3003 ヒューリック(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 925 | 925 | 925 | 925 | 1,000 | 482.62 |
| 1986-12-23 | 950 | 950 | 950 | 950 | 4,000 | 495.66 |
| 1986-12-22 | 970 | 975 | 970 | 970 | 3,000 | 506.09 |
| 1986-12-19 | 987 | 990 | 980 | 980 | 24,000 | 511.31 |
| 1986-12-18 | 969 | 990 | 969 | 990 | 11,000 | 516.53 |
| 1986-12-17 | 969 | 969 | 969 | 969 | 3,000 | 505.57 |
| 1986-12-11 | 985 | 995 | 985 | 989 | 29,000 | 516.01 |
| 1986-12-09 | 990 | 990 | 990 | 990 | 2,000 | 516.53 |
| 1986-12-08 | 960 | 990 | 960 | 990 | 12,000 | 516.53 |
| 1986-12-06 | 970 | 970 | 970 | 970 | 1,000 | 506.09 |
| 1986-12-05 | 980 | 980 | 980 | 980 | 2,000 | 511.31 |
| 1986-12-04 | 960 | 1,000 | 960 | 990 | 68,000 | 516.53 |
| 1986-12-03 | 950 | 970 | 950 | 960 | 35,000 | 500.88 |
| 1986-12-02 | 950 | 950 | 940 | 950 | 12,000 | 495.66 |
| 1986-12-01 | 950 | 950 | 950 | 950 | 4,000 | 495.66 |
| 1986-11-29 | 940 | 940 | 940 | 940 | 1,000 | 490.44 |
| 1986-11-28 | 935 | 940 | 935 | 940 | 3,000 | 490.44 |
| 1986-11-27 | 925 | 930 | 920 | 930 | 6,000 | 485.22 |
| 1986-11-26 | 925 | 925 | 920 | 925 | 6,000 | 482.62 |
| 1986-11-25 | 930 | 930 | 920 | 920 | 5,000 | 480.01 |
| 1986-11-20 | 930 | 930 | 930 | 930 | 1,000 | 485.22 |
| 1986-11-19 | 948 | 948 | 948 | 948 | 39,000 | 494.62 |
| 1986-11-18 | 948 | 948 | 948 | 948 | 10,000 | 494.62 |
| 1986-11-17 | 970 | 974 | 968 | 968 | 6,000 | 505.05 |
| 1986-11-14 | 970 | 970 | 955 | 970 | 19,000 | 506.09 |
| 1986-11-13 | 960 | 965 | 960 | 965 | 15,000 | 503.49 |
| 1986-11-12 | 950 | 950 | 950 | 950 | 5,000 | 495.66 |
| 1986-11-11 | 945 | 945 | 945 | 945 | 8,000 | 493.05 |
| 1986-11-10 | 925 | 944 | 925 | 944 | 15,000 | 492.53 |
| 1986-11-07 | 910 | 915 | 910 | 915 | 18,000 | 477.40 |
| 1986-11-06 | 917 | 930 | 913 | 913 | 16,000 | 476.35 |
| 1986-11-05 | 886 | 886 | 886 | 886 | 3,000 | 462.27 |
| 1986-11-04 | 895 | 896 | 895 | 896 | 2,000 | 467.49 |
| 1986-10-31 | 885 | 885 | 885 | 885 | 5,000 | 461.75 |
| 1986-10-29 | 855 | 885 | 855 | 885 | 26,000 | 461.75 |
| 1986-10-28 | 860 | 865 | 859 | 865 | 42,000 | 451.31 |
| 1986-10-23 | 881 | 881 | 881 | 881 | 6,000 | 459.66 |
| 1986-10-20 | 920 | 921 | 920 | 921 | 10,000 | 480.53 |
| 1986-10-17 | 880 | 920 | 880 | 920 | 22,000 | 480.01 |
| 1986-10-16 | 868 | 870 | 868 | 870 | 9,000 | 453.92 |
| 1986-10-14 | 845 | 845 | 845 | 845 | 3,000 | 440.88 |
| 1986-10-13 | 835 | 835 | 835 | 835 | 3,000 | 435.66 |
| 1986-10-09 | 840 | 840 | 840 | 840 | 16,000 | 438.27 |
| 1986-10-08 | 855 | 855 | 845 | 845 | 13,000 | 440.88 |
| 1986-10-07 | 864 | 864 | 855 | 855 | 7,000 | 446.09 |
| 1986-10-06 | 865 | 865 | 865 | 865 | 1,000 | 451.31 |
| 1986-10-04 | 865 | 865 | 865 | 865 | 8,000 | 451.31 |
| 1986-10-03 | 876 | 876 | 870 | 870 | 6,000 | 453.92 |
| 1986-10-02 | 876 | 876 | 876 | 876 | 2,000 | 457.05 |
| 1986-10-01 | 885 | 885 | 876 | 876 | 14,000 | 457.05 |
| 1986-09-30 | 885 | 885 | 885 | 885 | 3,000 | 461.75 |
| 1986-09-29 | 865 | 875 | 865 | 875 | 10,000 | 456.53 |
| 1986-09-27 | 858 | 865 | 858 | 865 | 20,000 | 451.31 |
| 1986-09-26 | 859 | 859 | 859 | 859 | 1,000 | 448.18 |
| 1986-09-25 | 860 | 860 | 860 | 860 | 2,000 | 448.70 |
| 1986-09-22 | 861 | 865 | 860 | 860 | 3,000 | 448.70 |
| 1986-09-19 | 860 | 861 | 860 | 861 | 5,000 | 449.22 |
| 1986-09-18 | 860 | 860 | 850 | 850 | 10,000 | 443.48 |
| 1986-09-09 | 888 | 888 | 888 | 888 | 6,000 | 463.31 |
| 1986-09-08 | 897 | 897 | 897 | 897 | 2,000 | 468.01 |
| 1986-09-05 | 900 | 900 | 900 | 900 | 7,000 | 469.57 |
| 1986-09-04 | 909 | 909 | 909 | 909 | 1,000 | 474.27 |
| 1986-09-02 | 920 | 920 | 914 | 920 | 5,000 | 480.01 |
| 1986-09-01 | 930 | 930 | 928 | 929 | 18,000 | 484.70 |
| 1986-08-30 | 948 | 948 | 930 | 930 | 3,000 | 485.22 |
| 1986-08-29 | 905 | 950 | 900 | 950 | 63,000 | 495.66 |
| 1986-08-28 | 900 | 920 | 900 | 920 | 11,000 | 480.01 |
| 1986-08-27 | 895 | 900 | 895 | 900 | 9,000 | 469.57 |
| 1986-08-26 | 880 | 880 | 880 | 880 | 3,000 | 459.14 |
| 1986-08-22 | 900 | 900 | 899 | 900 | 17,000 | 469.57 |
| 1986-08-21 | 900 | 900 | 885 | 892 | 12,000 | 465.40 |
| 1986-08-20 | 890 | 890 | 890 | 890 | 5,000 | 464.35 |
| 1986-08-19 | 895 | 895 | 859 | 870 | 28,000 | 453.92 |
| 1986-08-15 | 895 | 895 | 895 | 895 | 2,000 | 466.96 |
| 1986-08-14 | 899 | 899 | 895 | 895 | 6,000 | 466.96 |
| 1986-08-13 | 900 | 900 | 899 | 899 | 14,000 | 469.05 |
| 1986-08-12 | 899 | 900 | 899 | 900 | 10,000 | 469.57 |
| 1986-08-11 | 900 | 900 | 900 | 900 | 5,000 | 469.57 |
| 1986-08-04 | 964 | 964 | 964 | 964 | 1,000 | 502.96 |
| 1986-08-02 | 970 | 970 | 970 | 970 | 3,000 | 506.09 |
| 1986-07-31 | 990 | 990 | 990 | 990 | 1,000 | 516.53 |
| 1986-07-28 | 990 | 990 | 989 | 989 | 3,000 | 516.01 |
| 1986-07-26 | 990 | 990 | 990 | 990 | 2,000 | 516.53 |
| 1986-07-25 | 990 | 1,000 | 990 | 990 | 11,000 | 516.53 |
| 1986-07-24 | 989 | 990 | 989 | 990 | 6,000 | 516.53 |
| 1986-07-23 | 1,000 | 1,000 | 980 | 980 | 15,000 | 511.31 |
| 1986-07-21 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 526.96 |
| 1986-07-19 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 521.75 |
| 1986-07-18 | 1,010 | 1,030 | 1,010 | 1,010 | 8,000 | 526.96 |
| 1986-07-17 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 521.75 |
| 1986-07-16 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 532.18 |
| 1986-07-15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 532.18 |
| 1986-07-14 | 1,020 | 1,020 | 1,000 | 1,020 | 19,000 | 532.18 |
| 1986-07-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 542.62 |
| 1986-07-09 | 1,050 | 1,050 | 1,000 | 1,000 | 12,000 | 521.75 |
| 1986-07-08 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 542.62 |
| 1986-07-07 | 1,080 | 1,080 | 1,050 | 1,060 | 9,000 | 553.05 |
| 1986-07-05 | 1,060 | 1,080 | 1,050 | 1,050 | 10,000 | 547.83 |
| 1986-07-04 | 1,080 | 1,090 | 1,050 | 1,050 | 13,000 | 547.83 |
| 1986-07-03 | 1,130 | 1,140 | 1,100 | 1,100 | 37,000 | 573.92 |
| 1986-07-02 | 1,150 | 1,150 | 1,100 | 1,140 | 54,000 | 594.79 |
| 1986-07-01 | 1,060 | 1,140 | 1,040 | 1,140 | 87,000 | 594.79 |
| 1986-06-30 | 1,070 | 1,080 | 1,060 | 1,080 | 47,000 | 563.49 |
| 1986-06-28 | 1,030 | 1,080 | 1,010 | 1,010 | 78,000 | 526.96 |
| 1986-06-27 | 979 | 1,030 | 973 | 1,020 | 104,000 | 532.18 |
| 1986-06-26 | 925 | 961 | 925 | 961 | 26,000 | 501.40 |
| 1986-06-25 | 901 | 911 | 901 | 905 | 13,000 | 472.18 |
| 1986-06-24 | 886 | 895 | 886 | 889 | 6,000 | 463.83 |
| 1986-06-23 | 899 | 899 | 886 | 886 | 17,000 | 462.27 |
| 1986-06-21 | 899 | 899 | 899 | 899 | 1,000 | 469.05 |
| 1986-06-20 | 901 | 902 | 886 | 886 | 24,000 | 462.27 |
| 1986-06-19 | 900 | 901 | 890 | 900 | 20,000 | 469.57 |
| 1986-06-18 | 890 | 890 | 890 | 890 | 8,000 | 464.35 |
| 1986-06-17 | 920 | 921 | 920 | 920 | 9,000 | 480.01 |
| 1986-06-05 | 955 | 955 | 955 | 955 | 6,000 | 498.27 |
| 1986-06-04 | 940 | 955 | 940 | 955 | 9,000 | 498.27 |
| 1986-06-02 | 900 | 910 | 900 | 910 | 3,000 | 474.79 |
| 1986-05-31 | 911 | 912 | 911 | 911 | 3,000 | 475.31 |
| 1986-05-30 | 909 | 911 | 909 | 911 | 2,000 | 475.31 |
| 1986-05-29 | 925 | 926 | 909 | 909 | 14,000 | 474.27 |
| 1986-05-27 | 930 | 935 | 920 | 935 | 12,000 | 487.83 |
| 1986-05-26 | 920 | 920 | 920 | 920 | 2,000 | 480.01 |
| 1986-05-24 | 930 | 930 | 920 | 920 | 10,000 | 480.01 |
| 1986-05-23 | 920 | 920 | 920 | 920 | 8,000 | 480.01 |
| 1986-05-22 | 919 | 920 | 919 | 920 | 3,000 | 480.01 |
| 1986-05-21 | 919 | 919 | 919 | 919 | 3,000 | 479.49 |
| 1986-05-20 | 939 | 939 | 930 | 930 | 10,000 | 485.22 |
| 1986-05-19 | 940 | 940 | 930 | 939 | 16,000 | 489.92 |
| 1986-05-17 | 949 | 949 | 949 | 949 | 2,000 | 495.14 |
| 1986-05-16 | 959 | 959 | 959 | 959 | 1,000 | 500.36 |
| 1986-05-15 | 982 | 982 | 982 | 982 | 1,000 | 512.36 |
| 1986-05-14 | 982 | 982 | 982 | 982 | 1,000 | 512.36 |
| 1986-05-13 | 983 | 990 | 982 | 982 | 5,000 | 512.36 |
| 1986-05-12 | 970 | 980 | 969 | 980 | 9,000 | 511.31 |
| 1986-05-09 | 970 | 970 | 970 | 970 | 5,000 | 506.09 |
| 1986-05-08 | 970 | 970 | 970 | 970 | 3,000 | 506.09 |
| 1986-05-06 | 969 | 970 | 969 | 970 | 2,000 | 506.09 |
| 1986-05-01 | 980 | 980 | 980 | 980 | 5,000 | 511.31 |
| 1986-04-30 | 990 | 990 | 990 | 990 | 1,000 | 516.53 |
| 1986-04-28 | 1,000 | 1,000 | 981 | 981 | 3,000 | 511.83 |
| 1986-04-26 | 969 | 1,000 | 969 | 1,000 | 18,000 | 521.75 |
| 1986-04-25 | 975 | 975 | 970 | 970 | 7,000 | 506.09 |
| 1986-04-24 | 970 | 970 | 970 | 970 | 8,000 | 506.09 |
| 1986-04-23 | 940 | 940 | 938 | 940 | 10,000 | 490.44 |
| 1986-04-22 | 941 | 941 | 941 | 941 | 5,000 | 490.96 |
| 1986-04-21 | 960 | 960 | 950 | 960 | 21,000 | 500.88 |
| 1986-04-19 | 961 | 965 | 960 | 960 | 10,000 | 500.88 |
| 1986-04-17 | 960 | 960 | 960 | 960 | 3,000 | 500.88 |
| 1986-04-16 | 998 | 998 | 980 | 980 | 4,000 | 511.31 |
| 1986-04-15 | 991 | 991 | 990 | 991 | 4,000 | 517.05 |
| 1986-04-14 | 982 | 982 | 982 | 982 | 1,000 | 512.36 |
| 1986-04-11 | 980 | 982 | 980 | 982 | 35,000 | 512.36 |
| 1986-04-10 | 1,000 | 1,020 | 1,000 | 1,000 | 19,000 | 521.75 |
| 1986-04-09 | 990 | 990 | 980 | 980 | 4,000 | 511.31 |
| 1986-04-08 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 521.75 |
| 1986-04-07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 542.62 |
| 1986-04-05 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 532.18 |
| 1986-04-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 537.40 |
| 1986-04-03 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 537.40 |
| 1986-04-02 | 1,030 | 1,030 | 1,000 | 1,020 | 5,000 | 532.18 |
| 1986-04-01 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 537.40 |
| 1986-03-29 | 1,040 | 1,070 | 1,020 | 1,060 | 60,000 | 553.05 |
| 1986-03-28 | 1,050 | 1,070 | 1,020 | 1,030 | 25,000 | 537.40 |
| 1986-03-27 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 537.40 |
| 1986-03-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 537.40 |
| 1986-03-25 | 1,040 | 1,050 | 1,020 | 1,020 | 24,000 | 532.18 |
| 1986-03-24 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 537.40 |
| 1986-03-22 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 584.36 |
| 1986-03-20 | 1,030 | 1,100 | 1,020 | 1,100 | 24,000 | 573.92 |
| 1986-03-19 | 1,020 | 1,040 | 1,010 | 1,030 | 7,000 | 537.40 |
| 1986-03-18 | 1,050 | 1,070 | 1,010 | 1,020 | 29,000 | 532.18 |
| 1986-03-17 | 1,070 | 1,070 | 1,050 | 1,060 | 20,000 | 553.05 |
| 1986-03-15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 563.49 |
| 1986-03-14 | 1,170 | 1,180 | 1,130 | 1,130 | 40,000 | 589.57 |
| 1986-03-13 | 1,200 | 1,200 | 1,160 | 1,170 | 49,000 | 610.44 |
| 1986-03-12 | 1,130 | 1,220 | 1,130 | 1,180 | 158,000 | 615.66 |
| 1986-03-11 | 1,100 | 1,140 | 1,080 | 1,140 | 45,000 | 594.79 |
| 1986-03-10 | 1,080 | 1,100 | 1,080 | 1,090 | 40,000 | 568.70 |
| 1986-03-07 | 1,090 | 1,090 | 1,050 | 1,090 | 11,000 | 568.70 |
| 1986-03-06 | 1,090 | 1,100 | 1,070 | 1,090 | 26,000 | 568.70 |
| 1986-03-05 | 1,090 | 1,180 | 1,070 | 1,110 | 148,000 | 579.14 |
| 1986-03-04 | 1,020 | 1,110 | 1,020 | 1,100 | 120,000 | 573.92 |
| 1986-03-03 | 980 | 1,010 | 980 | 1,010 | 52,000 | 526.96 |
| 1986-03-01 | 970 | 970 | 959 | 960 | 13,000 | 500.88 |
| 1986-02-28 | 970 | 971 | 960 | 960 | 18,000 | 500.88 |
| 1986-02-27 | 960 | 970 | 960 | 960 | 7,000 | 500.88 |
| 1986-02-26 | 999 | 1,000 | 970 | 970 | 55,000 | 506.09 |
| 1986-02-25 | 980 | 1,000 | 979 | 980 | 21,000 | 511.31 |
| 1986-02-24 | 1,010 | 1,010 | 990 | 990 | 27,000 | 516.53 |
| 1986-02-22 | 1,010 | 1,020 | 1,000 | 1,000 | 37,000 | 521.75 |
| 1986-02-21 | 955 | 995 | 955 | 995 | 30,000 | 519.14 |
| 1986-02-20 | 930 | 955 | 929 | 950 | 29,000 | 495.66 |
| 1986-02-19 | 920 | 930 | 920 | 930 | 13,000 | 485.22 |
| 1986-02-18 | 890 | 900 | 890 | 900 | 39,000 | 469.57 |
| 1986-02-17 | 890 | 890 | 889 | 890 | 9,000 | 464.35 |
| 1986-02-13 | 905 | 905 | 889 | 889 | 4,000 | 463.83 |
| 1986-02-12 | 900 | 905 | 900 | 905 | 51,000 | 472.18 |
| 1986-02-10 | 890 | 900 | 890 | 895 | 6,000 | 466.96 |
| 1986-02-07 | 899 | 900 | 899 | 900 | 3,000 | 469.57 |
| 1986-02-06 | 900 | 902 | 900 | 902 | 8,000 | 470.62 |
| 1986-02-05 | 870 | 900 | 870 | 900 | 11,000 | 469.57 |
| 1986-02-04 | 875 | 875 | 870 | 871 | 7,000 | 454.44 |
| 1986-02-03 | 874 | 875 | 874 | 875 | 2,000 | 456.53 |
| 1986-02-01 | 875 | 875 | 874 | 874 | 10,000 | 456.01 |
| 1986-01-31 | 875 | 875 | 875 | 875 | 9,000 | 456.53 |
| 1986-01-30 | 875 | 875 | 875 | 875 | 4,000 | 456.53 |
| 1986-01-29 | 875 | 875 | 875 | 875 | 10,000 | 456.53 |
| 1986-01-28 | 880 | 890 | 880 | 890 | 6,000 | 464.35 |
| 1986-01-27 | 885 | 885 | 880 | 880 | 20,000 | 459.14 |
| 1986-01-24 | 900 | 900 | 895 | 895 | 38,000 | 466.96 |
| 1986-01-23 | 921 | 921 | 900 | 900 | 11,000 | 469.57 |
| 1986-01-22 | 911 | 920 | 911 | 917 | 117,000 | 478.44 |
| 1986-01-21 | 911 | 911 | 911 | 911 | 2,000 | 475.31 |
| 1986-01-20 | 907 | 920 | 907 | 912 | 99,000 | 475.83 |
| 1986-01-18 | 930 | 930 | 906 | 906 | 12,000 | 472.70 |
| 1986-01-17 | 930 | 930 | 930 | 930 | 68,000 | 485.22 |
| 1986-01-16 | 940 | 960 | 930 | 930 | 76,000 | 485.22 |
| 1986-01-14 | 900 | 925 | 899 | 920 | 58,000 | 480.01 |
| 1986-01-10 | 900 | 910 | 895 | 910 | 15,000 | 474.79 |
| 1986-01-08 | 926 | 926 | 919 | 919 | 5,000 | 479.49 |
| 1986-01-07 | 921 | 928 | 921 | 926 | 8,000 | 483.14 |
| 1986-01-06 | 920 | 928 | 920 | 920 | 3,000 | 480.01 |
| 1986-01-04 | 920 | 920 | 920 | 920 | 7,000 | 480.01 |
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
