3003 ヒューリック(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 927 | 927 | 927 | 927 | 3,000 | 483.66 |
| 1985-12-27 | 930 | 930 | 928 | 928 | 6,000 | 484.18 |
| 1985-12-26 | 920 | 930 | 920 | 930 | 14,000 | 485.22 |
| 1985-12-25 | 930 | 950 | 930 | 950 | 10,000 | 495.66 |
| 1985-12-24 | 940 | 940 | 930 | 930 | 6,000 | 485.22 |
| 1985-12-23 | 969 | 970 | 954 | 960 | 30,000 | 500.88 |
| 1985-12-21 | 965 | 970 | 965 | 970 | 19,000 | 506.09 |
| 1985-12-20 | 965 | 965 | 950 | 965 | 16,000 | 503.49 |
| 1985-12-19 | 970 | 970 | 959 | 969 | 40,000 | 505.57 |
| 1985-12-18 | 975 | 975 | 969 | 969 | 15,000 | 505.57 |
| 1985-12-17 | 928 | 975 | 928 | 975 | 53,000 | 508.70 |
| 1985-12-13 | 962 | 969 | 962 | 969 | 15,000 | 505.57 |
| 1985-12-12 | 960 | 960 | 940 | 952 | 30,000 | 496.70 |
| 1985-12-11 | 1,000 | 1,000 | 960 | 960 | 33,000 | 500.88 |
| 1985-12-10 | 960 | 1,000 | 960 | 1,000 | 89,000 | 521.75 |
| 1985-12-09 | 1,000 | 1,030 | 969 | 969 | 136,000 | 505.57 |
| 1985-12-07 | 950 | 980 | 950 | 980 | 73,000 | 511.31 |
| 1985-12-06 | 929 | 940 | 925 | 940 | 162,000 | 490.44 |
| 1985-12-05 | 870 | 871 | 870 | 871 | 156,000 | 454.44 |
| 1985-12-04 | 830 | 830 | 820 | 820 | 70,000 | 427.83 |
| 1985-12-03 | 820 | 820 | 820 | 820 | 23,000 | 427.83 |
| 1985-12-02 | 822 | 822 | 815 | 820 | 18,000 | 427.83 |
| 1985-11-30 | 826 | 830 | 820 | 830 | 9,000 | 433.05 |
| 1985-11-29 | 830 | 830 | 825 | 825 | 6,000 | 430.44 |
| 1985-11-28 | 820 | 820 | 820 | 820 | 2,000 | 427.83 |
| 1985-11-27 | 830 | 830 | 820 | 820 | 13,000 | 427.83 |
| 1985-11-26 | 828 | 828 | 822 | 822 | 6,000 | 428.88 |
| 1985-11-25 | 830 | 832 | 822 | 822 | 7,000 | 428.88 |
| 1985-11-22 | 822 | 830 | 822 | 830 | 3,000 | 433.05 |
| 1985-11-21 | 820 | 821 | 820 | 820 | 5,000 | 427.83 |
| 1985-11-20 | 838 | 838 | 827 | 827 | 13,000 | 431.48 |
| 1985-11-19 | 841 | 841 | 840 | 840 | 8,000 | 438.27 |
| 1985-11-18 | 837 | 845 | 837 | 840 | 15,000 | 438.27 |
| 1985-11-16 | 842 | 842 | 836 | 836 | 3,000 | 436.18 |
| 1985-11-15 | 855 | 860 | 842 | 842 | 29,000 | 439.31 |
| 1985-11-13 | 935 | 939 | 935 | 938 | 17,000 | 489.40 |
| 1985-11-12 | 870 | 937 | 870 | 937 | 75,000 | 488.88 |
| 1985-11-11 | 850 | 873 | 845 | 870 | 73,000 | 453.92 |
| 1985-11-08 | 780 | 830 | 780 | 830 | 35,000 | 433.05 |
| 1985-11-07 | 756 | 770 | 756 | 770 | 10,000 | 401.75 |
| 1985-11-06 | 745 | 746 | 745 | 746 | 10,000 | 389.22 |
| 1985-11-02 | 785 | 785 | 785 | 785 | 2,000 | 409.57 |
| 1985-10-31 | 781 | 799 | 781 | 799 | 11,000 | 416.88 |
| 1985-10-30 | 750 | 751 | 750 | 751 | 10,000 | 391.83 |
| 1985-10-29 | 714 | 730 | 714 | 730 | 10,000 | 380.88 |
| 1985-10-28 | 713 | 713 | 713 | 713 | 1,000 | 372.01 |
| 1985-10-25 | 730 | 730 | 712 | 720 | 9,000 | 375.66 |
| 1985-10-24 | 736 | 736 | 736 | 736 | 1,000 | 384.01 |
| 1985-10-22 | 724 | 741 | 720 | 730 | 31,000 | 380.88 |
| 1985-10-21 | 724 | 724 | 724 | 724 | 8,000 | 377.74 |
| 1985-10-18 | 729 | 730 | 729 | 730 | 6,000 | 380.88 |
| 1985-10-17 | 741 | 741 | 741 | 741 | 2,000 | 386.61 |
| 1985-10-16 | 730 | 730 | 730 | 730 | 6,000 | 380.88 |
| 1985-10-15 | 730 | 730 | 730 | 730 | 3,000 | 380.88 |
| 1985-10-11 | 735 | 735 | 735 | 735 | 1,000 | 383.48 |
| 1985-10-09 | 745 | 745 | 745 | 745 | 1,000 | 388.70 |
| 1985-10-08 | 750 | 750 | 745 | 745 | 21,000 | 388.70 |
| 1985-10-07 | 759 | 760 | 759 | 760 | 5,000 | 396.53 |
| 1985-10-01 | 780 | 780 | 779 | 779 | 6,000 | 406.44 |
| 1985-09-30 | 795 | 795 | 795 | 795 | 4,000 | 414.79 |
| 1985-09-27 | 800 | 800 | 795 | 795 | 10,000 | 414.79 |
| 1985-09-26 | 798 | 800 | 795 | 795 | 21,000 | 414.79 |
| 1985-09-25 | 800 | 800 | 795 | 795 | 15,000 | 414.79 |
| 1985-09-24 | 800 | 810 | 800 | 810 | 7,000 | 422.62 |
| 1985-09-21 | 790 | 800 | 790 | 795 | 16,000 | 414.79 |
| 1985-09-20 | 785 | 786 | 780 | 780 | 23,000 | 406.96 |
| 1985-09-19 | 750 | 785 | 750 | 785 | 21,000 | 409.57 |
| 1985-09-18 | 750 | 750 | 750 | 750 | 1,000 | 391.31 |
| 1985-09-17 | 760 | 760 | 750 | 750 | 5,000 | 391.31 |
| 1985-09-12 | 750 | 750 | 750 | 750 | 5,000 | 391.31 |
| 1985-09-11 | 780 | 780 | 770 | 770 | 8,000 | 401.75 |
| 1985-09-10 | 799 | 799 | 780 | 780 | 3,000 | 406.96 |
| 1985-09-06 | 800 | 800 | 790 | 790 | 12,000 | 412.18 |
| 1985-09-05 | 764 | 810 | 759 | 810 | 39,000 | 422.62 |
| 1985-09-03 | 770 | 770 | 765 | 765 | 15,000 | 399.14 |
| 1985-09-02 | 780 | 780 | 770 | 770 | 4,000 | 401.75 |
| 1985-08-31 | 770 | 770 | 770 | 770 | 6,000 | 401.75 |
| 1985-08-30 | 770 | 780 | 770 | 780 | 14,000 | 406.96 |
| 1985-08-29 | 750 | 760 | 750 | 760 | 12,000 | 396.53 |
| 1985-08-28 | 720 | 730 | 720 | 730 | 7,000 | 380.88 |
| 1985-08-27 | 716 | 716 | 710 | 710 | 22,000 | 370.44 |
| 1985-08-21 | 755 | 755 | 750 | 750 | 4,000 | 391.31 |
| 1985-08-19 | 755 | 755 | 755 | 755 | 1,000 | 393.92 |
| 1985-08-17 | 749 | 749 | 749 | 749 | 1,000 | 390.79 |
| 1985-08-16 | 760 | 760 | 750 | 750 | 4,000 | 391.31 |
| 1985-08-15 | 765 | 765 | 765 | 765 | 2,000 | 399.14 |
| 1985-08-14 | 765 | 765 | 765 | 765 | 1,000 | 399.14 |
| 1985-08-13 | 760 | 770 | 760 | 770 | 19,000 | 401.75 |
| 1985-08-12 | 765 | 765 | 765 | 765 | 1,000 | 399.14 |
| 1985-08-09 | 780 | 780 | 780 | 780 | 4,000 | 406.96 |
| 1985-08-08 | 780 | 780 | 780 | 780 | 2,000 | 406.96 |
| 1985-08-06 | 780 | 780 | 780 | 780 | 3,000 | 406.96 |
| 1985-08-03 | 781 | 781 | 781 | 781 | 1,000 | 407.48 |
| 1985-08-02 | 785 | 785 | 780 | 780 | 4,000 | 406.96 |
| 1985-08-01 | 775 | 795 | 775 | 795 | 5,000 | 414.79 |
| 1985-07-31 | 785 | 785 | 785 | 785 | 3,000 | 409.57 |
| 1985-07-30 | 799 | 800 | 795 | 795 | 19,000 | 414.79 |
| 1985-07-29 | 800 | 809 | 800 | 800 | 36,000 | 417.40 |
| 1985-07-27 | 799 | 799 | 790 | 790 | 3,000 | 412.18 |
| 1985-07-26 | 779 | 804 | 775 | 804 | 33,000 | 419.48 |
| 1985-07-25 | 790 | 790 | 780 | 780 | 6,000 | 406.96 |
| 1985-07-24 | 789 | 800 | 789 | 800 | 39,000 | 417.40 |
| 1985-07-23 | 789 | 789 | 789 | 789 | 1,000 | 411.66 |
| 1985-07-22 | 790 | 790 | 790 | 790 | 2,000 | 412.18 |
| 1985-07-20 | 794 | 794 | 790 | 790 | 2,000 | 412.18 |
| 1985-07-19 | 789 | 794 | 789 | 794 | 5,000 | 414.27 |
| 1985-07-18 | 799 | 799 | 794 | 794 | 3,000 | 414.27 |
| 1985-07-17 | 804 | 805 | 799 | 805 | 11,000 | 420.01 |
| 1985-07-16 | 806 | 821 | 805 | 805 | 14,000 | 420.01 |
| 1985-07-15 | 802 | 806 | 802 | 806 | 2,000 | 420.53 |
| 1985-07-12 | 780 | 803 | 780 | 803 | 20,000 | 418.96 |
| 1985-07-11 | 778 | 780 | 778 | 780 | 16,000 | 406.96 |
| 1985-07-09 | 799 | 799 | 794 | 794 | 14,000 | 414.27 |
| 1985-07-06 | 820 | 820 | 818 | 818 | 23,000 | 426.79 |
| 1985-07-05 | 790 | 810 | 790 | 810 | 25,000 | 422.62 |
| 1985-07-04 | 731 | 756 | 731 | 756 | 20,000 | 394.44 |
| 1985-07-03 | 710 | 721 | 710 | 721 | 30,000 | 376.18 |
| 1985-06-28 | 709 | 710 | 709 | 710 | 8,000 | 370.44 |
| 1985-06-27 | 710 | 710 | 710 | 710 | 4,000 | 370.44 |
| 1985-06-25 | 729 | 730 | 729 | 730 | 8,000 | 380.88 |
| 1985-06-24 | 725 | 725 | 725 | 725 | 1,000 | 378.27 |
| 1985-06-22 | 731 | 731 | 725 | 725 | 4,000 | 378.27 |
| 1985-06-21 | 750 | 750 | 744 | 744 | 6,000 | 388.18 |
| 1985-06-20 | 749 | 767 | 749 | 750 | 16,000 | 391.31 |
| 1985-06-19 | 720 | 740 | 720 | 740 | 35,000 | 386.09 |
| 1985-06-17 | 746 | 746 | 740 | 740 | 2,000 | 386.09 |
| 1985-06-15 | 749 | 749 | 740 | 746 | 9,000 | 389.22 |
| 1985-06-14 | 749 | 749 | 749 | 749 | 2,000 | 390.79 |
| 1985-06-13 | 760 | 760 | 750 | 750 | 10,000 | 391.31 |
| 1985-06-12 | 770 | 779 | 770 | 777 | 7,000 | 405.40 |
| 1985-06-11 | 780 | 790 | 780 | 780 | 12,000 | 406.96 |
| 1985-06-10 | 790 | 790 | 790 | 790 | 3,000 | 412.18 |
| 1985-06-07 | 790 | 790 | 784 | 784 | 7,000 | 409.05 |
| 1985-06-06 | 800 | 800 | 790 | 790 | 17,000 | 412.18 |
| 1985-06-05 | 799 | 800 | 790 | 800 | 20,000 | 417.40 |
| 1985-06-04 | 799 | 801 | 799 | 800 | 37,000 | 417.40 |
| 1985-06-01 | 795 | 795 | 795 | 795 | 11,000 | 414.79 |
| 1985-05-30 | 828 | 828 | 825 | 825 | 5,000 | 430.44 |
| 1985-05-29 | 821 | 845 | 820 | 830 | 56,000 | 433.05 |
| 1985-05-28 | 800 | 820 | 800 | 820 | 42,000 | 427.83 |
| 1985-05-27 | 800 | 800 | 800 | 800 | 1,000 | 417.40 |
| 1985-05-25 | 779 | 800 | 776 | 800 | 11,000 | 417.40 |
| 1985-05-24 | 798 | 798 | 770 | 780 | 42,000 | 406.96 |
| 1985-05-23 | 810 | 810 | 796 | 800 | 21,000 | 417.40 |
| 1985-05-22 | 811 | 831 | 810 | 819 | 32,000 | 427.31 |
| 1985-05-21 | 776 | 785 | 776 | 785 | 9,000 | 409.57 |
| 1985-05-20 | 775 | 775 | 775 | 775 | 54,000 | 404.35 |
| 1985-05-18 | 860 | 860 | 825 | 825 | 65,000 | 430.44 |
| 1985-05-17 | 899 | 899 | 873 | 874 | 31,000 | 456.01 |
| 1985-05-16 | 868 | 918 | 865 | 912 | 376,000 | 475.83 |
| 1985-05-15 | 864 | 898 | 860 | 873 | 296,000 | 455.49 |
| 1985-05-14 | 785 | 865 | 785 | 865 | 393,000 | 451.31 |
| 1985-05-13 | 730 | 781 | 730 | 765 | 192,000 | 399.14 |
| 1985-05-10 | 750 | 763 | 735 | 735 | 159,000 | 383.48 |
| 1985-05-09 | 730 | 785 | 708 | 770 | 345,000 | 401.75 |
| 1985-05-08 | 630 | 720 | 630 | 720 | 180,000 | 375.66 |
| 1985-05-07 | 620 | 620 | 620 | 620 | 6,000 | 323.48 |
| 1985-05-04 | 625 | 626 | 620 | 620 | 4,000 | 323.48 |
| 1985-05-02 | 629 | 629 | 625 | 625 | 12,000 | 326.09 |
| 1985-05-01 | 621 | 626 | 621 | 625 | 7,000 | 326.09 |
| 1985-04-30 | 625 | 625 | 620 | 620 | 4,000 | 323.48 |
| 1985-04-27 | 625 | 625 | 625 | 625 | 1,000 | 326.09 |
| 1985-04-26 | 621 | 635 | 621 | 625 | 20,000 | 326.09 |
| 1985-04-25 | 610 | 615 | 600 | 615 | 43,000 | 320.87 |
| 1985-04-24 | 630 | 630 | 621 | 621 | 15,000 | 324.01 |
| 1985-04-23 | 634 | 634 | 634 | 634 | 4,000 | 330.79 |
| 1985-04-22 | 635 | 635 | 630 | 631 | 10,000 | 329.22 |
| 1985-04-20 | 636 | 636 | 635 | 635 | 3,000 | 331.31 |
| 1985-04-19 | 630 | 635 | 630 | 635 | 26,000 | 331.31 |
| 1985-04-18 | 645 | 645 | 630 | 630 | 22,000 | 328.70 |
| 1985-04-17 | 650 | 650 | 650 | 650 | 43,000 | 339.14 |
| 1985-04-16 | 666 | 666 | 660 | 660 | 16,000 | 344.35 |
| 1985-04-12 | 691 | 710 | 676 | 676 | 39,000 | 352.70 |
| 1985-04-11 | 700 | 700 | 685 | 691 | 17,000 | 360.53 |
| 1985-04-10 | 690 | 720 | 690 | 702 | 163,000 | 366.27 |
| 1985-04-09 | 655 | 680 | 655 | 680 | 215,000 | 354.79 |
| 1985-04-06 | 620 | 620 | 620 | 620 | 203,000 | 323.48 |
| 1985-04-05 | 655 | 655 | 640 | 640 | 10,000 | 333.92 |
| 1985-04-04 | 650 | 665 | 650 | 665 | 22,000 | 346.96 |
| 1985-04-03 | 636 | 660 | 636 | 660 | 31,000 | 344.35 |
| 1985-03-30 | 642 | 651 | 642 | 644 | 32,000 | 336.01 |
| 1985-03-29 | 640 | 640 | 640 | 640 | 10,000 | 333.92 |
| 1985-03-28 | 641 | 650 | 641 | 644 | 11,000 | 336.01 |
| 1985-03-27 | 616 | 650 | 616 | 650 | 36,000 | 339.14 |
| 1985-03-26 | 612 | 613 | 612 | 613 | 10,000 | 319.83 |
| 1985-03-25 | 620 | 620 | 610 | 620 | 29,000 | 323.48 |
| 1985-03-23 | 630 | 632 | 620 | 620 | 22,000 | 323.48 |
| 1985-03-22 | 620 | 630 | 620 | 630 | 5,000 | 328.70 |
| 1985-03-20 | 603 | 610 | 595 | 610 | 82,000 | 318.27 |
| 1985-03-19 | 630 | 630 | 608 | 610 | 36,000 | 318.27 |
| 1985-03-18 | 638 | 648 | 631 | 631 | 12,000 | 329.22 |
| 1985-03-16 | 625 | 641 | 625 | 638 | 25,000 | 332.87 |
| 1985-03-15 | 630 | 630 | 625 | 625 | 34,000 | 326.09 |
| 1985-03-14 | 636 | 640 | 630 | 630 | 26,000 | 328.70 |
| 1985-03-13 | 628 | 630 | 619 | 627 | 65,000 | 327.14 |
| 1985-03-12 | 640 | 644 | 630 | 630 | 52,000 | 328.70 |
| 1985-03-11 | 650 | 650 | 640 | 640 | 20,000 | 333.92 |
| 1985-03-08 | 652 | 652 | 645 | 652 | 39,000 | 340.18 |
| 1985-03-07 | 656 | 660 | 651 | 651 | 81,000 | 339.66 |
| 1985-03-06 | 669 | 670 | 660 | 660 | 69,000 | 344.35 |
| 1985-03-05 | 680 | 691 | 670 | 670 | 39,000 | 349.57 |
| 1985-03-04 | 674 | 690 | 674 | 686 | 66,000 | 357.92 |
| 1985-03-02 | 696 | 700 | 689 | 694 | 51,000 | 362.09 |
| 1985-03-01 | 650 | 691 | 650 | 686 | 252,000 | 357.92 |
| 1985-02-28 | 659 | 659 | 650 | 650 | 121,000 | 339.14 |
| 1985-02-27 | 646 | 650 | 640 | 650 | 119,000 | 339.14 |
| 1985-02-26 | 650 | 680 | 640 | 650 | 239,000 | 339.14 |
| 1985-02-25 | 645 | 655 | 627 | 640 | 84,000 | 333.92 |
| 1985-02-23 | 655 | 673 | 645 | 655 | 222,000 | 341.74 |
| 1985-02-22 | 595 | 653 | 595 | 653 | 433,000 | 340.70 |
| 1985-02-21 | 580 | 590 | 562 | 565 | 162,000 | 294.79 |
| 1985-02-20 | 601 | 610 | 580 | 590 | 203,000 | 307.83 |
| 1985-02-19 | 565 | 624 | 565 | 599 | 644,000 | 312.53 |
| 1985-02-18 | 565 | 569 | 540 | 554 | 271,000 | 289.05 |
| 1985-02-16 | 505 | 560 | 505 | 560 | 290,000 | 292.18 |
| 1985-02-15 | 476 | 525 | 474 | 510 | 207,000 | 266.09 |
| 1985-02-14 | 480 | 490 | 477 | 477 | 60,000 | 248.87 |
| 1985-02-13 | 474 | 495 | 473 | 487 | 51,000 | 254.09 |
| 1985-02-12 | 490 | 495 | 473 | 473 | 43,000 | 246.79 |
| 1985-02-08 | 500 | 510 | 485 | 495 | 79,000 | 258.26 |
| 1985-02-07 | 494 | 528 | 494 | 495 | 342,000 | 258.26 |
| 1985-02-06 | 482 | 485 | 472 | 479 | 117,000 | 249.92 |
| 1985-02-05 | 505 | 514 | 475 | 481 | 274,000 | 250.96 |
| 1985-02-04 | 482 | 524 | 468 | 524 | 703,000 | 273.40 |
| 1985-02-02 | 450 | 470 | 449 | 467 | 206,000 | 243.66 |
| 1985-02-01 | 450 | 468 | 441 | 446 | 525,000 | 232.70 |
| 1985-01-31 | 424 | 450 | 420 | 450 | 326,000 | 234.79 |
| 1985-01-30 | 400 | 436 | 395 | 429 | 282,000 | 223.83 |
| 1985-01-29 | 389 | 397 | 389 | 397 | 37,000 | 207.13 |
| 1985-01-28 | 377 | 388 | 375 | 388 | 22,000 | 202.44 |
| 1985-01-26 | 375 | 375 | 375 | 375 | 5,000 | 195.66 |
| 1985-01-25 | 389 | 389 | 379 | 389 | 10,000 | 202.96 |
| 1985-01-24 | 370 | 385 | 370 | 385 | 16,000 | 200.87 |
| 1985-01-23 | 364 | 375 | 364 | 375 | 15,000 | 195.66 |
| 1985-01-22 | 370 | 370 | 370 | 370 | 8,000 | 193.05 |
| 1985-01-21 | 357 | 362 | 357 | 360 | 8,000 | 187.83 |
| 1985-01-19 | 356 | 360 | 355 | 360 | 3,000 | 187.83 |
| 1985-01-18 | 355 | 355 | 355 | 355 | 4,000 | 185.22 |
| 1985-01-17 | 357 | 360 | 357 | 360 | 7,000 | 187.83 |
| 1985-01-16 | 355 | 355 | 355 | 355 | 6,000 | 185.22 |
| 1985-01-14 | 370 | 375 | 370 | 370 | 6,000 | 193.05 |
| 1985-01-11 | 370 | 370 | 369 | 370 | 6,000 | 193.05 |
| 1985-01-10 | 368 | 370 | 360 | 360 | 18,000 | 187.83 |
| 1985-01-09 | 362 | 368 | 362 | 368 | 11,000 | 192 |
| 1985-01-05 | 358 | 358 | 358 | 358 | 1,000 | 186.79 |
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
