3003 ヒューリック(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 354 | 354 | 354 | 354 | 1,000 | 184.70 |
| 1984-12-27 | 352 | 352 | 352 | 352 | 1,000 | 183.66 |
| 1984-12-26 | 351 | 351 | 351 | 351 | 2,000 | 183.13 |
| 1984-12-24 | 370 | 370 | 370 | 370 | 1,000 | 193.05 |
| 1984-12-22 | 370 | 370 | 370 | 370 | 2,000 | 193.05 |
| 1984-12-21 | 371 | 371 | 370 | 370 | 2,000 | 193.05 |
| 1984-12-18 | 359 | 364 | 359 | 364 | 6,000 | 189.92 |
| 1984-12-17 | 358 | 358 | 358 | 358 | 3,000 | 186.79 |
| 1984-12-14 | 357 | 359 | 357 | 358 | 4,000 | 186.79 |
| 1984-12-13 | 356 | 357 | 356 | 357 | 19,000 | 186.26 |
| 1984-12-12 | 354 | 356 | 354 | 356 | 8,000 | 185.74 |
| 1984-12-11 | 358 | 361 | 351 | 353 | 15,000 | 184.18 |
| 1984-12-10 | 368 | 368 | 358 | 361 | 15,000 | 188.35 |
| 1984-12-07 | 367 | 370 | 367 | 368 | 3,000 | 192 |
| 1984-12-06 | 374 | 375 | 365 | 365 | 9,000 | 190.44 |
| 1984-12-05 | 361 | 361 | 361 | 361 | 13,000 | 188.35 |
| 1984-12-03 | 388 | 388 | 380 | 380 | 18,000 | 198.26 |
| 1984-12-01 | 395 | 395 | 390 | 390 | 20,000 | 203.48 |
| 1984-11-29 | 416 | 416 | 401 | 409 | 52,000 | 213.39 |
| 1984-11-28 | 419 | 420 | 416 | 416 | 117,000 | 217.05 |
| 1984-11-27 | 400 | 410 | 395 | 401 | 113,000 | 209.22 |
| 1984-11-26 | 397 | 399 | 396 | 397 | 16,000 | 207.13 |
| 1984-11-24 | 390 | 397 | 390 | 392 | 10,000 | 204.53 |
| 1984-11-22 | 395 | 395 | 385 | 385 | 17,000 | 200.87 |
| 1984-11-21 | 390 | 390 | 385 | 389 | 40,000 | 202.96 |
| 1984-11-20 | 383 | 383 | 382 | 382 | 6,000 | 199.31 |
| 1984-11-19 | 400 | 400 | 380 | 380 | 22,000 | 198.26 |
| 1984-11-17 | 389 | 395 | 389 | 395 | 24,000 | 206.09 |
| 1984-11-16 | 380 | 385 | 380 | 385 | 15,000 | 200.87 |
| 1984-11-14 | 366 | 370 | 365 | 368 | 19,000 | 192 |
| 1984-11-09 | 348 | 348 | 346 | 346 | 10,000 | 180.52 |
| 1984-11-05 | 360 | 360 | 350 | 350 | 4,000 | 182.61 |
| 1984-10-31 | 360 | 360 | 358 | 358 | 9,000 | 186.79 |
| 1984-10-30 | 360 | 363 | 360 | 360 | 12,000 | 187.83 |
| 1984-10-29 | 352 | 363 | 352 | 363 | 5,000 | 189.39 |
| 1984-10-27 | 347 | 351 | 346 | 350 | 16,000 | 182.61 |
| 1984-10-26 | 354 | 354 | 345 | 345 | 33,000 | 180 |
| 1984-10-25 | 380 | 380 | 359 | 359 | 11,000 | 187.31 |
| 1984-10-24 | 365 | 371 | 365 | 371 | 12,000 | 193.57 |
| 1984-10-22 | 373 | 373 | 368 | 369 | 10,000 | 192.52 |
| 1984-10-19 | 380 | 380 | 379 | 379 | 5,000 | 197.74 |
| 1984-10-18 | 381 | 385 | 380 | 385 | 8,000 | 200.87 |
| 1984-10-17 | 385 | 390 | 380 | 390 | 12,000 | 203.48 |
| 1984-10-16 | 380 | 390 | 380 | 390 | 20,000 | 203.48 |
| 1984-10-15 | 380 | 381 | 380 | 381 | 10,000 | 198.79 |
| 1984-10-12 | 390 | 390 | 385 | 390 | 21,000 | 203.48 |
| 1984-10-11 | 390 | 390 | 387 | 390 | 16,000 | 203.48 |
| 1984-10-09 | 385 | 397 | 385 | 395 | 26,000 | 206.09 |
| 1984-10-08 | 381 | 383 | 381 | 383 | 4,000 | 199.83 |
| 1984-10-06 | 380 | 381 | 370 | 380 | 33,000 | 198.26 |
| 1984-10-05 | 410 | 410 | 390 | 395 | 72,000 | 206.09 |
| 1984-10-04 | 409 | 419 | 409 | 410 | 220,000 | 213.92 |
| 1984-10-03 | 366 | 370 | 366 | 369 | 24,000 | 192.52 |
| 1984-10-02 | 359 | 360 | 354 | 360 | 7,000 | 187.83 |
| 1984-09-29 | 355 | 366 | 350 | 366 | 8,000 | 190.96 |
| 1984-09-28 | 355 | 355 | 349 | 350 | 20,000 | 182.61 |
| 1984-09-27 | 366 | 366 | 363 | 363 | 15,000 | 189.39 |
| 1984-09-26 | 370 | 370 | 360 | 369 | 39,000 | 192.52 |
| 1984-09-25 | 365 | 365 | 360 | 365 | 20,000 | 190.44 |
| 1984-09-22 | 365 | 365 | 355 | 365 | 26,000 | 190.44 |
| 1984-09-21 | 352 | 365 | 352 | 365 | 39,000 | 190.44 |
| 1984-09-20 | 351 | 351 | 351 | 351 | 4,000 | 183.13 |
| 1984-09-19 | 359 | 360 | 350 | 360 | 17,000 | 187.83 |
| 1984-09-18 | 350 | 365 | 350 | 364 | 27,000 | 189.92 |
| 1984-09-17 | 338 | 341 | 338 | 341 | 11,000 | 177.92 |
| 1984-09-14 | 340 | 340 | 335 | 335 | 8,000 | 174.79 |
| 1984-09-13 | 348 | 348 | 340 | 340 | 12,000 | 177.39 |
| 1984-09-12 | 365 | 365 | 348 | 348 | 14,000 | 181.57 |
| 1984-09-11 | 360 | 365 | 360 | 360 | 27,000 | 187.83 |
| 1984-09-10 | 360 | 360 | 360 | 360 | 41,000 | 187.83 |
| 1984-09-07 | 350 | 350 | 336 | 336 | 17,000 | 175.31 |
| 1984-09-06 | 344 | 360 | 344 | 355 | 25,000 | 185.22 |
| 1984-09-05 | 332 | 344 | 332 | 344 | 7,000 | 179.48 |
| 1984-09-04 | 329 | 329 | 329 | 329 | 16,000 | 171.66 |
| 1984-08-31 | 359 | 359 | 359 | 359 | 9,000 | 187.31 |
| 1984-08-30 | 335 | 370 | 335 | 370 | 72,000 | 193.05 |
| 1984-08-29 | 333 | 333 | 326 | 330 | 33,000 | 172.18 |
| 1984-08-28 | 300 | 301 | 299 | 301 | 10,000 | 157.05 |
| 1984-08-27 | 301 | 301 | 300 | 300 | 2,000 | 156.52 |
| 1984-08-25 | 301 | 301 | 301 | 301 | 1,000 | 157.05 |
| 1984-08-24 | 300 | 301 | 300 | 301 | 6,000 | 157.05 |
| 1984-08-23 | 296 | 297 | 296 | 297 | 3,000 | 154.96 |
| 1984-08-22 | 291 | 295 | 291 | 295 | 5,000 | 153.92 |
| 1984-08-21 | 292 | 292 | 291 | 291 | 7,000 | 151.83 |
| 1984-08-20 | 291 | 291 | 291 | 291 | 1,000 | 151.83 |
| 1984-08-17 | 295 | 295 | 295 | 295 | 1,000 | 153.92 |
| 1984-08-15 | 286 | 286 | 286 | 286 | 1,000 | 149.22 |
| 1984-08-14 | 290 | 290 | 290 | 290 | 2,000 | 151.31 |
| 1984-08-13 | 297 | 297 | 296 | 296 | 2,000 | 154.44 |
| 1984-08-08 | 290 | 290 | 290 | 290 | 1,000 | 151.31 |
| 1984-08-06 | 288 | 288 | 288 | 288 | 2,000 | 150.26 |
| 1984-08-04 | 290 | 290 | 287 | 287 | 3,000 | 149.74 |
| 1984-08-02 | 287 | 287 | 287 | 287 | 3,000 | 149.74 |
| 1984-08-01 | 287 | 287 | 286 | 287 | 8,000 | 149.74 |
| 1984-07-27 | 290 | 290 | 285 | 285 | 12,000 | 148.70 |
| 1984-07-26 | 291 | 291 | 290 | 290 | 11,000 | 151.31 |
| 1984-07-25 | 290 | 290 | 290 | 290 | 10,000 | 151.31 |
| 1984-07-24 | 290 | 290 | 290 | 290 | 15,000 | 151.31 |
| 1984-07-23 | 307 | 307 | 290 | 290 | 10,000 | 151.31 |
| 1984-07-20 | 308 | 308 | 307 | 307 | 3,000 | 160.18 |
| 1984-07-19 | 307 | 307 | 307 | 307 | 1,000 | 160.18 |
| 1984-07-18 | 316 | 316 | 305 | 305 | 12,000 | 159.13 |
| 1984-07-17 | 311 | 311 | 311 | 311 | 3,000 | 162.26 |
| 1984-07-16 | 304 | 304 | 304 | 304 | 2,000 | 158.61 |
| 1984-07-13 | 302 | 302 | 302 | 302 | 4,000 | 157.57 |
| 1984-07-12 | 301 | 301 | 301 | 301 | 10,000 | 157.05 |
| 1984-07-11 | 300 | 300 | 300 | 300 | 4,000 | 156.52 |
| 1984-07-09 | 295 | 295 | 290 | 290 | 5,000 | 151.31 |
| 1984-07-06 | 296 | 296 | 296 | 296 | 1,000 | 154.44 |
| 1984-07-05 | 295 | 295 | 295 | 295 | 1,000 | 153.92 |
| 1984-07-04 | 295 | 295 | 295 | 295 | 3,000 | 153.92 |
| 1984-07-03 | 300 | 300 | 290 | 295 | 9,000 | 153.92 |
| 1984-07-02 | 300 | 300 | 290 | 290 | 6,000 | 151.31 |
| 1984-06-28 | 300 | 300 | 300 | 300 | 4,000 | 156.52 |
| 1984-06-25 | 291 | 291 | 290 | 290 | 2,000 | 151.31 |
| 1984-06-22 | 291 | 291 | 291 | 291 | 3,000 | 151.83 |
| 1984-06-21 | 290 | 290 | 290 | 290 | 9,000 | 151.31 |
| 1984-06-20 | 290 | 295 | 290 | 292 | 16,000 | 152.35 |
| 1984-06-19 | 295 | 295 | 290 | 290 | 19,000 | 151.31 |
| 1984-06-16 | 298 | 298 | 298 | 298 | 3,000 | 155.48 |
| 1984-06-15 | 298 | 306 | 298 | 301 | 11,000 | 157.05 |
| 1984-06-13 | 305 | 305 | 295 | 295 | 7,000 | 153.92 |
| 1984-06-12 | 305 | 305 | 305 | 305 | 5,000 | 159.13 |
| 1984-06-11 | 305 | 306 | 305 | 306 | 3,000 | 159.65 |
| 1984-06-08 | 301 | 301 | 301 | 301 | 8,000 | 157.05 |
| 1984-06-07 | 305 | 305 | 305 | 305 | 4,000 | 159.13 |
| 1984-06-06 | 301 | 302 | 301 | 301 | 14,000 | 157.05 |
| 1984-06-05 | 300 | 300 | 300 | 300 | 15,000 | 156.52 |
| 1984-06-04 | 305 | 305 | 301 | 301 | 2,000 | 157.05 |
| 1984-06-01 | 301 | 305 | 301 | 305 | 8,000 | 159.13 |
| 1984-05-30 | 301 | 301 | 301 | 301 | 3,000 | 157.05 |
| 1984-05-29 | 303 | 303 | 303 | 303 | 1,000 | 158.09 |
| 1984-05-28 | 303 | 303 | 303 | 303 | 2,000 | 158.09 |
| 1984-05-25 | 303 | 303 | 303 | 303 | 4,000 | 158.09 |
| 1984-05-24 | 303 | 303 | 303 | 303 | 2,000 | 158.09 |
| 1984-05-23 | 306 | 306 | 303 | 303 | 3,000 | 158.09 |
| 1984-05-22 | 306 | 306 | 306 | 306 | 1,000 | 159.65 |
| 1984-05-21 | 301 | 303 | 301 | 303 | 2,000 | 158.09 |
| 1984-05-19 | 309 | 311 | 300 | 300 | 8,000 | 156.52 |
| 1984-05-18 | 318 | 318 | 311 | 311 | 7,000 | 162.26 |
| 1984-05-17 | 320 | 320 | 320 | 320 | 3,000 | 166.96 |
| 1984-05-16 | 320 | 320 | 320 | 320 | 14,000 | 166.96 |
| 1984-05-14 | 333 | 333 | 333 | 333 | 2,000 | 173.74 |
| 1984-05-11 | 333 | 333 | 333 | 333 | 7,000 | 173.74 |
| 1984-05-09 | 318 | 318 | 318 | 318 | 15,000 | 165.92 |
| 1984-05-08 | 325 | 325 | 325 | 325 | 3,000 | 169.57 |
| 1984-05-07 | 335 | 335 | 335 | 335 | 4,000 | 174.79 |
| 1984-05-04 | 330 | 330 | 330 | 330 | 2,000 | 172.18 |
| 1984-05-02 | 321 | 327 | 321 | 327 | 5,000 | 170.61 |
| 1984-05-01 | 320 | 320 | 320 | 320 | 9,000 | 166.96 |
| 1984-04-28 | 328 | 328 | 327 | 327 | 19,000 | 170.61 |
| 1984-04-27 | 328 | 328 | 327 | 328 | 25,000 | 171.13 |
| 1984-04-25 | 326 | 327 | 326 | 327 | 3,000 | 170.61 |
| 1984-04-24 | 325 | 325 | 325 | 325 | 6,000 | 169.57 |
| 1984-04-23 | 334 | 334 | 325 | 325 | 16,000 | 169.57 |
| 1984-04-21 | 336 | 337 | 334 | 334 | 9,000 | 174.26 |
| 1984-04-20 | 336 | 336 | 335 | 335 | 5,000 | 174.79 |
| 1984-04-19 | 336 | 336 | 336 | 336 | 4,000 | 175.31 |
| 1984-04-18 | 336 | 336 | 335 | 335 | 2,000 | 174.79 |
| 1984-04-17 | 336 | 336 | 334 | 334 | 14,000 | 174.26 |
| 1984-04-13 | 334 | 337 | 334 | 337 | 3,000 | 175.83 |
| 1984-04-12 | 332 | 332 | 332 | 332 | 7,000 | 173.22 |
| 1984-04-11 | 358 | 358 | 358 | 358 | 3,000 | 186.79 |
| 1984-04-10 | 360 | 360 | 360 | 360 | 1,000 | 187.83 |
| 1984-04-09 | 360 | 360 | 360 | 360 | 6,000 | 187.83 |
| 1984-04-07 | 360 | 360 | 360 | 360 | 5,000 | 187.83 |
| 1984-04-06 | 365 | 370 | 360 | 360 | 12,000 | 187.83 |
| 1984-04-05 | 360 | 365 | 360 | 365 | 9,000 | 190.44 |
| 1984-04-04 | 350 | 350 | 345 | 345 | 18,000 | 180 |
| 1984-04-03 | 350 | 350 | 343 | 345 | 7,000 | 180 |
| 1984-04-02 | 336 | 340 | 336 | 340 | 12,000 | 177.39 |
| 1984-03-30 | 335 | 335 | 328 | 333 | 30,000 | 173.74 |
| 1984-03-29 | 340 | 340 | 335 | 335 | 8,000 | 174.79 |
| 1984-03-28 | 336 | 336 | 335 | 336 | 11,000 | 175.31 |
| 1984-03-27 | 342 | 342 | 342 | 342 | 1,000 | 178.44 |
| 1984-03-26 | 352 | 352 | 352 | 352 | 8,000 | 183.66 |
| 1984-03-24 | 339 | 340 | 334 | 334 | 12,000 | 174.26 |
| 1984-03-23 | 342 | 347 | 340 | 340 | 8,000 | 177.39 |
| 1984-03-22 | 334 | 335 | 334 | 335 | 2,000 | 174.79 |
| 1984-03-21 | 335 | 335 | 333 | 335 | 15,000 | 174.79 |
| 1984-03-19 | 337 | 337 | 337 | 337 | 6,000 | 175.83 |
| 1984-03-17 | 332 | 333 | 331 | 331 | 10,000 | 172.70 |
| 1984-03-16 | 349 | 349 | 330 | 330 | 13,000 | 172.18 |
| 1984-03-15 | 352 | 352 | 350 | 350 | 14,000 | 182.61 |
| 1984-03-14 | 351 | 360 | 351 | 360 | 5,000 | 187.83 |
| 1984-03-13 | 351 | 353 | 351 | 351 | 20,000 | 183.13 |
| 1984-03-12 | 355 | 355 | 351 | 351 | 19,000 | 183.13 |
| 1984-03-08 | 362 | 362 | 351 | 351 | 17,000 | 183.13 |
| 1984-03-07 | 361 | 361 | 361 | 361 | 1,000 | 188.35 |
| 1984-03-06 | 360 | 360 | 360 | 360 | 5,000 | 187.83 |
| 1984-03-05 | 380 | 380 | 380 | 380 | 3,000 | 198.26 |
| 1984-03-03 | 370 | 380 | 370 | 380 | 9,000 | 198.26 |
| 1984-03-02 | 360 | 360 | 360 | 360 | 8,000 | 187.83 |
| 1984-03-01 | 365 | 365 | 360 | 360 | 16,000 | 187.83 |
| 1984-02-29 | 379 | 379 | 379 | 379 | 4,000 | 197.74 |
| 1984-02-28 | 380 | 380 | 369 | 369 | 10,000 | 192.52 |
| 1984-02-27 | 380 | 380 | 365 | 365 | 20,000 | 190.44 |
| 1984-02-25 | 380 | 380 | 380 | 380 | 24,000 | 198.26 |
| 1984-02-24 | 380 | 380 | 360 | 360 | 29,000 | 187.83 |
| 1984-02-23 | 365 | 370 | 350 | 360 | 30,000 | 187.83 |
| 1984-02-22 | 380 | 380 | 365 | 365 | 14,000 | 190.44 |
| 1984-02-21 | 385 | 385 | 380 | 380 | 10,000 | 198.26 |
| 1984-02-20 | 365 | 380 | 365 | 380 | 16,000 | 198.26 |
| 1984-02-18 | 400 | 400 | 394 | 394 | 22,000 | 205.57 |
| 1984-02-17 | 390 | 400 | 387 | 398 | 93,000 | 207.66 |
| 1984-02-16 | 386 | 390 | 380 | 390 | 68,000 | 203.48 |
| 1984-02-15 | 389 | 389 | 385 | 386 | 20,000 | 201.39 |
| 1984-02-14 | 390 | 390 | 390 | 390 | 20,000 | 203.48 |
| 1984-02-13 | 380 | 380 | 375 | 375 | 6,000 | 195.66 |
| 1984-02-10 | 391 | 395 | 379 | 379 | 30,000 | 197.74 |
| 1984-02-09 | 365 | 386 | 365 | 386 | 39,000 | 201.39 |
| 1984-02-08 | 365 | 370 | 365 | 365 | 9,000 | 190.44 |
| 1984-02-07 | 351 | 365 | 351 | 355 | 15,000 | 185.22 |
| 1984-02-06 | 366 | 366 | 349 | 349 | 12,000 | 182.09 |
| 1984-02-04 | 361 | 361 | 361 | 361 | 7,000 | 188.35 |
| 1984-02-03 | 379 | 379 | 379 | 379 | 13,000 | 197.74 |
| 1984-02-02 | 380 | 380 | 380 | 380 | 4,000 | 198.26 |
| 1984-02-01 | 371 | 381 | 370 | 375 | 21,000 | 195.66 |
| 1984-01-31 | 380 | 380 | 361 | 361 | 31,000 | 188.35 |
| 1984-01-30 | 422 | 422 | 421 | 421 | 44,000 | 219.66 |
| 1984-01-28 | 399 | 403 | 395 | 403 | 105,000 | 210.26 |
| 1984-01-26 | 315 | 316 | 300 | 300 | 31,000 | 156.52 |
| 1984-01-25 | 320 | 320 | 310 | 315 | 15,000 | 164.35 |
| 1984-01-24 | 330 | 331 | 315 | 315 | 22,000 | 164.35 |
| 1984-01-23 | 325 | 325 | 320 | 325 | 21,000 | 169.57 |
| 1984-01-20 | 330 | 330 | 330 | 330 | 10,000 | 172.18 |
| 1984-01-19 | 332 | 332 | 330 | 330 | 23,000 | 172.18 |
| 1984-01-18 | 331 | 331 | 330 | 331 | 11,000 | 172.70 |
| 1984-01-17 | 331 | 335 | 331 | 335 | 9,000 | 174.79 |
| 1984-01-13 | 334 | 334 | 330 | 331 | 31,000 | 172.70 |
| 1984-01-12 | 336 | 337 | 335 | 335 | 21,000 | 174.79 |
| 1984-01-11 | 350 | 350 | 335 | 335 | 14,000 | 174.79 |
| 1984-01-10 | 340 | 340 | 335 | 335 | 13,000 | 174.79 |
| 1984-01-09 | 335 | 335 | 331 | 335 | 12,000 | 174.79 |
| 1984-01-07 | 335 | 336 | 335 | 335 | 7,000 | 174.79 |
| 1984-01-06 | 334 | 335 | 330 | 335 | 32,000 | 174.79 |
| 1984-01-05 | 340 | 340 | 334 | 337 | 11,000 | 175.83 |
| 1984-01-04 | 332 | 332 | 330 | 330 | 13,000 | 172.18 |
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
