3003 ヒューリック(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 897 | 900 | 895 | 900 | 23,000 | 469.57 |
| 1995-12-28 | 899 | 900 | 896 | 896 | 11,000 | 467.49 |
| 1995-12-27 | 881 | 885 | 881 | 885 | 6,000 | 461.75 |
| 1995-12-26 | 881 | 885 | 880 | 884 | 12,000 | 461.22 |
| 1995-12-25 | 880 | 881 | 880 | 881 | 7,000 | 459.66 |
| 1995-12-22 | 875 | 880 | 870 | 880 | 54,000 | 459.14 |
| 1995-12-21 | 850 | 870 | 841 | 870 | 34,000 | 453.92 |
| 1995-12-20 | 814 | 840 | 811 | 840 | 41,000 | 438.27 |
| 1995-12-19 | 809 | 811 | 805 | 806 | 14,000 | 420.53 |
| 1995-12-18 | 794 | 810 | 794 | 809 | 68,000 | 422.09 |
| 1995-12-15 | 781 | 791 | 775 | 790 | 28,000 | 412.18 |
| 1995-12-14 | 775 | 780 | 775 | 780 | 34,000 | 406.96 |
| 1995-12-13 | 784 | 784 | 775 | 775 | 8,000 | 404.35 |
| 1995-12-12 | 780 | 785 | 780 | 784 | 9,000 | 409.05 |
| 1995-12-11 | 796 | 800 | 790 | 790 | 39,000 | 412.18 |
| 1995-12-08 | 790 | 790 | 784 | 789 | 16,000 | 411.66 |
| 1995-12-07 | 770 | 779 | 770 | 779 | 16,000 | 406.44 |
| 1995-12-06 | 760 | 761 | 750 | 761 | 9,000 | 397.05 |
| 1995-12-05 | 765 | 765 | 750 | 760 | 15,000 | 396.53 |
| 1995-12-04 | 749 | 750 | 730 | 735 | 35,000 | 383.48 |
| 1995-12-01 | 735 | 735 | 730 | 730 | 27,000 | 380.88 |
| 1995-11-30 | 740 | 740 | 720 | 720 | 14,000 | 375.66 |
| 1995-11-29 | 746 | 746 | 730 | 730 | 16,000 | 380.88 |
| 1995-11-28 | 749 | 750 | 745 | 745 | 49,000 | 388.70 |
| 1995-11-27 | 750 | 750 | 745 | 750 | 11,000 | 391.31 |
| 1995-11-24 | 736 | 738 | 735 | 738 | 15,000 | 385.05 |
| 1995-11-22 | 715 | 720 | 710 | 720 | 11,000 | 375.66 |
| 1995-11-21 | 703 | 713 | 703 | 703 | 17,000 | 366.79 |
| 1995-11-20 | 701 | 703 | 701 | 703 | 3,000 | 366.79 |
| 1995-11-16 | 700 | 700 | 700 | 700 | 1,000 | 365.22 |
| 1995-11-10 | 684 | 690 | 684 | 690 | 3,000 | 360.01 |
| 1995-11-09 | 681 | 681 | 680 | 680 | 2,000 | 354.79 |
| 1995-11-02 | 680 | 680 | 680 | 680 | 1,000 | 354.79 |
| 1995-11-01 | 670 | 670 | 670 | 670 | 2,000 | 349.57 |
| 1995-10-31 | 671 | 671 | 670 | 670 | 3,000 | 349.57 |
| 1995-10-27 | 681 | 681 | 680 | 680 | 5,000 | 354.79 |
| 1995-10-25 | 685 | 685 | 685 | 685 | 4,000 | 357.40 |
| 1995-10-23 | 700 | 700 | 682 | 682 | 4,000 | 355.83 |
| 1995-10-20 | 681 | 681 | 681 | 681 | 1,000 | 355.31 |
| 1995-10-19 | 681 | 681 | 680 | 680 | 5,000 | 354.79 |
| 1995-10-18 | 690 | 699 | 690 | 699 | 2,000 | 364.70 |
| 1995-10-17 | 691 | 691 | 690 | 690 | 2,000 | 360.01 |
| 1995-10-13 | 695 | 695 | 695 | 695 | 2,000 | 362.61 |
| 1995-10-11 | 695 | 700 | 695 | 695 | 4,000 | 362.61 |
| 1995-10-09 | 700 | 700 | 700 | 700 | 7,000 | 365.22 |
| 1995-10-04 | 700 | 700 | 695 | 695 | 5,000 | 362.61 |
| 1995-10-03 | 690 | 700 | 690 | 700 | 6,000 | 365.22 |
| 1995-10-02 | 695 | 695 | 694 | 694 | 10,000 | 362.09 |
| 1995-09-29 | 700 | 700 | 700 | 700 | 3,000 | 365.22 |
| 1995-09-28 | 700 | 700 | 700 | 700 | 8,000 | 365.22 |
| 1995-09-27 | 700 | 700 | 700 | 700 | 1,000 | 365.22 |
| 1995-09-26 | 700 | 700 | 700 | 700 | 5,000 | 365.22 |
| 1995-09-25 | 710 | 710 | 705 | 705 | 7,000 | 367.83 |
| 1995-09-22 | 710 | 710 | 710 | 710 | 4,000 | 370.44 |
| 1995-09-18 | 727 | 739 | 727 | 738 | 5,000 | 385.05 |
| 1995-09-14 | 716 | 716 | 710 | 715 | 15,000 | 373.05 |
| 1995-09-13 | 700 | 710 | 700 | 710 | 36,000 | 370.44 |
| 1995-09-12 | 700 | 700 | 700 | 700 | 7,000 | 365.22 |
| 1995-09-11 | 686 | 688 | 686 | 688 | 2,000 | 358.96 |
| 1995-09-08 | 682 | 682 | 682 | 682 | 1,000 | 355.83 |
| 1995-09-06 | 682 | 682 | 682 | 682 | 1,000 | 355.83 |
| 1995-09-05 | 685 | 685 | 684 | 684 | 4,000 | 356.88 |
| 1995-09-04 | 700 | 700 | 700 | 700 | 5,000 | 365.22 |
| 1995-09-01 | 680 | 684 | 680 | 684 | 3,000 | 356.88 |
| 1995-08-31 | 698 | 698 | 680 | 680 | 4,000 | 354.79 |
| 1995-08-30 | 699 | 699 | 699 | 699 | 1,000 | 364.70 |
| 1995-08-28 | 695 | 700 | 690 | 700 | 11,000 | 365.22 |
| 1995-08-25 | 688 | 688 | 688 | 688 | 2,000 | 358.96 |
| 1995-08-24 | 695 | 695 | 688 | 688 | 3,000 | 358.96 |
| 1995-08-18 | 696 | 696 | 690 | 690 | 4,000 | 360.01 |
| 1995-08-17 | 700 | 705 | 700 | 700 | 13,000 | 365.22 |
| 1995-08-16 | 690 | 705 | 690 | 705 | 30,000 | 367.83 |
| 1995-08-15 | 690 | 690 | 680 | 680 | 18,000 | 354.79 |
| 1995-08-14 | 651 | 670 | 650 | 670 | 22,000 | 349.57 |
| 1995-08-11 | 650 | 650 | 650 | 650 | 10,000 | 339.14 |
| 1995-08-10 | 650 | 650 | 650 | 650 | 6,000 | 339.14 |
| 1995-08-09 | 642 | 650 | 642 | 650 | 4,000 | 339.14 |
| 1995-08-08 | 650 | 650 | 650 | 650 | 1,000 | 339.14 |
| 1995-08-07 | 650 | 650 | 650 | 650 | 2,000 | 339.14 |
| 1995-08-04 | 650 | 650 | 645 | 650 | 11,000 | 339.14 |
| 1995-08-03 | 652 | 652 | 650 | 650 | 7,000 | 339.14 |
| 1995-08-02 | 640 | 642 | 640 | 642 | 6,000 | 334.96 |
| 1995-08-01 | 646 | 646 | 642 | 642 | 6,000 | 334.96 |
| 1995-07-28 | 661 | 661 | 642 | 645 | 27,000 | 336.53 |
| 1995-07-27 | 680 | 680 | 655 | 655 | 29,000 | 341.74 |
| 1995-07-26 | 680 | 680 | 680 | 680 | 2,000 | 354.79 |
| 1995-07-25 | 713 | 713 | 707 | 707 | 3,000 | 368.88 |
| 1995-07-19 | 702 | 713 | 702 | 713 | 2,000 | 372.01 |
| 1995-07-18 | 702 | 702 | 702 | 702 | 1,000 | 366.27 |
| 1995-07-14 | 713 | 713 | 701 | 701 | 7,000 | 365.74 |
| 1995-07-13 | 740 | 740 | 713 | 713 | 6,000 | 372.01 |
| 1995-07-12 | 760 | 760 | 760 | 760 | 1,000 | 396.53 |
| 1995-07-10 | 760 | 760 | 760 | 760 | 3,000 | 396.53 |
| 1995-07-07 | 709 | 751 | 709 | 751 | 9,000 | 391.83 |
| 1995-07-06 | 700 | 700 | 700 | 700 | 2,000 | 365.22 |
| 1995-07-04 | 697 | 700 | 691 | 700 | 11,000 | 365.22 |
| 1995-07-03 | 700 | 700 | 700 | 700 | 10,000 | 365.22 |
| 1995-06-30 | 650 | 690 | 650 | 690 | 18,000 | 360.01 |
| 1995-06-29 | 648 | 648 | 648 | 648 | 1,000 | 338.09 |
| 1995-06-28 | 619 | 645 | 615 | 630 | 13,000 | 328.70 |
| 1995-06-16 | 580 | 580 | 580 | 580 | 2,000 | 302.61 |
| 1995-06-15 | 579 | 579 | 575 | 575 | 2,000 | 300 |
| 1995-06-14 | 580 | 580 | 580 | 580 | 1,000 | 302.61 |
| 1995-06-13 | 590 | 590 | 565 | 565 | 28,000 | 294.79 |
| 1995-06-12 | 613 | 613 | 590 | 590 | 13,000 | 307.83 |
| 1995-06-09 | 651 | 651 | 610 | 610 | 10,000 | 318.27 |
| 1995-06-08 | 666 | 666 | 650 | 650 | 7,000 | 339.14 |
| 1995-06-07 | 679 | 679 | 666 | 666 | 4,000 | 347.48 |
| 1995-06-06 | 689 | 689 | 675 | 689 | 10,000 | 359.48 |
| 1995-06-05 | 680 | 680 | 671 | 675 | 4,000 | 352.18 |
| 1995-06-01 | 680 | 680 | 661 | 661 | 3,000 | 344.87 |
| 1995-05-31 | 661 | 661 | 661 | 661 | 1,000 | 344.87 |
| 1995-05-29 | 658 | 658 | 653 | 653 | 17,000 | 340.70 |
| 1995-05-26 | 689 | 689 | 650 | 650 | 11,000 | 339.14 |
| 1995-05-25 | 706 | 706 | 690 | 691 | 10,000 | 360.53 |
| 1995-05-24 | 735 | 735 | 690 | 705 | 16,000 | 367.83 |
| 1995-05-23 | 740 | 740 | 730 | 738 | 15,000 | 385.05 |
| 1995-05-22 | 800 | 800 | 770 | 770 | 7,000 | 401.75 |
| 1995-05-19 | 820 | 820 | 810 | 810 | 2,000 | 422.62 |
| 1995-05-15 | 839 | 840 | 839 | 840 | 2,000 | 438.27 |
| 1995-05-12 | 850 | 850 | 840 | 840 | 6,000 | 438.27 |
| 1995-05-11 | 850 | 850 | 850 | 850 | 1,000 | 443.48 |
| 1995-05-10 | 850 | 850 | 850 | 850 | 1,000 | 443.48 |
| 1995-05-08 | 850 | 850 | 850 | 850 | 4,000 | 443.48 |
| 1995-05-02 | 846 | 850 | 846 | 850 | 2,000 | 443.48 |
| 1995-05-01 | 845 | 845 | 845 | 845 | 1,000 | 440.88 |
| 1995-04-25 | 845 | 845 | 843 | 843 | 11,000 | 439.83 |
| 1995-04-24 | 845 | 845 | 845 | 845 | 6,000 | 440.88 |
| 1995-04-21 | 842 | 842 | 842 | 842 | 10,000 | 439.31 |
| 1995-04-20 | 841 | 842 | 841 | 842 | 3,000 | 439.31 |
| 1995-04-19 | 841 | 841 | 840 | 840 | 3,000 | 438.27 |
| 1995-04-17 | 840 | 840 | 840 | 840 | 2,000 | 438.27 |
| 1995-04-07 | 840 | 840 | 840 | 840 | 1,000 | 438.27 |
| 1995-04-05 | 850 | 850 | 840 | 840 | 2,000 | 438.27 |
| 1995-04-04 | 850 | 850 | 850 | 850 | 1,000 | 443.48 |
| 1995-04-03 | 850 | 850 | 850 | 850 | 1,000 | 443.48 |
| 1995-03-31 | 853 | 855 | 853 | 853 | 6,000 | 445.05 |
| 1995-03-30 | 850 | 853 | 850 | 853 | 3,000 | 445.05 |
| 1995-03-29 | 875 | 875 | 875 | 875 | 5,000 | 456.53 |
| 1995-03-28 | 875 | 875 | 875 | 875 | 11,000 | 456.53 |
| 1995-03-27 | 865 | 875 | 865 | 875 | 756,000 | 456.53 |
| 1995-03-24 | 889 | 889 | 851 | 861 | 506,000 | 449.22 |
| 1995-03-23 | 890 | 890 | 890 | 890 | 252,000 | 464.35 |
| 1995-03-22 | 920 | 920 | 920 | 920 | 8,000 | 480.01 |
| 1995-03-20 | 890 | 900 | 890 | 900 | 252,000 | 469.57 |
| 1995-03-17 | 890 | 900 | 890 | 890 | 6,000 | 464.35 |
| 1995-03-16 | 880 | 885 | 880 | 885 | 256,000 | 461.75 |
| 1995-03-15 | 870 | 875 | 870 | 875 | 3,000 | 456.53 |
| 1995-03-10 | 870 | 870 | 870 | 870 | 1,000 | 453.92 |
| 1995-03-09 | 910 | 910 | 880 | 880 | 4,000 | 459.14 |
| 1995-03-08 | 906 | 906 | 905 | 905 | 4,000 | 472.18 |
| 1995-03-07 | 905 | 905 | 905 | 905 | 2,000 | 472.18 |
| 1995-03-06 | 900 | 905 | 900 | 905 | 5,000 | 472.18 |
| 1995-03-03 | 900 | 900 | 900 | 900 | 2,000 | 469.57 |
| 1995-03-02 | 890 | 900 | 890 | 900 | 2,000 | 469.57 |
| 1995-02-28 | 899 | 900 | 899 | 900 | 3,000 | 469.57 |
| 1995-02-27 | 920 | 920 | 900 | 900 | 4,000 | 469.57 |
| 1995-02-24 | 915 | 915 | 915 | 915 | 2,000 | 477.40 |
| 1995-02-23 | 909 | 909 | 909 | 909 | 5,000 | 474.27 |
| 1995-02-22 | 958 | 958 | 950 | 950 | 252,000 | 495.66 |
| 1995-02-21 | 961 | 961 | 961 | 961 | 27,000 | 501.40 |
| 1995-02-20 | 910 | 911 | 910 | 911 | 265,000 | 475.31 |
| 1995-02-17 | 855 | 860 | 855 | 860 | 3,000 | 448.70 |
| 1995-02-16 | 860 | 860 | 860 | 860 | 1,000 | 448.70 |
| 1995-02-15 | 880 | 880 | 870 | 870 | 2,000 | 453.92 |
| 1995-02-13 | 900 | 900 | 900 | 900 | 2,000 | 469.57 |
| 1995-02-10 | 901 | 901 | 900 | 900 | 2,000 | 469.57 |
| 1995-02-07 | 900 | 900 | 900 | 900 | 4,000 | 469.57 |
| 1995-02-06 | 902 | 902 | 895 | 895 | 3,000 | 466.96 |
| 1995-02-03 | 910 | 910 | 901 | 901 | 2,000 | 470.09 |
| 1995-02-02 | 921 | 921 | 920 | 920 | 3,000 | 480.01 |
| 1995-02-01 | 918 | 918 | 917 | 918 | 4,000 | 478.96 |
| 1995-01-31 | 917 | 917 | 917 | 917 | 1,000 | 478.44 |
| 1995-01-30 | 901 | 901 | 897 | 897 | 4,000 | 468.01 |
| 1995-01-27 | 901 | 901 | 901 | 901 | 1,000 | 470.09 |
| 1995-01-26 | 910 | 910 | 895 | 895 | 3,000 | 466.96 |
| 1995-01-25 | 901 | 901 | 901 | 901 | 5,000 | 470.09 |
| 1995-01-24 | 930 | 930 | 900 | 901 | 6,000 | 470.09 |
| 1995-01-23 | 950 | 950 | 930 | 930 | 2,000 | 485.22 |
| 1995-01-19 | 960 | 960 | 960 | 960 | 2,000 | 500.88 |
| 1995-01-18 | 960 | 966 | 960 | 966 | 8,000 | 504.01 |
| 1995-01-13 | 966 | 966 | 966 | 966 | 1,000 | 504.01 |
| 1995-01-10 | 965 | 965 | 965 | 965 | 1,000 | 503.49 |
| 1995-01-09 | 965 | 965 | 965 | 965 | 1,000 | 503.49 |
| 1995-01-06 | 962 | 962 | 961 | 961 | 7,000 | 501.40 |
| 1995-01-04 | 961 | 961 | 961 | 961 | 1,000 | 501.40 |
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
