[3265 東証1部] ヒューリック 日足 時系列データ

[3265 東証1部] ヒューリック (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-06-261100.001349.001090.001283.0013993001697331900
2012-06-251145.001147.001081.001103.00246800272308700
2012-06-221072.001073.001050.001055.00103700109732300
2012-06-211071.001090.001069.001088.00123100132961500
2012-06-201061.001074.001059.001067.00148100158031900
2012-06-191069.001078.001043.001047.00138500147737300
2012-06-181066.001089.001065.001075.00194500209752700
2012-06-151050.001065.001024.001047.00150900157279700
2012-06-141079.001079.001036.001061.00399000423955500
2012-06-13995.001083.00988.001081.00570900595076600
2012-06-12949.00991.00941.00988.00114600111354300
2012-06-11963.00970.00947.00953.007820074912600
2012-06-08992.00992.00933.00948.00182000176219900
2012-06-07967.00992.00955.00991.00201700197508000
2012-06-06922.00948.00922.00944.00137400128761200
2012-06-05900.00916.00886.00915.00118200106267700
2012-06-04890.00900.00870.00897.00122000108084900
2012-06-01948.00964.00893.00905.00209000192159500
2012-05-31900.00978.00890.00978.00326000305538400
2012-05-30902.00914.00894.00908.00112900102053800
2012-05-29890.00916.00887.00899.00167500150639400
2012-05-28887.00895.00875.00894.00140600124625700
2012-05-25871.00891.00861.00876.00152100132975900
2012-05-24820.00868.00820.00859.00130500110423600
2012-05-23832.00832.00804.00814.0011440093766200
2012-05-22840.00850.00832.00836.005630047213100
2012-05-21841.00853.00827.00837.009990083600200
2012-05-18864.00864.00826.00841.00158600132835200
2012-05-17842.00880.00842.00879.0010250088851000
2012-05-16857.00857.00830.00850.00133200112212100
2012-05-15833.00853.00814.00842.00140700117498200
2012-05-14824.00845.00820.00835.008640071938500
2012-05-11845.00854.00824.00824.008030066954800
2012-05-10840.00854.00838.00846.009280078556100
2012-05-09873.00887.00841.00853.009910084674500
2012-05-08886.00893.00874.00881.009210081319100
2012-05-07879.00891.00869.00873.0010710093619200
2012-05-02898.00908.00883.00908.006840061452600
2012-05-01935.00936.00889.00890.008000072262200
2012-04-27919.00938.00903.00920.00114200104548100
2012-04-26944.00948.00900.00913.00160500147820600
2012-04-25936.00940.00926.00933.007860073261700
2012-04-24924.00942.00922.00927.006690062134400
2012-04-23955.00955.00925.00929.009690090762300
2012-04-20950.00950.00940.00948.005730054200900
2012-04-19938.00954.00928.00948.00132500124845400
2012-04-18915.00942.00911.00940.00151500141281300
2012-04-17889.00906.00886.00902.009420084755700
2012-04-16908.00909.00891.00891.00116400104447200
2012-04-13922.00930.00914.00919.007080065154400
2012-04-12935.00936.00918.00921.008190075837600
2012-04-11933.00943.00920.00937.00135600126390700
2012-04-10939.00954.00934.00943.0010470098989800
2012-04-09949.00949.00934.00934.008830083013400
2012-04-06951.00955.00946.00955.006400060874600
2012-04-05952.00960.00947.00958.004140039499900
2012-04-04971.00987.00952.00959.008270079581600
2012-04-03979.00984.00966.00974.005820056638500
2012-04-021008.001008.00974.00979.008320082273500
2012-03-301009.001018.00996.00998.00119200119923400
2012-03-29974.001018.00969.001002.00162700161935900
2012-03-28959.00976.00952.00974.00107600103796700
2012-03-27940.00983.00940.00963.00355000338097700
2012-03-26968.00968.00933.00936.00210800199859800
2012-03-23955.00969.00954.00957.008750083886500
2012-03-22964.00972.00953.00970.00117400113087600
2012-03-21973.00975.00963.00965.00144100139421700
2012-03-19992.001000.00974.00979.00193500191264800
2012-03-161006.001017.001002.001003.007620076777200
2012-03-151014.001022.001006.001014.007860079772900
2012-03-141025.001034.001006.001008.00172600175708100
2012-03-13991.001012.00991.00994.00169000168940400
2012-03-121012.001025.001001.001004.009520095976700
2012-03-09996.001008.00986.00999.00368200367046000
2012-03-08999.001004.00995.001000.00164900165023900
2012-03-07982.00998.00981.00994.00166000164178800
2012-03-06998.001008.00995.001002.00100100100361500
2012-03-051003.001007.00995.001002.00127000127144200
2012-03-02999.001068.00998.001011.00140800142452200
2012-03-011022.001028.00994.001001.00218300220385100
2012-02-291020.001026.001007.001008.00284200288839100
2012-02-281028.001045.001025.001035.00250000258153700
2012-02-271077.001077.001049.001050.00124900132256900
2012-02-241081.001081.001057.001069.00155400166029600
2012-02-231074.001092.001055.001085.00206300222416900
2012-02-221060.001086.001057.001066.00199000212784200
2012-02-211092.001096.001048.001055.00284300302373900
2012-02-201160.001170.001100.001104.00207900237235400
2012-02-171123.001150.001122.001148.00241000274737400
2012-02-161109.001120.001103.001116.00128600142948700
2012-02-151078.001120.001077.001104.00244600270289000
2012-02-141042.001085.001042.001081.00190800203461900
2012-02-131007.001060.001002.001049.00276600288600500
2012-02-101009.001025.001001.001012.00316300319783300
2012-02-09960.00985.00958.00981.00182300177481700
2012-02-08975.00975.00962.00967.00231300223727000
2012-02-07968.00974.00963.00970.00151100146154100
2012-02-06945.00970.00945.00970.00273600263747800
2012-02-03920.00956.00920.00949.00281000265226000
2012-02-02904.00920.00904.00917.00201100183659600
2012-02-01914.00920.00906.00910.0010260093458400
2012-01-31911.00921.00907.00910.00197900180843700
2012-01-30915.00920.00908.00915.009860090212300
2012-01-27935.00936.00913.00918.008380077486100
2012-01-26947.00947.00926.00933.00146000136555700
2012-01-25927.00947.00924.00946.00168800158283300
2012-01-24920.00928.00902.00927.00114200104765400
2012-01-23910.00919.00909.00916.00153100139843500
2012-01-20875.00904.00871.00898.00281100250222700
2012-01-19860.00873.00860.00864.0010390089922000
2012-01-18877.00878.00860.00860.00134900116894600
2012-01-17863.00872.00862.00869.00189300164282100
2012-01-16847.00866.00834.00862.00164900140607700
2012-01-13860.00863.00846.00854.00147000125695100
2012-01-12876.00877.00845.00850.00201100171879500
2012-01-11882.00894.00875.00879.00161800142677300
2012-01-10885.00897.00885.00886.00128800114723700
2012-01-06890.00890.00876.00885.00145900128917400
2012-01-05908.00908.00885.00887.00236400211662400
2012-01-04901.00916.00898.00901.00198500179819300
2011-12-30905.00912.00896.00898.00166600150201000
2011-12-29931.00934.00903.00904.00273800250649700
2011-12-28923.00940.00921.00936.00501500465865600
2011-12-27934.00938.00915.00928.00629500584304000
2011-12-26899.00945.00897.00927.00834500769545200
2011-12-22876.00894.00873.00887.00219700194457000
2011-12-21918.00932.00870.00890.0013705001239580400
2011-12-20827.00847.00824.00843.007380061487800
2011-12-19818.00828.00812.00828.0010160083494900
2011-12-16835.00836.00818.00818.0012110099792200
2011-12-15852.00855.00832.00834.00142200119531100
2011-12-14869.00869.00851.00855.00236500203566700
2011-12-13864.00879.00862.00870.00250900218737800
2011-12-12862.00874.00862.00867.00265000229999700
2011-12-09850.00852.00840.00847.00262900222788400
2011-12-08830.00835.00822.00835.00151800125791500
2011-12-07816.00830.00814.00830.00253600208408600
2011-12-06824.00838.00813.00815.00453200373269900
2011-12-05813.00814.00797.00809.00216200174310300
2011-12-02846.00850.00810.00812.00242900199651100
2011-12-01872.00874.00840.00845.00191800164001800
2011-11-30830.00862.00808.00857.00348700294581400
2011-11-29800.00829.00787.00829.00143500115782200
2011-11-28796.00796.00782.00789.0010400082020600
2011-11-25794.00795.00785.00790.009240072916000
2011-11-24801.00806.00785.00789.00176400139566700
2011-11-22803.00817.00803.00810.008860071739700
2011-11-21803.00815.00803.00813.005070041055700
2011-11-18808.00814.00802.00806.006490052339600
2011-11-17809.00816.00805.00813.0012100097993800
2011-11-16822.00824.00805.00809.008380067875900
2011-11-15818.00824.00816.00818.009870080823600
2011-11-14835.00836.00821.00828.006480053509900
2011-11-11825.00832.00813.00823.007550062068600
2011-11-10831.00837.00822.00827.0010170084121600
2011-11-09843.00852.00835.00851.0011700098392500
2011-11-08855.00859.00827.00835.0010800090818100
2011-11-07865.00879.00855.00868.00147700127893600
2011-11-04840.00868.00822.00865.00214800182310100
2011-11-02828.00840.00800.00827.00271500223087600
2011-11-01845.00846.00824.00828.00244400203174000
2011-10-31841.00864.00838.00849.0011250095737500
2011-10-28878.00886.00846.00846.00252600217278000
2011-10-27893.00893.00862.00864.00276200240326700
2011-10-26892.00904.00874.00894.009150081574800
2011-10-25910.00913.00891.00894.00178500160327100
2011-10-24898.00914.00898.00900.00120400108656200
2011-10-21903.00910.00886.00895.00134000119988300
2011-10-20913.00914.00898.00905.00184300166934800
2011-10-19937.00937.00912.00914.008560078761500
2011-10-18922.00942.00916.00925.00145000134735500
2011-10-17920.00930.00912.00929.008370077268100
2011-10-14920.00921.00905.00907.008250075096400
2011-10-13928.00930.00910.00923.00126400116677600
2011-10-12929.00929.00907.00914.00126700116075600
2011-10-11917.00926.00913.00923.00312500287870200
2011-10-07900.00914.00887.00890.00189700170697400
2011-10-06873.00895.00873.00894.0011160099253500
2011-10-05887.00888.00864.00872.0010020087759700
2011-10-04902.00902.00870.00881.00158500139776500
2011-10-03867.00906.00853.00896.00254300223013000
2011-09-30894.00895.00871.00880.00158000139223500
2011-09-29865.00897.00855.00894.00191500169044700
2011-09-28843.00881.00837.00863.00296600254475700
2011-09-27802.00829.00802.00829.00171000139650900
2011-09-26825.00826.00791.00793.00217800175316000
2011-09-22825.00833.00821.00821.00196400162253200
2011-09-21845.00850.00830.00843.00220700185512000
2011-09-20875.00880.00826.00839.00779900667944100
2011-09-16953.00957.00897.00899.00590900547475700
2011-09-15925.00952.00917.00938.00560100524946300
2011-09-14939.00963.00897.00910.00500600463636300
2011-09-13939.00939.00914.00930.00276600257330900
2011-09-12914.00925.00900.00925.00306100279759400
2011-09-09899.00931.00895.00929.00679100619100300
2011-09-08920.00932.00875.00890.00724600650103200
2011-09-07886.00960.00879.00930.0014472001327602200
2011-09-06830.00833.00821.00826.00167800138700900
2011-09-05843.00843.00822.00831.00162400134351100
2011-09-02859.00865.00837.00850.00189900161246700
2011-09-01872.00880.00861.00874.00211500184464400
2011-08-31860.00877.00850.00875.00141900123242800
2011-08-30875.00875.00854.00859.00127300109610400
2011-08-29860.00874.00839.00866.00143400123319800
2011-08-26821.00852.00820.00848.00160400134747200
2011-08-25815.00840.00815.00825.00132400109680400
2011-08-24830.00845.00807.00812.00168300138119300
2011-08-23812.00823.00787.00817.00286300230529300
2011-08-22830.00838.00813.00816.00182000149796600
2011-08-19830.00842.00829.00836.00147900123498500
2011-08-18870.00873.00840.00845.00166300141174100
2011-08-17875.00875.00842.00868.00264800227632400
2011-08-16876.00892.00863.00875.00276700241735100
2011-08-15841.00863.00840.00858.00194800165775500
2011-08-12837.00838.00814.00824.00191800157683000
2011-08-11821.00830.00806.00825.00363300296838500
2011-08-10866.00873.00833.00838.00142300120635900
2011-08-09818.00842.00789.00840.00280500228508700
2011-08-08849.00854.00827.00840.00255200214388800
2011-08-05822.00860.00822.00853.00274800231979700
2011-08-04853.00877.00850.00867.00240100208218600
2011-08-03882.00900.00849.00864.00456300397764100
2011-08-02832.00872.00819.00867.00329000278439500
2011-08-01815.00840.00810.00831.00206700171889800
2011-07-29798.00827.00798.00820.00317500257923500
2011-07-28799.00804.00785.00798.00367100292909100
2011-07-27800.00808.00784.00807.00201000160671800
2011-07-26823.00823.00804.00809.009870080179500
2011-07-25820.00824.00815.00819.009460077431100
2011-07-22820.00831.00797.00818.00235300191406600
2011-07-21789.00819.00784.00819.00335000268637000
2011-07-20770.00792.00766.00789.00189200148425400
2011-07-19759.00773.00759.00766.007490057430600
2011-07-15766.00778.00754.00759.0011290086194900
2011-07-14779.00782.00766.00771.007860060637200
2011-07-13757.00783.00754.00779.00229400177858700
2011-07-12750.00756.00743.00753.007490056248200
2011-07-11741.00759.00741.00759.0011870089535800
2011-07-08736.00761.00734.00744.00309600231490800
2011-07-07720.00729.00713.00721.008840063641400
2011-07-06730.00732.00708.00721.00227300162658600
2011-07-05731.00740.00729.00733.004950036380100
2011-07-04741.00743.00733.00734.007380054476900
2011-07-01749.00756.00724.00726.00209000153802000
2011-06-30732.00743.00729.00742.007160052615600
2011-06-29720.00728.00712.00727.008560061753800
2011-06-28724.00726.00713.00714.006950049917000
2011-06-27728.00728.00711.00717.0011360081528200
2011-06-24716.00727.00716.00727.005540040007300
2011-06-23719.00728.00717.00719.005600040416000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter