3003 ヒューリック(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 960 | 960 | 960 | 960 | 1,000 | 500.88 |
| 1993-12-22 | 960 | 960 | 960 | 960 | 1,000 | 500.88 |
| 1993-12-06 | 960 | 960 | 960 | 960 | 1,000 | 500.88 |
| 1993-12-01 | 960 | 970 | 960 | 970 | 2,000 | 506.09 |
| 1993-11-30 | 940 | 940 | 940 | 940 | 2,000 | 490.44 |
| 1993-11-26 | 970 | 970 | 970 | 970 | 1,000 | 506.09 |
| 1993-11-25 | 978 | 978 | 978 | 978 | 1,000 | 510.27 |
| 1993-11-24 | 980 | 980 | 980 | 980 | 2,000 | 511.31 |
| 1993-11-22 | 980 | 980 | 980 | 980 | 1,000 | 511.31 |
| 1993-11-19 | 990 | 990 | 990 | 990 | 1,000 | 516.53 |
| 1993-11-16 | 980 | 980 | 980 | 980 | 1,000 | 511.31 |
| 1993-11-15 | 980 | 980 | 980 | 980 | 1,000 | 511.31 |
| 1993-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 1993-11-05 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 526.96 |
| 1993-11-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 558.27 |
| 1993-10-29 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 568.70 |
| 1993-10-26 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 568.70 |
| 1993-10-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 573.92 |
| 1993-10-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 573.92 |
| 1993-10-15 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 | 573.92 |
| 1993-10-14 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 563.49 |
| 1993-10-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 558.27 |
| 1993-10-12 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 573.92 |
| 1993-10-08 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 | 568.70 |
| 1993-10-06 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 558.27 |
| 1993-10-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 558.27 |
| 1993-10-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 558.27 |
| 1993-09-30 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 553.05 |
| 1993-09-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 558.27 |
| 1993-09-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 558.27 |
| 1993-09-16 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 589.57 |
| 1993-09-13 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 589.57 |
| 1993-09-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 589.57 |
| 1993-09-02 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 | 589.57 |
| 1993-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 573.92 |
| 1993-08-23 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 584.36 |
| 1993-08-20 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 573.92 |
| 1993-08-19 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 579.14 |
| 1993-08-18 | 1,110 | 1,130 | 1,110 | 1,120 | 5,000 | 584.36 |
| 1993-08-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 568.70 |
| 1993-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 573.92 |
| 1993-08-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 553.05 |
| 1993-08-05 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 526.96 |
| 1993-08-03 | 1,020 | 1,020 | 1,000 | 1,010 | 22,000 | 526.96 |
| 1993-08-02 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 526.96 |
| 1993-07-30 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 | 526.96 |
| 1993-07-29 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 526.96 |
| 1993-07-28 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 | 526.96 |
| 1993-07-27 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 537.40 |
| 1993-07-21 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 547.83 |
| 1993-07-20 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 547.83 |
| 1993-07-19 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 558.27 |
| 1993-07-16 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 | 547.83 |
| 1993-07-15 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 547.83 |
| 1993-07-14 | 1,060 | 1,060 | 1,030 | 1,050 | 13,000 | 547.83 |
| 1993-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 547.83 |
| 1993-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 573.92 |
| 1993-07-07 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 584.36 |
| 1993-07-05 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 600.01 |
| 1993-06-30 | 1,160 | 1,170 | 1,150 | 1,150 | 6,000 | 600.01 |
| 1993-06-29 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 605.23 |
| 1993-06-28 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 605.23 |
| 1993-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 626.10 |
| 1993-06-24 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 626.10 |
| 1993-06-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 636.53 |
| 1993-06-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 657.40 |
| 1993-06-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 662.62 |
| 1993-06-14 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 662.62 |
| 1993-06-11 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 678.27 |
| 1993-06-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 678.27 |
| 1993-06-07 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 683.49 |
| 1993-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 678.27 |
| 1993-06-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 678.27 |
| 1993-05-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 678.27 |
| 1993-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 678.27 |
| 1993-05-27 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 667.84 |
| 1993-05-26 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 667.84 |
| 1993-05-25 | 1,280 | 1,300 | 1,270 | 1,300 | 15,000 | 678.27 |
| 1993-05-24 | 1,260 | 1,280 | 1,260 | 1,270 | 10,000 | 662.62 |
| 1993-05-21 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 652.18 |
| 1993-05-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 652.18 |
| 1993-05-17 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 652.18 |
| 1993-05-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 652.18 |
| 1993-05-13 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 | 652.18 |
| 1993-05-12 | 1,270 | 1,280 | 1,250 | 1,250 | 44,000 | 652.18 |
| 1993-05-11 | 1,220 | 1,270 | 1,220 | 1,270 | 16,000 | 662.62 |
| 1993-05-10 | 1,170 | 1,190 | 1,170 | 1,190 | 21,000 | 620.88 |
| 1993-05-07 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 | 605.23 |
| 1993-05-06 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 600.01 |
| 1993-04-30 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 605.23 |
| 1993-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 600.01 |
| 1993-04-16 | 1,240 | 1,270 | 1,240 | 1,270 | 2,000 | 662.62 |
| 1993-04-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 646.97 |
| 1993-04-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 626.10 |
| 1993-04-07 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 626.10 |
| 1993-04-02 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 584.36 |
| 1993-04-01 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 573.92 |
| 1993-03-31 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 | 563.49 |
| 1993-03-30 | 1,000 | 1,040 | 1,000 | 1,000 | 12,000 | 521.75 |
| 1993-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 521.75 |
| 1993-02-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 532.18 |
| 1993-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 1993-01-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 532.18 |
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
