3003 ヒューリック(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 335 | 335 | 330 | 330 | 24,000 | 172.18 |
| 1983-12-27 | 358 | 358 | 337 | 337 | 26,000 | 175.83 |
| 1983-12-26 | 359 | 359 | 359 | 359 | 3,000 | 187.31 |
| 1983-12-24 | 350 | 350 | 340 | 340 | 16,000 | 177.39 |
| 1983-12-23 | 332 | 340 | 332 | 340 | 8,000 | 177.39 |
| 1983-12-22 | 341 | 341 | 329 | 330 | 17,000 | 172.18 |
| 1983-12-21 | 350 | 353 | 340 | 340 | 36,000 | 177.39 |
| 1983-12-20 | 350 | 354 | 343 | 350 | 59,000 | 182.61 |
| 1983-12-17 | 332 | 336 | 320 | 320 | 52,000 | 166.96 |
| 1983-12-16 | 343 | 345 | 330 | 330 | 28,000 | 172.18 |
| 1983-12-15 | 350 | 350 | 341 | 341 | 39,000 | 177.92 |
| 1983-12-14 | 350 | 350 | 340 | 346 | 43,000 | 180.52 |
| 1983-12-13 | 338 | 350 | 338 | 350 | 102,000 | 182.61 |
| 1983-12-12 | 404 | 405 | 394 | 394 | 59,000 | 205.57 |
| 1983-12-09 | 440 | 440 | 420 | 420 | 62,000 | 219.13 |
| 1983-12-08 | 450 | 459 | 439 | 439 | 374,000 | 229.05 |
| 1983-12-07 | 430 | 450 | 430 | 439 | 583,000 | 229.05 |
| 1983-12-06 | 401 | 440 | 400 | 411 | 686,000 | 214.44 |
| 1983-12-05 | 343 | 370 | 340 | 370 | 369,000 | 193.05 |
| 1983-12-03 | 324 | 330 | 324 | 330 | 28,000 | 172.18 |
| 1983-12-02 | 323 | 339 | 320 | 339 | 85,000 | 176.87 |
| 1983-12-01 | 300 | 310 | 300 | 310 | 28,000 | 161.74 |
| 1983-11-30 | 291 | 291 | 290 | 291 | 17,000 | 151.83 |
| 1983-11-29 | 294 | 294 | 292 | 292 | 7,000 | 152.35 |
| 1983-11-28 | 294 | 294 | 293 | 294 | 8,000 | 153.39 |
| 1983-11-26 | 298 | 298 | 296 | 296 | 6,000 | 154.44 |
| 1983-11-25 | 296 | 300 | 296 | 298 | 23,000 | 155.48 |
| 1983-11-24 | 295 | 295 | 295 | 295 | 6,000 | 153.92 |
| 1983-11-22 | 299 | 299 | 294 | 294 | 17,000 | 153.39 |
| 1983-11-21 | 300 | 300 | 300 | 300 | 21,000 | 156.52 |
| 1983-11-19 | 302 | 302 | 296 | 296 | 17,000 | 154.44 |
| 1983-11-18 | 283 | 301 | 283 | 300 | 25,000 | 156.52 |
| 1983-11-17 | 282 | 284 | 282 | 284 | 12,000 | 148.18 |
| 1983-11-16 | 277 | 277 | 277 | 277 | 2,000 | 144.52 |
| 1983-11-11 | 270 | 270 | 270 | 270 | 1,000 | 140.87 |
| 1983-11-10 | 280 | 280 | 280 | 280 | 1,000 | 146.09 |
| 1983-11-09 | 291 | 291 | 291 | 291 | 2,000 | 151.83 |
| 1983-11-08 | 280 | 291 | 280 | 291 | 4,000 | 151.83 |
| 1983-11-07 | 282 | 299 | 281 | 299 | 21,000 | 156 |
| 1983-11-02 | 267 | 267 | 267 | 267 | 3,000 | 139.31 |
| 1983-10-28 | 270 | 270 | 266 | 266 | 5,000 | 138.79 |
| 1983-10-25 | 271 | 271 | 270 | 271 | 19,000 | 141.39 |
| 1983-10-22 | 299 | 299 | 295 | 295 | 17,000 | 153.92 |
| 1983-10-14 | 279 | 280 | 279 | 280 | 13,000 | 146.09 |
| 1983-10-13 | 280 | 281 | 280 | 281 | 3,000 | 146.61 |
| 1983-10-11 | 280 | 280 | 280 | 280 | 1,000 | 146.09 |
| 1983-10-07 | 281 | 285 | 281 | 285 | 7,000 | 148.70 |
| 1983-10-05 | 265 | 265 | 265 | 265 | 1,000 | 138.26 |
| 1983-10-01 | 279 | 279 | 279 | 279 | 3,000 | 145.57 |
| 1983-09-30 | 279 | 279 | 279 | 279 | 14,000 | 145.57 |
| 1983-09-29 | 280 | 280 | 278 | 279 | 19,000 | 145.57 |
| 1983-09-27 | 282 | 283 | 280 | 280 | 6,000 | 146.09 |
| 1983-09-26 | 288 | 288 | 288 | 288 | 2,000 | 150.26 |
| 1983-09-22 | 290 | 290 | 290 | 290 | 1,000 | 151.31 |
| 1983-09-21 | 288 | 288 | 288 | 288 | 2,000 | 150.26 |
| 1983-09-20 | 288 | 288 | 288 | 288 | 2,000 | 150.26 |
| 1983-09-17 | 285 | 285 | 285 | 285 | 2,000 | 148.70 |
| 1983-09-14 | 285 | 285 | 285 | 285 | 3,000 | 148.70 |
| 1983-09-13 | 282 | 285 | 282 | 285 | 3,000 | 148.70 |
| 1983-09-12 | 290 | 290 | 281 | 281 | 7,000 | 146.61 |
| 1983-09-09 | 290 | 290 | 290 | 290 | 7,000 | 151.31 |
| 1983-09-08 | 290 | 291 | 290 | 291 | 6,000 | 151.83 |
| 1983-09-07 | 292 | 292 | 290 | 290 | 19,000 | 151.31 |
| 1983-09-06 | 290 | 290 | 290 | 290 | 9,000 | 151.31 |
| 1983-09-05 | 300 | 300 | 300 | 300 | 1,000 | 156.52 |
| 1983-09-02 | 290 | 291 | 290 | 291 | 15,000 | 151.83 |
| 1983-09-01 | 291 | 291 | 290 | 290 | 9,000 | 151.31 |
| 1983-08-31 | 290 | 290 | 290 | 290 | 3,000 | 151.31 |
| 1983-08-30 | 290 | 290 | 290 | 290 | 5,000 | 151.31 |
| 1983-08-29 | 299 | 299 | 290 | 290 | 6,000 | 151.31 |
| 1983-08-27 | 296 | 296 | 296 | 296 | 4,000 | 154.44 |
| 1983-08-26 | 290 | 290 | 290 | 290 | 3,000 | 151.31 |
| 1983-08-25 | 300 | 300 | 300 | 300 | 3,000 | 156.52 |
| 1983-08-22 | 310 | 310 | 310 | 310 | 5,000 | 161.74 |
| 1983-08-18 | 280 | 280 | 280 | 280 | 13,000 | 146.09 |
| 1983-08-09 | 300 | 300 | 300 | 300 | 3,000 | 156.52 |
| 1983-08-08 | 280 | 280 | 280 | 280 | 1,000 | 146.09 |
| 1983-08-06 | 295 | 295 | 295 | 295 | 1,000 | 153.92 |
| 1983-08-05 | 299 | 299 | 295 | 295 | 4,000 | 153.92 |
| 1983-08-03 | 300 | 300 | 299 | 299 | 8,000 | 156 |
| 1983-08-02 | 300 | 300 | 300 | 300 | 6,000 | 156.52 |
| 1983-08-01 | 301 | 301 | 301 | 301 | 2,000 | 157.05 |
| 1983-07-30 | 300 | 301 | 300 | 301 | 5,000 | 157.05 |
| 1983-07-29 | 302 | 302 | 300 | 300 | 13,000 | 156.52 |
| 1983-07-28 | 301 | 302 | 301 | 301 | 7,000 | 157.05 |
| 1983-07-27 | 311 | 311 | 300 | 300 | 16,000 | 156.52 |
| 1983-07-26 | 306 | 314 | 306 | 310 | 7,000 | 161.74 |
| 1983-07-25 | 310 | 310 | 300 | 300 | 4,000 | 156.52 |
| 1983-07-23 | 300 | 310 | 300 | 300 | 9,000 | 156.52 |
| 1983-07-22 | 302 | 302 | 300 | 300 | 20,000 | 156.52 |
| 1983-07-21 | 301 | 302 | 301 | 302 | 10,000 | 157.57 |
| 1983-07-20 | 300 | 300 | 300 | 300 | 11,000 | 156.52 |
| 1983-07-19 | 315 | 316 | 300 | 300 | 22,000 | 156.52 |
| 1983-07-18 | 330 | 330 | 320 | 320 | 25,000 | 166.96 |
| 1983-07-14 | 327 | 327 | 290 | 295 | 40,000 | 153.92 |
| 1983-07-13 | 332 | 332 | 329 | 329 | 46,000 | 171.66 |
| 1983-07-12 | 340 | 342 | 330 | 330 | 118,000 | 172.18 |
| 1983-07-11 | 324 | 350 | 320 | 335 | 141,000 | 174.79 |
| 1983-07-08 | 271 | 283 | 271 | 283 | 35,000 | 147.65 |
| 1983-07-07 | 266 | 267 | 266 | 267 | 6,000 | 139.31 |
| 1983-07-05 | 260 | 260 | 255 | 260 | 60,000 | 135.65 |
| 1983-07-04 | 265 | 265 | 260 | 260 | 10,000 | 135.65 |
| 1983-07-02 | 280 | 280 | 265 | 265 | 46,000 | 138.26 |
| 1983-07-01 | 278 | 280 | 278 | 279 | 6,000 | 145.57 |
| 1983-06-30 | 275 | 279 | 272 | 274 | 27,000 | 142.96 |
| 1983-06-29 | 280 | 280 | 270 | 270 | 13,000 | 140.87 |
| 1983-06-28 | 265 | 265 | 265 | 265 | 13,000 | 138.26 |
| 1983-06-24 | 259 | 259 | 259 | 259 | 1,000 | 135.13 |
| 1983-06-23 | 250 | 253 | 250 | 253 | 7,000 | 132 |
| 1983-06-22 | 250 | 252 | 250 | 250 | 20,000 | 130.44 |
| 1983-06-21 | 250 | 250 | 250 | 250 | 1,000 | 130.44 |
| 1983-06-20 | 250 | 250 | 250 | 250 | 6,000 | 130.44 |
| 1983-06-13 | 275 | 275 | 275 | 275 | 8,000 | 143.48 |
| 1983-06-11 | 273 | 273 | 273 | 273 | 7,000 | 142.44 |
| 1983-06-10 | 272 | 272 | 272 | 272 | 5,000 | 141.92 |
| 1983-06-04 | 283 | 283 | 283 | 283 | 1,000 | 147.65 |
| 1983-06-03 | 282 | 282 | 282 | 282 | 6,000 | 147.13 |
| 1983-06-01 | 260 | 260 | 259 | 260 | 12,000 | 135.65 |
| 1983-05-31 | 266 | 270 | 255 | 270 | 29,000 | 140.87 |
| 1983-05-30 | 265 | 266 | 265 | 266 | 6,000 | 138.79 |
| 1983-05-28 | 269 | 270 | 265 | 265 | 16,000 | 138.26 |
| 1983-05-27 | 275 | 275 | 269 | 269 | 10,000 | 140.35 |
| 1983-05-26 | 285 | 285 | 285 | 285 | 2,000 | 148.70 |
| 1983-05-24 | 290 | 290 | 290 | 290 | 3,000 | 151.31 |
| 1983-05-23 | 300 | 300 | 300 | 300 | 4,000 | 156.52 |
| 1983-05-20 | 299 | 299 | 299 | 299 | 1,000 | 156 |
| 1983-05-18 | 310 | 316 | 310 | 315 | 25,000 | 164.35 |
| 1983-05-17 | 315 | 315 | 305 | 315 | 19,000 | 164.35 |
| 1983-05-16 | 295 | 310 | 295 | 310 | 21,000 | 161.74 |
| 1983-05-14 | 288 | 290 | 288 | 290 | 5,000 | 151.31 |
| 1983-05-13 | 285 | 285 | 285 | 285 | 12,000 | 148.70 |
| 1983-05-12 | 287 | 287 | 281 | 281 | 13,000 | 146.61 |
| 1983-05-11 | 281 | 281 | 273 | 273 | 16,000 | 142.44 |
| 1983-05-10 | 281 | 281 | 280 | 280 | 16,000 | 146.09 |
| 1983-05-09 | 295 | 295 | 291 | 291 | 7,000 | 151.83 |
| 1983-05-07 | 297 | 297 | 295 | 295 | 7,000 | 153.92 |
| 1983-05-06 | 295 | 300 | 295 | 297 | 15,000 | 154.96 |
| 1983-05-04 | 300 | 300 | 296 | 297 | 56,000 | 154.96 |
| 1983-05-02 | 300 | 300 | 299 | 300 | 29,000 | 156.52 |
| 1983-04-30 | 305 | 306 | 300 | 303 | 22,000 | 158.09 |
| 1983-04-28 | 299 | 302 | 295 | 299 | 42,000 | 156 |
| 1983-04-27 | 285 | 291 | 284 | 291 | 84,000 | 151.83 |
| 1983-04-25 | 330 | 332 | 325 | 325 | 43,000 | 169.57 |
| 1983-04-23 | 336 | 340 | 332 | 340 | 35,000 | 177.39 |
| 1983-04-22 | 330 | 344 | 330 | 340 | 96,000 | 177.39 |
| 1983-04-21 | 339 | 340 | 322 | 330 | 127,000 | 172.18 |
| 1983-04-20 | 350 | 353 | 344 | 344 | 329,000 | 179.48 |
| 1983-04-19 | 329 | 353 | 328 | 350 | 385,000 | 182.61 |
| 1983-04-18 | 319 | 328 | 319 | 325 | 461,000 | 169.57 |
| 1983-04-15 | 295 | 315 | 289 | 310 | 347,000 | 161.74 |
| 1983-04-14 | 256 | 295 | 256 | 295 | 193,000 | 153.92 |
| 1983-04-13 | 253 | 258 | 249 | 255 | 117,000 | 133.05 |
| 1983-04-12 | 233 | 255 | 233 | 255 | 117,000 | 133.05 |
| 1983-04-11 | 234 | 237 | 232 | 234 | 41,000 | 122.09 |
| 1983-04-09 | 232 | 236 | 230 | 236 | 28,000 | 123.13 |
| 1983-04-08 | 220 | 237 | 220 | 237 | 30,000 | 123.65 |
| 1983-04-07 | 214 | 215 | 214 | 215 | 10,000 | 112.18 |
| 1983-04-06 | 215 | 215 | 215 | 215 | 4,000 | 112.18 |
| 1983-04-05 | 214 | 214 | 214 | 214 | 18,000 | 111.65 |
| 1983-04-04 | 215 | 215 | 213 | 213 | 14,000 | 111.13 |
| 1983-04-02 | 216 | 216 | 214 | 214 | 7,000 | 111.65 |
| 1983-04-01 | 216 | 216 | 211 | 212 | 5,000 | 110.61 |
| 1983-03-31 | 220 | 220 | 216 | 216 | 4,000 | 112.70 |
| 1983-03-30 | 221 | 221 | 221 | 221 | 5,000 | 115.31 |
| 1983-03-29 | 228 | 228 | 221 | 221 | 14,000 | 115.31 |
| 1983-03-28 | 224 | 224 | 224 | 224 | 9,000 | 116.87 |
| 1983-03-26 | 219 | 220 | 216 | 220 | 8,000 | 114.78 |
| 1983-03-25 | 212 | 214 | 212 | 214 | 4,000 | 111.65 |
| 1983-03-23 | 204 | 206 | 204 | 206 | 2,000 | 107.48 |
| 1983-03-18 | 206 | 206 | 203 | 203 | 5,000 | 105.92 |
| 1983-03-17 | 204 | 204 | 204 | 204 | 6,000 | 106.44 |
| 1983-03-15 | 203 | 204 | 203 | 204 | 4,000 | 106.44 |
| 1983-03-14 | 210 | 210 | 208 | 208 | 13,000 | 108.52 |
| 1983-03-12 | 224 | 225 | 224 | 224 | 11,000 | 116.87 |
| 1983-03-11 | 230 | 230 | 225 | 225 | 57,000 | 117.39 |
| 1983-03-10 | 217 | 232 | 217 | 229 | 79,000 | 119.48 |
| 1983-03-09 | 206 | 219 | 206 | 215 | 47,000 | 112.18 |
| 1983-03-08 | 201 | 201 | 201 | 201 | 4,000 | 104.87 |
| 1983-03-07 | 202 | 202 | 202 | 202 | 2,000 | 105.39 |
| 1983-03-05 | 201 | 201 | 201 | 201 | 2,000 | 104.87 |
| 1983-03-02 | 201 | 201 | 201 | 201 | 1,000 | 104.87 |
| 1983-03-01 | 201 | 201 | 201 | 201 | 7,000 | 104.87 |
| 1983-02-28 | 212 | 212 | 211 | 211 | 4,000 | 110.09 |
| 1983-02-26 | 212 | 212 | 212 | 212 | 2,000 | 110.61 |
| 1983-02-25 | 210 | 210 | 210 | 210 | 4,000 | 109.57 |
| 1983-02-22 | 200 | 200 | 200 | 200 | 3,000 | 104.35 |
| 1983-02-18 | 199 | 199 | 199 | 199 | 2,000 | 103.83 |
| 1983-02-17 | 200 | 200 | 198 | 198 | 8,000 | 103.31 |
| 1983-02-15 | 201 | 201 | 198 | 198 | 13,000 | 103.31 |
| 1983-02-14 | 200 | 200 | 200 | 200 | 14,000 | 104.35 |
| 1983-02-12 | 201 | 201 | 201 | 201 | 3,000 | 104.87 |
| 1983-02-10 | 202 | 202 | 200 | 201 | 13,000 | 104.87 |
| 1983-02-09 | 202 | 202 | 202 | 202 | 3,000 | 105.39 |
| 1983-02-08 | 203 | 203 | 203 | 203 | 2,000 | 105.92 |
| 1983-02-07 | 203 | 203 | 203 | 203 | 1,000 | 105.92 |
| 1983-02-05 | 203 | 203 | 203 | 203 | 2,000 | 105.92 |
| 1983-02-04 | 203 | 203 | 203 | 203 | 2,000 | 105.92 |
| 1983-02-03 | 213 | 213 | 212 | 212 | 3,000 | 110.61 |
| 1983-02-02 | 219 | 219 | 215 | 215 | 15,000 | 112.18 |
| 1983-02-01 | 201 | 208 | 201 | 204 | 8,000 | 106.44 |
| 1983-01-29 | 200 | 200 | 200 | 200 | 4,000 | 104.35 |
| 1983-01-27 | 200 | 200 | 200 | 200 | 3,000 | 104.35 |
| 1983-01-26 | 198 | 198 | 198 | 198 | 4,000 | 103.31 |
| 1983-01-22 | 200 | 200 | 198 | 198 | 3,000 | 103.31 |
| 1983-01-21 | 199 | 199 | 199 | 199 | 9,000 | 103.83 |
| 1983-01-20 | 210 | 210 | 200 | 200 | 13,000 | 104.35 |
| 1983-01-18 | 200 | 200 | 200 | 200 | 5,000 | 104.35 |
| 1983-01-17 | 200 | 200 | 200 | 200 | 13,000 | 104.35 |
| 1983-01-13 | 200 | 200 | 200 | 200 | 6,000 | 104.35 |
| 1983-01-12 | 200 | 200 | 200 | 200 | 4,000 | 104.35 |
| 1983-01-11 | 200 | 200 | 200 | 200 | 4,000 | 104.35 |
| 1983-01-10 | 200 | 200 | 200 | 200 | 3,000 | 104.35 |
| 1983-01-08 | 200 | 202 | 200 | 202 | 6,000 | 105.39 |
| 1983-01-07 | 200 | 200 | 200 | 200 | 6,000 | 104.35 |
| 1983-01-05 | 203 | 203 | 203 | 203 | 1,000 | 105.92 |
| 1983-01-04 | 200 | 200 | 200 | 200 | 3,000 | 104.35 |
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
