3003 ヒューリック(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-19 | 2,100 | 2,200 | 2,100 | 2,200 | 6,000 | 1,147.84 |
| 1990-12-17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,095.67 |
| 1990-12-10 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,095.67 |
| 1990-12-06 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,095.67 |
| 1990-11-19 | 2,200 | 2,250 | 2,200 | 2,250 | 3,000 | 1,173.93 |
| 1990-11-06 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 1,147.84 |
| 1990-11-05 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,147.84 |
| 1990-11-02 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,121.75 |
| 1990-11-01 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 1,121.75 |
| 1990-10-24 | 2,100 | 2,140 | 2,100 | 2,140 | 3,000 | 1,116.54 |
| 1990-10-19 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 1,147.84 |
| 1990-10-18 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 1,142.62 |
| 1990-10-16 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,095.67 |
| 1990-10-15 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,043.49 |
| 1990-09-17 | 2,240 | 2,240 | 2,240 | 2,240 | 7,000 | 1,168.71 |
| 1990-09-12 | 2,210 | 2,250 | 2,200 | 2,250 | 4,000 | 1,173.93 |
| 1990-09-11 | 2,040 | 2,110 | 2,040 | 2,100 | 4,000 | 1,095.67 |
| 1990-09-10 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,064.36 |
| 1990-09-07 | 1,980 | 2,040 | 1,980 | 2,040 | 4,000 | 1,064.36 |
| 1990-09-06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,043.49 |
| 1990-08-23 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 1,069.58 |
| 1990-08-17 | 2,120 | 2,140 | 2,120 | 2,140 | 5,000 | 1,116.54 |
| 1990-08-16 | 2,160 | 2,160 | 2,140 | 2,140 | 7,000 | 1,116.54 |
| 1990-08-15 | 2,170 | 2,170 | 2,150 | 2,170 | 17,000 | 1,132.19 |
| 1990-08-14 | 2,150 | 2,170 | 2,150 | 2,170 | 12,000 | 1,132.19 |
| 1990-08-13 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,121.75 |
| 1990-08-07 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 1,246.97 |
| 1990-07-11 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 1,476.54 |
| 1990-07-09 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 1,497.41 |
| 1990-07-05 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 1,476.54 |
| 1990-07-04 | 2,830 | 2,900 | 2,830 | 2,900 | 4,000 | 1,513.06 |
| 1990-07-03 | 2,830 | 2,860 | 2,830 | 2,860 | 3,000 | 1,492.19 |
| 1990-05-30 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 1,648.72 |
| 1990-05-25 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 1,648.72 |
| 1990-05-24 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 1,648.72 |
| 1990-04-19 | 3,260 | 3,260 | 3,260 | 3,260 | 4,000 | 1,700.89 |
| 1990-04-12 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,700.89 |
| 1990-04-11 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 1,726.98 |
| 1990-03-30 | 3,540 | 3,750 | 3,540 | 3,750 | 35,000 | 1,956.55 |
| 1990-03-26 | 3,490 | 3,580 | 3,490 | 3,580 | 5,000 | 1,867.85 |
| 1990-03-23 | 3,250 | 3,590 | 3,250 | 3,590 | 26,000 | 1,873.07 |
| 1990-03-22 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,695.68 |
| 1990-03-20 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,721.76 |
| 1990-03-15 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 1,878.29 |
| 1990-03-14 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 1,805.24 |
| 1990-03-13 | 3,600 | 3,600 | 3,500 | 3,550 | 12,000 | 1,852.20 |
| 1990-03-12 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 1,831.33 |
| 1990-03-09 | 3,600 | 3,600 | 3,570 | 3,570 | 5,000 | 1,862.63 |
| 1990-03-08 | 3,600 | 3,600 | 3,550 | 3,600 | 11,000 | 1,878.29 |
| 1990-03-07 | 3,350 | 3,550 | 3,350 | 3,550 | 27,000 | 1,852.20 |
| 1990-03-06 | 3,200 | 3,320 | 3,200 | 3,320 | 7,000 | 1,732.20 |
| 1990-03-05 | 3,150 | 3,200 | 3,150 | 3,200 | 9,000 | 1,669.59 |
| 1990-03-01 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,669.59 |
| 1990-02-28 | 3,100 | 3,150 | 3,100 | 3,150 | 15,000 | 1,643.50 |
| 1990-02-26 | 3,150 | 3,150 | 3,100 | 3,100 | 9,000 | 1,617.41 |
| 1990-02-23 | 3,160 | 3,160 | 3,150 | 3,150 | 12,000 | 1,643.50 |
| 1990-02-22 | 3,150 | 3,150 | 3,140 | 3,140 | 6,000 | 1,638.28 |
| 1990-02-21 | 3,150 | 3,160 | 3,150 | 3,150 | 11,000 | 1,643.50 |
| 1990-02-20 | 3,160 | 3,160 | 3,150 | 3,150 | 3,000 | 1,643.50 |
| 1990-02-16 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 1,643.50 |
| 1990-02-15 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 1,643.50 |
| 1990-02-14 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 1,643.50 |
| 1990-02-09 | 3,260 | 3,270 | 3,250 | 3,250 | 4,000 | 1,695.68 |
| 1990-02-08 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 1,669.59 |
| 1990-02-07 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,643.50 |
| 1990-02-06 | 3,200 | 3,200 | 3,150 | 3,150 | 4,000 | 1,643.50 |
| 1990-02-05 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,669.59 |
| 1990-02-02 | 3,150 | 3,150 | 3,130 | 3,150 | 5,000 | 1,643.50 |
| 1990-02-01 | 3,150 | 3,150 | 3,130 | 3,130 | 4,000 | 1,633.07 |
| 1990-01-30 | 3,150 | 3,150 | 3,130 | 3,130 | 4,000 | 1,633.07 |
| 1990-01-22 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,669.59 |
| 1990-01-19 | 3,180 | 3,200 | 3,180 | 3,200 | 2,000 | 1,669.59 |
| 1990-01-18 | 3,150 | 3,190 | 3,130 | 3,190 | 5,000 | 1,664.37 |
| 1990-01-17 | 3,150 | 3,150 | 3,150 | 3,150 | 6,000 | 1,643.50 |
| 1990-01-16 | 3,150 | 3,150 | 3,130 | 3,150 | 6,000 | 1,643.50 |
| 1990-01-12 | 3,120 | 3,190 | 3,120 | 3,190 | 4,000 | 1,664.37 |
| 1990-01-11 | 3,050 | 3,200 | 3,050 | 3,100 | 13,000 | 1,617.41 |
| 1990-01-10 | 3,030 | 3,030 | 3,030 | 3,030 | 11,000 | 1,580.89 |
| 1990-01-09 | 2,750 | 2,800 | 2,750 | 2,800 | 5,000 | 1,460.89 |
| 1990-01-08 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 | 1,434.80 |
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
