3003 ヒューリック(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 553 | 553 | 553 | 553 | 3,000 | 288.53 |
| 1998-12-29 | 551 | 551 | 551 | 551 | 1,000 | 287.48 |
| 1998-12-28 | 584 | 584 | 550 | 550 | 3,000 | 286.96 |
| 1998-12-25 | 595 | 595 | 595 | 595 | 1,000 | 310.44 |
| 1998-12-24 | 600 | 600 | 600 | 600 | 1,000 | 313.05 |
| 1998-12-22 | 609 | 609 | 580 | 580 | 6,000 | 302.61 |
| 1998-12-18 | 589 | 589 | 589 | 589 | 2,000 | 307.31 |
| 1998-12-17 | 589 | 589 | 589 | 589 | 5,000 | 307.31 |
| 1998-12-15 | 590 | 590 | 590 | 590 | 3,000 | 307.83 |
| 1998-12-14 | 592 | 592 | 590 | 590 | 14,000 | 307.83 |
| 1998-12-11 | 595 | 595 | 592 | 592 | 2,000 | 308.87 |
| 1998-12-10 | 590 | 591 | 590 | 591 | 5,000 | 308.35 |
| 1998-12-09 | 594 | 594 | 590 | 594 | 7,000 | 309.92 |
| 1998-12-08 | 594 | 594 | 594 | 594 | 1,000 | 309.92 |
| 1998-12-07 | 594 | 594 | 594 | 594 | 5,000 | 309.92 |
| 1998-12-04 | 594 | 594 | 594 | 594 | 2,000 | 309.92 |
| 1998-12-03 | 594 | 594 | 594 | 594 | 6,000 | 309.92 |
| 1998-12-02 | 594 | 594 | 594 | 594 | 2,000 | 309.92 |
| 1998-12-01 | 582 | 589 | 582 | 589 | 19,000 | 307.31 |
| 1998-11-30 | 582 | 582 | 581 | 582 | 11,000 | 303.66 |
| 1998-11-27 | 562 | 565 | 560 | 562 | 17,000 | 293.22 |
| 1998-11-26 | 551 | 552 | 551 | 552 | 19,000 | 288 |
| 1998-11-25 | 545 | 545 | 545 | 545 | 1,000 | 284.35 |
| 1998-11-20 | 542 | 545 | 542 | 545 | 3,000 | 284.35 |
| 1998-11-19 | 550 | 550 | 540 | 550 | 31,000 | 286.96 |
| 1998-11-17 | 579 | 579 | 570 | 570 | 33,000 | 297.40 |
| 1998-11-11 | 580 | 580 | 580 | 580 | 1,000 | 302.61 |
| 1998-11-05 | 605 | 605 | 605 | 605 | 1,000 | 315.66 |
| 1998-11-04 | 605 | 605 | 605 | 605 | 1,000 | 315.66 |
| 1998-11-02 | 585 | 585 | 585 | 585 | 1,000 | 305.22 |
| 1998-10-29 | 565 | 565 | 565 | 565 | 4,000 | 294.79 |
| 1998-10-27 | 571 | 571 | 571 | 571 | 1,000 | 297.92 |
| 1998-10-23 | 571 | 571 | 571 | 571 | 4,000 | 297.92 |
| 1998-10-22 | 540 | 589 | 540 | 570 | 7,000 | 297.40 |
| 1998-10-21 | 540 | 540 | 540 | 540 | 6,000 | 281.74 |
| 1998-10-20 | 540 | 540 | 540 | 540 | 1,000 | 281.74 |
| 1998-10-16 | 540 | 540 | 530 | 539 | 5,000 | 281.22 |
| 1998-10-14 | 540 | 540 | 540 | 540 | 1,000 | 281.74 |
| 1998-10-13 | 508 | 540 | 508 | 540 | 6,000 | 281.74 |
| 1998-10-12 | 600 | 608 | 600 | 608 | 2,000 | 317.22 |
| 1998-10-09 | 590 | 590 | 590 | 590 | 1,000 | 307.83 |
| 1998-10-08 | 591 | 591 | 591 | 591 | 1,000 | 308.35 |
| 1998-10-07 | 630 | 630 | 580 | 580 | 6,000 | 302.61 |
| 1998-10-01 | 630 | 630 | 630 | 630 | 1,000 | 328.70 |
| 1998-09-28 | 650 | 650 | 650 | 650 | 3,000 | 339.14 |
| 1998-09-25 | 660 | 660 | 659 | 659 | 7,000 | 343.83 |
| 1998-09-24 | 660 | 660 | 660 | 660 | 40,000 | 344.35 |
| 1998-09-22 | 651 | 660 | 651 | 660 | 4,000 | 344.35 |
| 1998-09-18 | 660 | 660 | 660 | 660 | 1,000 | 344.35 |
| 1998-09-17 | 664 | 664 | 664 | 664 | 1,000 | 346.44 |
| 1998-09-16 | 663 | 664 | 663 | 664 | 3,000 | 346.44 |
| 1998-09-14 | 670 | 670 | 670 | 670 | 3,000 | 349.57 |
| 1998-09-11 | 670 | 670 | 669 | 669 | 5,000 | 349.05 |
| 1998-09-10 | 670 | 670 | 670 | 670 | 1,000 | 349.57 |
| 1998-09-04 | 700 | 700 | 670 | 670 | 3,000 | 349.57 |
| 1998-09-03 | 720 | 720 | 699 | 700 | 22,000 | 365.22 |
| 1998-09-02 | 690 | 720 | 690 | 720 | 6,000 | 375.66 |
| 1998-09-01 | 690 | 690 | 690 | 690 | 8,000 | 360.01 |
| 1998-08-31 | 730 | 730 | 730 | 730 | 3,000 | 380.88 |
| 1998-08-28 | 730 | 730 | 730 | 730 | 1,000 | 380.88 |
| 1998-08-27 | 740 | 740 | 740 | 740 | 9,000 | 386.09 |
| 1998-08-26 | 740 | 740 | 740 | 740 | 20,000 | 386.09 |
| 1998-08-25 | 750 | 750 | 750 | 750 | 6,000 | 391.31 |
| 1998-08-24 | 780 | 780 | 780 | 780 | 1,000 | 406.96 |
| 1998-08-21 | 780 | 780 | 780 | 780 | 1,000 | 406.96 |
| 1998-08-20 | 780 | 780 | 760 | 760 | 4,000 | 396.53 |
| 1998-08-17 | 780 | 780 | 780 | 780 | 2,000 | 406.96 |
| 1998-08-11 | 818 | 818 | 818 | 818 | 1,000 | 426.79 |
| 1998-07-28 | 818 | 818 | 818 | 818 | 1,000 | 426.79 |
| 1998-07-27 | 828 | 828 | 828 | 828 | 1,000 | 432.01 |
| 1998-07-17 | 839 | 839 | 830 | 830 | 2,000 | 433.05 |
| 1998-07-16 | 839 | 839 | 838 | 838 | 2,000 | 437.22 |
| 1998-07-15 | 840 | 840 | 840 | 840 | 1,000 | 438.27 |
| 1998-07-14 | 839 | 839 | 839 | 839 | 5,000 | 437.75 |
| 1998-07-10 | 839 | 840 | 839 | 840 | 2,000 | 438.27 |
| 1998-07-09 | 819 | 819 | 819 | 819 | 6,000 | 427.31 |
| 1998-07-07 | 821 | 821 | 821 | 821 | 5,000 | 428.35 |
| 1998-07-06 | 819 | 830 | 819 | 821 | 17,000 | 428.35 |
| 1998-07-02 | 840 | 850 | 840 | 850 | 2,000 | 443.48 |
| 1998-07-01 | 834 | 839 | 834 | 839 | 7,000 | 437.75 |
| 1998-06-30 | 828 | 834 | 828 | 834 | 11,000 | 435.14 |
| 1998-06-16 | 811 | 811 | 810 | 810 | 2,000 | 422.62 |
| 1998-06-11 | 801 | 801 | 801 | 801 | 1,000 | 417.92 |
| 1998-05-20 | 839 | 839 | 839 | 839 | 32,000 | 437.75 |
| 1998-05-11 | 838 | 838 | 838 | 838 | 1,000 | 437.22 |
| 1998-05-01 | 838 | 838 | 838 | 838 | 2,000 | 437.22 |
| 1998-04-24 | 840 | 848 | 840 | 848 | 7,000 | 442.44 |
| 1998-04-21 | 860 | 860 | 860 | 860 | 1,000 | 448.70 |
| 1998-04-20 | 870 | 870 | 870 | 870 | 6,000 | 453.92 |
| 1998-04-17 | 870 | 870 | 870 | 870 | 1,000 | 453.92 |
| 1998-04-14 | 870 | 870 | 870 | 870 | 2,000 | 453.92 |
| 1998-04-13 | 870 | 870 | 870 | 870 | 3,000 | 453.92 |
| 1998-04-10 | 860 | 860 | 860 | 860 | 1,000 | 448.70 |
| 1998-04-09 | 860 | 860 | 860 | 860 | 2,000 | 448.70 |
| 1998-04-08 | 851 | 851 | 851 | 851 | 2,000 | 444.01 |
| 1998-04-07 | 860 | 860 | 860 | 860 | 3,000 | 448.70 |
| 1998-04-03 | 850 | 850 | 850 | 850 | 1,000 | 443.48 |
| 1998-04-01 | 860 | 860 | 860 | 860 | 2,000 | 448.70 |
| 1998-03-31 | 860 | 860 | 860 | 860 | 1,000 | 448.70 |
| 1998-03-23 | 861 | 864 | 851 | 864 | 9,000 | 450.79 |
| 1998-03-20 | 861 | 861 | 861 | 861 | 1,000 | 449.22 |
| 1998-03-19 | 878 | 878 | 878 | 878 | 3,000 | 458.09 |
| 1998-03-18 | 888 | 888 | 888 | 888 | 1,000 | 463.31 |
| 1998-03-17 | 887 | 887 | 886 | 887 | 7,000 | 462.79 |
| 1998-03-16 | 887 | 887 | 887 | 887 | 8,000 | 462.79 |
| 1998-03-13 | 905 | 927 | 905 | 927 | 5,000 | 483.66 |
| 1998-03-12 | 905 | 915 | 905 | 915 | 2,000 | 477.40 |
| 1998-03-11 | 912 | 930 | 912 | 930 | 5,000 | 485.22 |
| 1998-03-10 | 921 | 925 | 921 | 925 | 3,000 | 482.62 |
| 1998-03-09 | 961 | 961 | 961 | 961 | 1,000 | 501.40 |
| 1998-03-06 | 984 | 985 | 984 | 985 | 5,000 | 513.92 |
| 1998-03-05 | 994 | 995 | 994 | 995 | 3,000 | 519.14 |
| 1998-03-04 | 979 | 989 | 979 | 979 | 5,000 | 510.79 |
| 1998-03-03 | 939 | 959 | 939 | 959 | 3,000 | 500.36 |
| 1998-03-02 | 910 | 910 | 910 | 910 | 4,000 | 474.79 |
| 1998-02-27 | 886 | 890 | 886 | 890 | 3,000 | 464.35 |
| 1998-02-25 | 901 | 901 | 901 | 901 | 2,000 | 470.09 |
| 1998-02-20 | 919 | 920 | 919 | 920 | 6,000 | 480.01 |
| 1998-02-19 | 920 | 920 | 920 | 920 | 3,000 | 480.01 |
| 1998-02-12 | 931 | 931 | 930 | 930 | 2,000 | 485.22 |
| 1998-02-10 | 932 | 932 | 932 | 932 | 2,000 | 486.27 |
| 1998-02-09 | 933 | 933 | 932 | 932 | 2,000 | 486.27 |
| 1998-02-06 | 891 | 929 | 891 | 929 | 11,000 | 484.70 |
| 1998-02-05 | 901 | 901 | 901 | 901 | 4,000 | 470.09 |
| 1998-02-02 | 940 | 940 | 940 | 940 | 1,000 | 490.44 |
| 1998-01-30 | 930 | 935 | 930 | 934 | 10,000 | 487.31 |
| 1998-01-29 | 903 | 905 | 903 | 905 | 2,000 | 472.18 |
| 1998-01-28 | 890 | 900 | 890 | 900 | 9,000 | 469.57 |
| 1998-01-27 | 889 | 893 | 889 | 893 | 11,000 | 465.92 |
| 1998-01-22 | 870 | 870 | 846 | 846 | 5,000 | 441.40 |
| 1998-01-21 | 867 | 867 | 867 | 867 | 1,000 | 452.35 |
| 1998-01-20 | 864 | 864 | 864 | 864 | 5,000 | 450.79 |
| 1998-01-19 | 803 | 819 | 803 | 814 | 21,000 | 424.70 |
| 1998-01-16 | 801 | 801 | 801 | 801 | 3,000 | 417.92 |
| 1998-01-09 | 811 | 811 | 811 | 811 | 2,000 | 423.14 |
| 1998-01-08 | 866 | 866 | 841 | 841 | 8,000 | 438.79 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
