3003 ヒューリック(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 961 | 961 | 960 | 960 | 6,000 | 500.88 |
| 1994-12-26 | 963 | 963 | 960 | 960 | 9,000 | 500.88 |
| 1994-12-22 | 970 | 970 | 960 | 960 | 3,000 | 500.88 |
| 1994-12-21 | 970 | 970 | 960 | 960 | 4,000 | 500.88 |
| 1994-12-20 | 960 | 975 | 960 | 975 | 3,000 | 508.70 |
| 1994-12-19 | 965 | 965 | 965 | 965 | 2,000 | 503.49 |
| 1994-12-16 | 970 | 970 | 960 | 960 | 4,000 | 500.88 |
| 1994-12-15 | 980 | 980 | 970 | 970 | 3,000 | 506.09 |
| 1994-12-14 | 980 | 980 | 980 | 980 | 1,000 | 511.31 |
| 1994-12-12 | 985 | 985 | 980 | 980 | 4,000 | 511.31 |
| 1994-12-09 | 985 | 985 | 985 | 985 | 2,000 | 513.92 |
| 1994-12-08 | 988 | 988 | 988 | 988 | 2,000 | 515.49 |
| 1994-12-07 | 999 | 1,000 | 998 | 1,000 | 5,000 | 521.75 |
| 1994-12-06 | 995 | 1,000 | 995 | 1,000 | 2,000 | 521.75 |
| 1994-12-05 | 980 | 985 | 980 | 985 | 2,000 | 513.92 |
| 1994-12-02 | 1,000 | 1,000 | 980 | 980 | 2,000 | 511.31 |
| 1994-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 1994-11-30 | 980 | 1,000 | 980 | 1,000 | 4,000 | 521.75 |
| 1994-11-29 | 980 | 980 | 980 | 980 | 2,000 | 511.31 |
| 1994-11-28 | 971 | 971 | 971 | 971 | 1,000 | 506.62 |
| 1994-11-25 | 968 | 971 | 968 | 971 | 4,000 | 506.62 |
| 1994-11-24 | 968 | 968 | 968 | 968 | 2,000 | 505.05 |
| 1994-11-22 | 970 | 970 | 968 | 968 | 4,000 | 505.05 |
| 1994-11-21 | 990 | 990 | 970 | 970 | 5,000 | 506.09 |
| 1994-11-18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 521.75 |
| 1994-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 521.75 |
| 1994-11-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 526.96 |
| 1994-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 1994-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 1994-11-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 526.96 |
| 1994-11-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 532.18 |
| 1994-11-07 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 537.40 |
| 1994-11-04 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 537.40 |
| 1994-11-02 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 532.18 |
| 1994-11-01 | 1,030 | 1,030 | 1,010 | 1,030 | 8,000 | 537.40 |
| 1994-10-31 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 537.40 |
| 1994-10-28 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 526.96 |
| 1994-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 532.18 |
| 1994-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 532.18 |
| 1994-10-25 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 537.40 |
| 1994-10-24 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 542.62 |
| 1994-10-21 | 1,070 | 1,070 | 1,040 | 1,050 | 10,000 | 547.83 |
| 1994-10-20 | 1,070 | 1,080 | 1,070 | 1,080 | 15,000 | 563.49 |
| 1994-10-19 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 558.27 |
| 1994-10-14 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 | 568.70 |
| 1994-10-13 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 584.36 |
| 1994-10-12 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 563.49 |
| 1994-10-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 547.83 |
| 1994-10-04 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 526.96 |
| 1994-10-03 | 1,010 | 1,020 | 1,000 | 1,000 | 6,000 | 521.75 |
| 1994-09-30 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 521.75 |
| 1994-09-29 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 532.18 |
| 1994-09-28 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 532.18 |
| 1994-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 537.40 |
| 1994-09-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 532.18 |
| 1994-09-22 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 | 532.18 |
| 1994-09-20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 526.96 |
| 1994-09-19 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 526.96 |
| 1994-09-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 542.62 |
| 1994-09-13 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 526.96 |
| 1994-09-12 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 542.62 |
| 1994-09-09 | 1,060 | 1,060 | 1,040 | 1,040 | 9,000 | 542.62 |
| 1994-09-08 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 563.49 |
| 1994-09-07 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 553.05 |
| 1994-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 563.49 |
| 1994-09-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 563.49 |
| 1994-09-02 | 1,080 | 1,080 | 1,070 | 1,080 | 4,000 | 563.49 |
| 1994-08-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 563.49 |
| 1994-08-29 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 558.27 |
| 1994-08-26 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 563.49 |
| 1994-08-25 | 1,100 | 1,100 | 1,060 | 1,060 | 10,000 | 553.05 |
| 1994-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 573.92 |
| 1994-08-22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 579.14 |
| 1994-08-19 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 594.79 |
| 1994-08-18 | 1,140 | 1,140 | 1,110 | 1,120 | 16,000 | 584.36 |
| 1994-08-17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 594.79 |
| 1994-08-16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 589.57 |
| 1994-08-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 589.57 |
| 1994-08-12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 589.57 |
| 1994-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 600.01 |
| 1994-08-05 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 584.36 |
| 1994-08-04 | 1,120 | 1,140 | 1,120 | 1,130 | 21,000 | 589.57 |
| 1994-08-03 | 1,150 | 1,150 | 1,110 | 1,110 | 18,000 | 579.14 |
| 1994-08-02 | 1,180 | 1,180 | 1,150 | 1,150 | 11,000 | 600.01 |
| 1994-08-01 | 1,180 | 1,180 | 1,160 | 1,160 | 33,000 | 605.23 |
| 1994-07-29 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 615.66 |
| 1994-07-28 | 1,180 | 1,190 | 1,180 | 1,180 | 21,000 | 615.66 |
| 1994-07-27 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 615.66 |
| 1994-07-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 615.66 |
| 1994-07-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 615.66 |
| 1994-07-22 | 1,180 | 1,180 | 1,160 | 1,180 | 5,000 | 615.66 |
| 1994-07-21 | 1,190 | 1,200 | 1,190 | 1,190 | 10,000 | 620.88 |
| 1994-07-19 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 615.66 |
| 1994-07-18 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 615.66 |
| 1994-07-14 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 626.10 |
| 1994-07-13 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 605.23 |
| 1994-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 626.10 |
| 1994-07-11 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 631.31 |
| 1994-07-08 | 1,200 | 1,220 | 1,200 | 1,200 | 4,000 | 626.10 |
| 1994-07-07 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 626.10 |
| 1994-07-06 | 1,240 | 1,250 | 1,220 | 1,220 | 4,000 | 636.53 |
| 1994-07-05 | 1,250 | 1,270 | 1,250 | 1,250 | 21,000 | 652.18 |
| 1994-07-04 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 | 652.18 |
| 1994-07-01 | 1,160 | 1,180 | 1,160 | 1,180 | 9,000 | 615.66 |
| 1994-06-30 | 1,180 | 1,200 | 1,150 | 1,180 | 16,000 | 615.66 |
| 1994-06-29 | 1,180 | 1,200 | 1,160 | 1,160 | 9,000 | 605.23 |
| 1994-06-28 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 605.23 |
| 1994-06-27 | 1,190 | 1,190 | 1,150 | 1,150 | 8,000 | 600.01 |
| 1994-06-24 | 1,230 | 1,230 | 1,200 | 1,200 | 18,000 | 626.10 |
| 1994-06-23 | 1,230 | 1,230 | 1,190 | 1,190 | 15,000 | 620.88 |
| 1994-06-21 | 1,250 | 1,250 | 1,210 | 1,210 | 11,000 | 631.31 |
| 1994-06-20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 657.40 |
| 1994-06-17 | 1,260 | 1,280 | 1,260 | 1,280 | 24,000 | 667.84 |
| 1994-06-16 | 1,250 | 1,260 | 1,250 | 1,260 | 20,000 | 657.40 |
| 1994-06-15 | 1,240 | 1,250 | 1,240 | 1,240 | 40,000 | 646.97 |
| 1994-06-14 | 1,240 | 1,250 | 1,230 | 1,240 | 39,000 | 646.97 |
| 1994-06-13 | 1,240 | 1,240 | 1,230 | 1,230 | 16,000 | 641.75 |
| 1994-06-10 | 1,260 | 1,260 | 1,250 | 1,250 | 9,000 | 652.18 |
| 1994-06-09 | 1,260 | 1,280 | 1,250 | 1,270 | 24,000 | 662.62 |
| 1994-06-08 | 1,250 | 1,270 | 1,230 | 1,270 | 16,000 | 662.62 |
| 1994-06-07 | 1,260 | 1,260 | 1,240 | 1,240 | 13,000 | 646.97 |
| 1994-06-06 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 652.18 |
| 1994-06-03 | 1,290 | 1,290 | 1,260 | 1,260 | 10,000 | 657.40 |
| 1994-06-02 | 1,290 | 1,300 | 1,290 | 1,300 | 12,000 | 678.27 |
| 1994-06-01 | 1,270 | 1,290 | 1,270 | 1,280 | 21,000 | 667.84 |
| 1994-05-31 | 1,260 | 1,260 | 1,250 | 1,260 | 31,000 | 657.40 |
| 1994-05-30 | 1,280 | 1,280 | 1,260 | 1,260 | 8,000 | 657.40 |
| 1994-05-27 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 | 673.05 |
| 1994-05-26 | 1,300 | 1,300 | 1,280 | 1,300 | 19,000 | 678.27 |
| 1994-05-25 | 1,330 | 1,340 | 1,320 | 1,340 | 22,000 | 699.14 |
| 1994-05-24 | 1,350 | 1,350 | 1,300 | 1,300 | 36,000 | 678.27 |
| 1994-05-23 | 1,330 | 1,340 | 1,300 | 1,330 | 50,000 | 693.92 |
| 1994-05-20 | 1,340 | 1,380 | 1,310 | 1,310 | 91,000 | 683.49 |
| 1994-05-19 | 1,390 | 1,400 | 1,300 | 1,300 | 140,000 | 678.27 |
| 1994-05-18 | 1,300 | 1,390 | 1,300 | 1,390 | 322,000 | 725.23 |
| 1994-05-17 | 1,160 | 1,240 | 1,160 | 1,240 | 113,000 | 646.97 |
| 1994-05-16 | 1,170 | 1,170 | 1,150 | 1,160 | 49,000 | 605.23 |
| 1994-05-13 | 1,140 | 1,160 | 1,130 | 1,160 | 52,000 | 605.23 |
| 1994-05-12 | 1,150 | 1,160 | 1,100 | 1,140 | 38,000 | 594.79 |
| 1994-05-11 | 1,130 | 1,140 | 1,130 | 1,140 | 13,000 | 594.79 |
| 1994-05-10 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 589.57 |
| 1994-05-09 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 573.92 |
| 1994-05-06 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 584.36 |
| 1994-05-02 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 579.14 |
| 1994-04-28 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 589.57 |
| 1994-04-27 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 600.01 |
| 1994-04-26 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 | 600.01 |
| 1994-04-25 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 615.66 |
| 1994-04-22 | 1,190 | 1,210 | 1,170 | 1,210 | 22,000 | 631.31 |
| 1994-04-21 | 1,240 | 1,240 | 1,190 | 1,190 | 25,000 | 620.88 |
| 1994-04-20 | 1,210 | 1,250 | 1,200 | 1,230 | 51,000 | 641.75 |
| 1994-04-19 | 1,220 | 1,220 | 1,200 | 1,200 | 25,000 | 626.10 |
| 1994-04-18 | 1,200 | 1,240 | 1,190 | 1,240 | 70,000 | 646.97 |
| 1994-04-15 | 1,170 | 1,190 | 1,160 | 1,160 | 14,000 | 605.23 |
| 1994-04-14 | 1,150 | 1,170 | 1,110 | 1,150 | 28,000 | 600.01 |
| 1994-04-13 | 1,090 | 1,140 | 1,090 | 1,140 | 21,000 | 594.79 |
| 1994-04-12 | 1,070 | 1,100 | 1,070 | 1,090 | 7,000 | 568.70 |
| 1994-04-11 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 | 553.05 |
| 1994-04-08 | 1,040 | 1,040 | 1,030 | 1,040 | 7,000 | 542.62 |
| 1994-04-07 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 542.62 |
| 1994-04-06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 542.62 |
| 1994-04-05 | 999 | 1,020 | 999 | 1,020 | 8,000 | 532.18 |
| 1994-03-25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 532.18 |
| 1994-03-24 | 970 | 970 | 970 | 970 | 2,000 | 506.09 |
| 1994-03-23 | 980 | 980 | 980 | 980 | 2,000 | 511.31 |
| 1994-03-22 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 542.62 |
| 1994-03-18 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 | 547.83 |
| 1994-03-17 | 990 | 990 | 980 | 990 | 13,000 | 516.53 |
| 1994-03-16 | 990 | 990 | 990 | 990 | 13,000 | 516.53 |
| 1994-03-15 | 970 | 1,000 | 970 | 1,000 | 17,000 | 521.75 |
| 1994-03-14 | 950 | 950 | 941 | 950 | 9,000 | 495.66 |
| 1994-03-11 | 961 | 961 | 960 | 960 | 11,000 | 500.88 |
| 1994-03-09 | 960 | 960 | 960 | 960 | 1,000 | 500.88 |
| 1994-03-08 | 960 | 960 | 950 | 950 | 22,000 | 495.66 |
| 1994-03-07 | 956 | 956 | 956 | 956 | 1,000 | 498.79 |
| 1994-03-04 | 956 | 956 | 956 | 956 | 1,000 | 498.79 |
| 1994-03-02 | 953 | 953 | 953 | 953 | 1,000 | 497.22 |
| 1994-03-01 | 952 | 952 | 951 | 951 | 2,000 | 496.18 |
| 1994-02-28 | 951 | 951 | 951 | 951 | 1,000 | 496.18 |
| 1994-02-25 | 950 | 950 | 950 | 950 | 10,000 | 495.66 |
| 1994-02-24 | 980 | 980 | 950 | 950 | 16,000 | 495.66 |
| 1994-02-23 | 979 | 979 | 979 | 979 | 1,000 | 510.79 |
| 1994-02-04 | 1,040 | 1,040 | 1,020 | 1,020 | 101,000 | 532.18 |
| 1994-02-03 | 1,030 | 1,060 | 1,020 | 1,060 | 5,000 | 553.05 |
| 1994-02-02 | 1,020 | 1,020 | 1,020 | 1,020 | 100,000 | 532.18 |
| 1994-01-25 | 990 | 990 | 990 | 990 | 1,000 | 516.53 |
| 1994-01-14 | 960 | 960 | 960 | 960 | 2,000 | 500.88 |
| 1994-01-13 | 950 | 950 | 950 | 950 | 1,000 | 495.66 |
| 1994-01-11 | 950 | 950 | 940 | 940 | 2,000 | 490.44 |
| 1994-01-10 | 950 | 950 | 950 | 950 | 1,000 | 495.66 |
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
