3003 ヒューリック(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-25 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 1,257.41 |
| 1989-12-22 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 | 1,299.15 |
| 1989-12-21 | 2,490 | 2,500 | 2,490 | 2,500 | 3,000 | 1,304.37 |
| 1989-12-20 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,304.37 |
| 1989-12-19 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 1,372.19 |
| 1989-12-15 | 2,680 | 2,700 | 2,680 | 2,700 | 6,000 | 1,408.72 |
| 1989-12-13 | 2,670 | 2,800 | 2,670 | 2,800 | 9,000 | 1,460.89 |
| 1989-12-12 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 1,372.19 |
| 1989-12-11 | 2,700 | 2,700 | 2,690 | 2,690 | 20,000 | 1,403.50 |
| 1989-12-07 | 2,340 | 2,500 | 2,340 | 2,500 | 22,000 | 1,304.37 |
| 1989-12-06 | 2,210 | 2,230 | 2,210 | 2,230 | 8,000 | 1,163.49 |
| 1989-12-05 | 2,000 | 2,100 | 2,000 | 2,100 | 6,000 | 1,095.67 |
| 1989-11-30 | 1,950 | 1,950 | 1,950 | 1,950 | 44,000 | 1,017.41 |
| 1989-11-24 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 986.10 |
| 1989-11-15 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,017.41 |
| 1989-11-01 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 991.32 |
| 1989-10-19 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,017.41 |
| 1989-10-18 | 1,900 | 1,930 | 1,900 | 1,930 | 4,000 | 1,006.97 |
| 1989-10-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 939.14 |
| 1989-10-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 991.32 |
| 1989-10-11 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 991.32 |
| 1989-10-04 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 991.32 |
| 1989-10-03 | 1,930 | 1,930 | 1,900 | 1,900 | 5,000 | 991.32 |
| 1989-10-02 | 1,900 | 1,900 | 1,890 | 1,900 | 5,000 | 991.32 |
| 1989-09-29 | 1,900 | 1,900 | 1,890 | 1,890 | 5,000 | 986.10 |
| 1989-09-28 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 986.10 |
| 1989-09-27 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 991.32 |
| 1989-09-25 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 991.32 |
| 1989-09-22 | 1,850 | 1,900 | 1,850 | 1,900 | 17,000 | 991.32 |
| 1989-09-21 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 965.23 |
| 1989-09-20 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 965.23 |
| 1989-09-19 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 965.23 |
| 1989-09-05 | 1,800 | 1,900 | 1,800 | 1,900 | 6,000 | 991.32 |
| 1989-09-04 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 944.36 |
| 1989-09-01 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 960.01 |
| 1989-08-08 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 975.67 |
| 1989-08-03 | 1,850 | 1,860 | 1,850 | 1,850 | 3,000 | 965.23 |
| 1989-07-18 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 986.10 |
| 1989-07-17 | 1,880 | 1,900 | 1,880 | 1,900 | 4,000 | 991.32 |
| 1989-07-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 939.14 |
| 1989-06-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 939.14 |
| 1989-06-19 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 986.10 |
| 1989-06-15 | 1,840 | 1,900 | 1,840 | 1,900 | 4,000 | 991.32 |
| 1989-06-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 991.32 |
| 1989-06-07 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 980.88 |
| 1989-05-30 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 980.88 |
| 1989-03-31 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 1,012.19 |
| 1989-03-30 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,012.19 |
| 1989-03-23 | 1,880 | 1,940 | 1,880 | 1,940 | 3,000 | 1,012.19 |
| 1989-03-14 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,012.19 |
| 1989-03-09 | 1,900 | 1,950 | 1,900 | 1,950 | 4,000 | 1,017.41 |
| 1989-03-07 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 | 1,017.41 |
| 1989-02-02 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 | 1,012.19 |
| 1989-01-31 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 949.58 |
| 1989-01-30 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 949.58 |
| 1989-01-25 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 949.58 |
| 1989-01-17 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,017.41 |
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
