3003 ヒューリック(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 615.66 |
| 1987-12-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 615.66 |
| 1987-12-25 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 615.66 |
| 1987-12-24 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 615.66 |
| 1987-12-23 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 620.88 |
| 1987-12-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 626.10 |
| 1987-12-21 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 631.31 |
| 1987-12-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 631.31 |
| 1987-12-16 | 1,220 | 1,250 | 1,220 | 1,250 | 4,000 | 652.18 |
| 1987-12-15 | 1,210 | 1,220 | 1,210 | 1,220 | 6,000 | 636.53 |
| 1987-12-11 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 615.66 |
| 1987-12-10 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 631.31 |
| 1987-12-09 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 | 620.88 |
| 1987-12-08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 600.01 |
| 1987-12-07 | 1,120 | 1,120 | 1,100 | 1,100 | 20,000 | 573.92 |
| 1987-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 573.92 |
| 1987-12-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 553.05 |
| 1987-12-02 | 1,100 | 1,150 | 1,100 | 1,100 | 6,000 | 573.92 |
| 1987-11-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 573.92 |
| 1987-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 573.92 |
| 1987-11-20 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 | 563.49 |
| 1987-11-19 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 558.27 |
| 1987-11-18 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 573.92 |
| 1987-11-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 568.70 |
| 1987-11-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 553.05 |
| 1987-11-13 | 1,050 | 1,070 | 1,050 | 1,050 | 8,000 | 547.83 |
| 1987-11-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 547.83 |
| 1987-11-11 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 547.83 |
| 1987-11-09 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 563.49 |
| 1987-11-07 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 563.49 |
| 1987-11-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 568.70 |
| 1987-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 573.92 |
| 1987-11-02 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 573.92 |
| 1987-10-31 | 1,090 | 1,100 | 1,090 | 1,100 | 16,000 | 573.92 |
| 1987-10-30 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 | 568.70 |
| 1987-10-28 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 573.92 |
| 1987-10-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 563.49 |
| 1987-10-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 563.49 |
| 1987-10-23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 563.49 |
| 1987-10-22 | 1,150 | 1,150 | 1,090 | 1,090 | 12,000 | 568.70 |
| 1987-10-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 573.92 |
| 1987-10-20 | 1,140 | 1,140 | 1,060 | 1,060 | 11,000 | 553.05 |
| 1987-10-15 | 1,170 | 1,200 | 1,170 | 1,200 | 20,000 | 626.10 |
| 1987-10-14 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 605.23 |
| 1987-10-13 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 594.79 |
| 1987-10-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 589.57 |
| 1987-10-09 | 1,080 | 1,130 | 1,080 | 1,130 | 12,000 | 589.57 |
| 1987-10-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 563.49 |
| 1987-10-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 563.49 |
| 1987-10-06 | 1,030 | 1,100 | 1,030 | 1,050 | 40,000 | 547.83 |
| 1987-10-05 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 542.62 |
| 1987-09-30 | 1,090 | 1,090 | 980 | 980 | 39,000 | 511.31 |
| 1987-09-29 | 1,080 | 1,080 | 1,060 | 1,080 | 16,000 | 563.49 |
| 1987-09-26 | 1,140 | 1,140 | 1,080 | 1,080 | 9,000 | 563.49 |
| 1987-09-25 | 1,120 | 1,120 | 1,080 | 1,080 | 15,000 | 563.49 |
| 1987-09-24 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 579.14 |
| 1987-09-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 600.01 |
| 1987-09-17 | 1,270 | 1,310 | 1,270 | 1,290 | 15,000 | 673.05 |
| 1987-09-16 | 1,150 | 1,280 | 1,150 | 1,280 | 40,000 | 667.84 |
| 1987-09-14 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 589.57 |
| 1987-09-11 | 1,130 | 1,150 | 1,130 | 1,130 | 6,000 | 589.57 |
| 1987-09-10 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 584.36 |
| 1987-08-31 | 1,120 | 1,130 | 1,110 | 1,110 | 8,000 | 579.14 |
| 1987-08-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 579.14 |
| 1987-08-28 | 1,140 | 1,140 | 1,090 | 1,110 | 12,000 | 579.14 |
| 1987-08-26 | 1,070 | 1,070 | 1,060 | 1,060 | 14,000 | 553.05 |
| 1987-08-25 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 553.05 |
| 1987-08-24 | 1,130 | 1,130 | 1,080 | 1,080 | 3,000 | 563.49 |
| 1987-08-20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 584.36 |
| 1987-08-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 594.79 |
| 1987-08-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 605.23 |
| 1987-08-11 | 1,320 | 1,320 | 1,320 | 1,320 | 16,000 | 688.71 |
| 1987-08-10 | 1,160 | 1,250 | 1,150 | 1,250 | 420,000 | 652.18 |
| 1987-08-06 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 537.40 |
| 1987-08-05 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 542.62 |
| 1987-08-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 563.49 |
| 1987-08-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 563.49 |
| 1987-08-01 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 563.49 |
| 1987-07-31 | 1,090 | 1,110 | 1,080 | 1,080 | 3,000 | 563.49 |
| 1987-07-30 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 563.49 |
| 1987-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 573.92 |
| 1987-07-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 579.14 |
| 1987-07-27 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 584.36 |
| 1987-07-24 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 573.92 |
| 1987-07-23 | 1,100 | 1,120 | 1,100 | 1,100 | 5,000 | 573.92 |
| 1987-07-22 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 573.92 |
| 1987-07-17 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 584.36 |
| 1987-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 573.92 |
| 1987-07-15 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 573.92 |
| 1987-07-14 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 573.92 |
| 1987-07-13 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 | 547.83 |
| 1987-07-10 | 1,010 | 1,050 | 1,010 | 1,030 | 3,000 | 537.40 |
| 1987-07-09 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 521.75 |
| 1987-07-08 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 542.62 |
| 1987-07-07 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 558.27 |
| 1987-07-06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 558.27 |
| 1987-07-04 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 573.92 |
| 1987-07-03 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 | 573.92 |
| 1987-07-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 573.92 |
| 1987-06-29 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 579.14 |
| 1987-06-26 | 1,100 | 1,130 | 1,090 | 1,130 | 7,000 | 589.57 |
| 1987-06-24 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 568.70 |
| 1987-06-23 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 573.92 |
| 1987-06-22 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 579.14 |
| 1987-06-19 | 1,190 | 1,190 | 1,150 | 1,150 | 8,000 | 600.01 |
| 1987-06-18 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 605.23 |
| 1987-06-17 | 1,170 | 1,190 | 1,140 | 1,150 | 30,000 | 600.01 |
| 1987-06-15 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 652.18 |
| 1987-06-12 | 1,310 | 1,310 | 1,300 | 1,300 | 34,000 | 678.27 |
| 1987-06-11 | 1,350 | 1,350 | 1,250 | 1,250 | 408,000 | 652.18 |
| 1987-06-10 | 1,440 | 1,440 | 1,400 | 1,400 | 11,000 | 730.45 |
| 1987-06-09 | 1,480 | 1,490 | 1,440 | 1,440 | 72,000 | 751.32 |
| 1987-06-08 | 1,430 | 1,530 | 1,430 | 1,440 | 442,000 | 751.32 |
| 1987-06-06 | 1,320 | 1,390 | 1,320 | 1,390 | 72,000 | 725.23 |
| 1987-06-05 | 1,310 | 1,380 | 1,280 | 1,300 | 65,000 | 678.27 |
| 1987-06-04 | 1,220 | 1,290 | 1,220 | 1,290 | 35,000 | 673.05 |
| 1987-06-03 | 1,110 | 1,220 | 1,110 | 1,220 | 91,000 | 636.53 |
| 1987-06-02 | 1,060 | 1,100 | 1,030 | 1,100 | 19,000 | 573.92 |
| 1987-06-01 | 1,140 | 1,140 | 1,080 | 1,080 | 4,000 | 563.49 |
| 1987-05-30 | 1,120 | 1,150 | 1,120 | 1,150 | 20,000 | 600.01 |
| 1987-05-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 594.79 |
| 1987-05-28 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 | 605.23 |
| 1987-05-27 | 1,100 | 1,150 | 1,100 | 1,150 | 66,000 | 600.01 |
| 1987-05-26 | 1,030 | 1,100 | 1,020 | 1,100 | 128,000 | 573.92 |
| 1987-05-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 537.40 |
| 1987-05-23 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 537.40 |
| 1987-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 547.83 |
| 1987-05-21 | 1,030 | 1,060 | 1,030 | 1,060 | 12,000 | 553.05 |
| 1987-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 1987-05-14 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 521.75 |
| 1987-05-13 | 1,060 | 1,060 | 1,020 | 1,020 | 32,000 | 532.18 |
| 1987-05-11 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 547.83 |
| 1987-05-08 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 | 553.05 |
| 1987-05-07 | 1,040 | 1,060 | 1,030 | 1,060 | 43,000 | 553.05 |
| 1987-05-06 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 542.62 |
| 1987-05-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 542.62 |
| 1987-04-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 526.96 |
| 1987-04-27 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 | 553.05 |
| 1987-04-25 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 | 547.83 |
| 1987-04-24 | 1,050 | 1,070 | 1,050 | 1,050 | 11,000 | 547.83 |
| 1987-04-23 | 1,000 | 1,060 | 1,000 | 1,060 | 9,000 | 553.05 |
| 1987-04-22 | 981 | 1,000 | 981 | 1,000 | 8,000 | 521.75 |
| 1987-04-21 | 960 | 961 | 960 | 960 | 17,000 | 500.88 |
| 1987-04-17 | 960 | 970 | 960 | 970 | 3,000 | 506.09 |
| 1987-04-16 | 950 | 950 | 950 | 950 | 1,000 | 495.66 |
| 1987-04-15 | 951 | 951 | 951 | 951 | 5,000 | 496.18 |
| 1987-04-14 | 951 | 951 | 951 | 951 | 1,000 | 496.18 |
| 1987-04-10 | 951 | 951 | 951 | 951 | 1,000 | 496.18 |
| 1987-04-09 | 951 | 951 | 951 | 951 | 2,000 | 496.18 |
| 1987-04-04 | 950 | 950 | 950 | 950 | 1,000 | 495.66 |
| 1987-04-03 | 950 | 951 | 950 | 951 | 4,000 | 496.18 |
| 1987-04-02 | 950 | 950 | 950 | 950 | 3,000 | 495.66 |
| 1987-04-01 | 949 | 949 | 949 | 949 | 2,000 | 495.14 |
| 1987-03-26 | 960 | 960 | 960 | 960 | 1,000 | 500.88 |
| 1987-03-19 | 970 | 970 | 970 | 970 | 1,000 | 506.09 |
| 1987-03-18 | 970 | 970 | 970 | 970 | 12,000 | 506.09 |
| 1987-03-17 | 970 | 970 | 970 | 970 | 2,000 | 506.09 |
| 1987-03-13 | 999 | 999 | 999 | 999 | 3,000 | 521.23 |
| 1987-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 521.75 |
| 1987-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 521.75 |
| 1987-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 521.75 |
| 1987-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 521.75 |
| 1987-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 521.75 |
| 1987-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 521.75 |
| 1987-02-26 | 990 | 990 | 990 | 990 | 94,000 | 516.53 |
| 1987-02-25 | 990 | 1,000 | 990 | 990 | 22,000 | 516.53 |
| 1987-02-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 547.83 |
| 1987-02-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 547.83 |
| 1987-02-17 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 547.83 |
| 1987-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 49,000 | 573.92 |
| 1987-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 573.92 |
| 1987-02-12 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 537.40 |
| 1987-02-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 563.49 |
| 1987-02-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 568.70 |
| 1987-02-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 553.05 |
| 1987-02-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 563.49 |
| 1987-02-04 | 1,100 | 1,120 | 1,080 | 1,100 | 17,000 | 573.92 |
| 1987-02-03 | 1,110 | 1,110 | 1,100 | 1,100 | 61,000 | 573.92 |
| 1987-02-02 | 1,080 | 1,100 | 1,080 | 1,080 | 13,000 | 563.49 |
| 1987-01-29 | 1,050 | 1,080 | 1,050 | 1,080 | 8,000 | 563.49 |
| 1987-01-28 | 1,070 | 1,070 | 1,030 | 1,050 | 7,000 | 547.83 |
| 1987-01-27 | 1,130 | 1,130 | 1,090 | 1,090 | 15,000 | 568.70 |
| 1987-01-26 | 1,200 | 1,210 | 1,130 | 1,140 | 52,000 | 594.79 |
| 1987-01-24 | 1,100 | 1,200 | 1,090 | 1,200 | 131,000 | 626.10 |
| 1987-01-23 | 1,040 | 1,110 | 1,030 | 1,110 | 102,000 | 579.14 |
| 1987-01-22 | 960 | 1,000 | 960 | 1,000 | 81,000 | 521.75 |
| 1987-01-21 | 950 | 960 | 950 | 960 | 8,000 | 500.88 |
| 1987-01-20 | 950 | 950 | 950 | 950 | 1,000 | 495.66 |
| 1987-01-19 | 960 | 960 | 960 | 960 | 3,000 | 500.88 |
| 1987-01-16 | 960 | 960 | 951 | 960 | 12,000 | 500.88 |
| 1987-01-14 | 960 | 960 | 956 | 960 | 14,000 | 500.88 |
| 1987-01-13 | 960 | 960 | 960 | 960 | 1,000 | 500.88 |
| 1987-01-12 | 961 | 961 | 960 | 960 | 2,000 | 500.88 |
| 1987-01-09 | 960 | 960 | 960 | 960 | 8,000 | 500.88 |
| 1987-01-08 | 935 | 960 | 935 | 960 | 15,000 | 500.88 |
| 1987-01-07 | 925 | 925 | 925 | 925 | 1,000 | 482.62 |
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
