3003 ヒューリック(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 951 | 990 | 951 | 990 | 9,000 | 516.53 |
| 1996-12-27 | 950 | 950 | 933 | 940 | 41,000 | 490.44 |
| 1996-12-25 | 1,090 | 1,100 | 1,090 | 1,100 | 38,000 | 573.92 |
| 1996-12-24 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 636.53 |
| 1996-12-20 | 1,240 | 1,240 | 1,220 | 1,220 | 31,000 | 636.53 |
| 1996-12-19 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 657.40 |
| 1996-12-18 | 1,290 | 1,290 | 1,290 | 1,290 | 20,000 | 673.05 |
| 1996-12-17 | 1,290 | 1,300 | 1,280 | 1,300 | 7,000 | 678.27 |
| 1996-12-16 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 673.05 |
| 1996-12-12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 673.05 |
| 1996-12-11 | 1,340 | 1,340 | 1,340 | 1,340 | 21,000 | 699.14 |
| 1996-12-10 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 699.14 |
| 1996-12-09 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 704.36 |
| 1996-12-06 | 1,340 | 1,340 | 1,320 | 1,340 | 30,000 | 699.14 |
| 1996-12-05 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 699.14 |
| 1996-12-04 | 1,350 | 1,350 | 1,340 | 1,350 | 65,000 | 704.36 |
| 1996-12-03 | 1,350 | 1,360 | 1,350 | 1,350 | 6,000 | 704.36 |
| 1996-12-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 709.58 |
| 1996-11-29 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 709.58 |
| 1996-11-28 | 1,340 | 1,350 | 1,340 | 1,340 | 5,000 | 699.14 |
| 1996-11-27 | 1,350 | 1,360 | 1,340 | 1,360 | 3,000 | 709.58 |
| 1996-11-26 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 704.36 |
| 1996-11-25 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 714.79 |
| 1996-11-22 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 714.79 |
| 1996-11-18 | 1,370 | 1,370 | 1,340 | 1,340 | 3,000 | 699.14 |
| 1996-11-15 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 699.14 |
| 1996-11-14 | 1,340 | 1,340 | 1,330 | 1,340 | 9,000 | 699.14 |
| 1996-11-12 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 | 699.14 |
| 1996-11-11 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 704.36 |
| 1996-11-08 | 1,350 | 1,410 | 1,350 | 1,410 | 7,000 | 735.66 |
| 1996-11-07 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 699.14 |
| 1996-11-06 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 699.14 |
| 1996-11-05 | 1,340 | 1,360 | 1,340 | 1,360 | 3,000 | 709.58 |
| 1996-11-01 | 1,360 | 1,360 | 1,320 | 1,320 | 11,000 | 688.71 |
| 1996-10-31 | 1,350 | 1,360 | 1,350 | 1,350 | 4,000 | 704.36 |
| 1996-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 704.36 |
| 1996-10-24 | 1,380 | 1,380 | 1,350 | 1,360 | 23,000 | 709.58 |
| 1996-10-23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 714.79 |
| 1996-10-22 | 1,350 | 1,350 | 1,340 | 1,350 | 7,000 | 704.36 |
| 1996-10-21 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 704.36 |
| 1996-10-18 | 1,370 | 1,380 | 1,360 | 1,360 | 5,000 | 709.58 |
| 1996-10-17 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 709.58 |
| 1996-10-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 699.14 |
| 1996-10-15 | 1,340 | 1,340 | 1,320 | 1,320 | 9,000 | 688.71 |
| 1996-10-11 | 1,350 | 1,350 | 1,340 | 1,340 | 9,000 | 699.14 |
| 1996-10-09 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 704.36 |
| 1996-10-08 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 | 704.36 |
| 1996-10-04 | 1,350 | 1,350 | 1,330 | 1,350 | 10,000 | 704.36 |
| 1996-10-03 | 1,310 | 1,340 | 1,300 | 1,340 | 6,000 | 699.14 |
| 1996-10-02 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 673.05 |
| 1996-10-01 | 1,270 | 1,300 | 1,270 | 1,300 | 12,000 | 678.27 |
| 1996-09-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 652.18 |
| 1996-09-27 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 662.62 |
| 1996-09-26 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 652.18 |
| 1996-09-25 | 1,260 | 1,260 | 1,230 | 1,250 | 78,000 | 652.18 |
| 1996-09-24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 667.84 |
| 1996-09-20 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 | 652.18 |
| 1996-09-19 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 667.84 |
| 1996-09-18 | 1,380 | 1,380 | 1,300 | 1,300 | 16,000 | 678.27 |
| 1996-09-17 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 720.01 |
| 1996-09-13 | 1,330 | 1,350 | 1,280 | 1,350 | 6,000 | 704.36 |
| 1996-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 678.27 |
| 1996-09-11 | 1,290 | 1,290 | 1,250 | 1,250 | 13,000 | 652.18 |
| 1996-09-05 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 688.71 |
| 1996-09-04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 683.49 |
| 1996-09-03 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 683.49 |
| 1996-09-02 | 1,310 | 1,350 | 1,300 | 1,300 | 11,000 | 678.27 |
| 1996-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 678.27 |
| 1996-08-29 | 1,300 | 1,340 | 1,300 | 1,300 | 8,000 | 678.27 |
| 1996-08-28 | 1,360 | 1,360 | 1,340 | 1,340 | 3,000 | 699.14 |
| 1996-08-27 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 714.79 |
| 1996-08-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 730.45 |
| 1996-08-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 746.10 |
| 1996-08-21 | 1,410 | 1,430 | 1,410 | 1,430 | 6,000 | 746.10 |
| 1996-08-20 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 725.23 |
| 1996-08-19 | 1,280 | 1,320 | 1,280 | 1,320 | 5,000 | 688.71 |
| 1996-08-16 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 | 667.84 |
| 1996-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 678.27 |
| 1996-08-14 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 | 699.14 |
| 1996-08-13 | 1,360 | 1,380 | 1,350 | 1,350 | 5,000 | 704.36 |
| 1996-08-12 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 709.58 |
| 1996-08-08 | 1,400 | 1,450 | 1,390 | 1,450 | 14,000 | 756.53 |
| 1996-08-07 | 1,390 | 1,470 | 1,390 | 1,450 | 14,000 | 756.53 |
| 1996-08-06 | 1,350 | 1,390 | 1,290 | 1,390 | 23,000 | 725.23 |
| 1996-08-05 | 1,320 | 1,360 | 1,320 | 1,350 | 7,000 | 704.36 |
| 1996-08-02 | 1,310 | 1,340 | 1,300 | 1,330 | 15,000 | 693.92 |
| 1996-08-01 | 1,370 | 1,370 | 1,300 | 1,310 | 32,000 | 683.49 |
| 1996-07-31 | 1,420 | 1,420 | 1,370 | 1,370 | 13,000 | 714.79 |
| 1996-07-30 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 772.19 |
| 1996-07-29 | 1,490 | 1,540 | 1,490 | 1,510 | 16,000 | 787.84 |
| 1996-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 782.62 |
| 1996-07-25 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 787.84 |
| 1996-07-24 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 782.62 |
| 1996-07-23 | 1,540 | 1,540 | 1,530 | 1,540 | 8,000 | 803.49 |
| 1996-07-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 808.71 |
| 1996-07-19 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 | 819.14 |
| 1996-07-18 | 1,590 | 1,610 | 1,570 | 1,610 | 6,000 | 840.01 |
| 1996-07-17 | 1,680 | 1,680 | 1,620 | 1,630 | 14,000 | 850.45 |
| 1996-07-16 | 1,650 | 1,690 | 1,650 | 1,680 | 32,000 | 876.53 |
| 1996-07-15 | 1,750 | 1,750 | 1,700 | 1,700 | 15,000 | 886.97 |
| 1996-07-12 | 1,730 | 1,740 | 1,700 | 1,720 | 54,000 | 897.40 |
| 1996-07-11 | 1,740 | 1,760 | 1,690 | 1,730 | 65,000 | 902.62 |
| 1996-07-10 | 1,680 | 1,780 | 1,680 | 1,740 | 282,000 | 907.84 |
| 1996-07-09 | 1,680 | 1,680 | 1,610 | 1,670 | 66,000 | 871.32 |
| 1996-07-08 | 1,590 | 1,680 | 1,590 | 1,680 | 58,000 | 876.53 |
| 1996-07-05 | 1,610 | 1,690 | 1,550 | 1,600 | 189,000 | 834.79 |
| 1996-07-04 | 1,560 | 1,710 | 1,540 | 1,610 | 503,000 | 840.01 |
| 1996-07-03 | 1,330 | 1,530 | 1,330 | 1,530 | 460,000 | 798.27 |
| 1996-07-02 | 1,320 | 1,330 | 1,320 | 1,330 | 24,000 | 693.92 |
| 1996-07-01 | 1,290 | 1,340 | 1,290 | 1,320 | 47,000 | 688.71 |
| 1996-06-28 | 1,290 | 1,290 | 1,280 | 1,290 | 14,000 | 673.05 |
| 1996-06-27 | 1,310 | 1,310 | 1,280 | 1,300 | 24,000 | 678.27 |
| 1996-06-26 | 1,200 | 1,340 | 1,200 | 1,320 | 62,000 | 688.71 |
| 1996-06-25 | 1,200 | 1,200 | 1,180 | 1,180 | 38,000 | 615.66 |
| 1996-06-24 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 626.10 |
| 1996-06-21 | 1,160 | 1,180 | 1,160 | 1,180 | 83,000 | 615.66 |
| 1996-06-19 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 | 600.01 |
| 1996-06-17 | 1,170 | 1,170 | 1,140 | 1,160 | 33,000 | 605.23 |
| 1996-06-12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 600.01 |
| 1996-06-07 | 1,160 | 1,190 | 1,150 | 1,150 | 20,000 | 600.01 |
| 1996-06-03 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 | 605.23 |
| 1996-05-30 | 1,190 | 1,190 | 1,150 | 1,160 | 46,000 | 605.23 |
| 1996-05-29 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 620.88 |
| 1996-05-27 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 620.88 |
| 1996-05-23 | 1,280 | 1,280 | 1,270 | 1,270 | 20,000 | 662.62 |
| 1996-05-22 | 1,290 | 1,290 | 1,290 | 1,290 | 21,000 | 673.05 |
| 1996-05-21 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 673.05 |
| 1996-05-20 | 1,290 | 1,290 | 1,250 | 1,280 | 24,000 | 667.84 |
| 1996-05-17 | 1,270 | 1,270 | 1,270 | 1,270 | 17,000 | 662.62 |
| 1996-05-16 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 652.18 |
| 1996-05-15 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 631.31 |
| 1996-05-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 641.75 |
| 1996-05-13 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 652.18 |
| 1996-05-09 | 1,270 | 1,270 | 1,250 | 1,250 | 13,000 | 652.18 |
| 1996-05-08 | 1,230 | 1,310 | 1,230 | 1,300 | 38,000 | 678.27 |
| 1996-05-07 | 1,250 | 1,250 | 1,230 | 1,250 | 21,000 | 652.18 |
| 1996-05-02 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 | 652.18 |
| 1996-05-01 | 1,270 | 1,280 | 1,270 | 1,270 | 44,000 | 662.62 |
| 1996-04-30 | 1,310 | 1,310 | 1,300 | 1,310 | 38,000 | 683.49 |
| 1996-04-26 | 1,340 | 1,340 | 1,300 | 1,340 | 118,000 | 699.14 |
| 1996-04-25 | 1,200 | 1,360 | 1,200 | 1,360 | 133,000 | 709.58 |
| 1996-04-24 | 1,130 | 1,180 | 1,130 | 1,170 | 99,000 | 610.44 |
| 1996-04-23 | 1,080 | 1,120 | 1,080 | 1,120 | 83,000 | 584.36 |
| 1996-04-22 | 1,020 | 1,060 | 1,020 | 1,040 | 29,000 | 542.62 |
| 1996-04-19 | 1,000 | 1,020 | 994 | 1,020 | 18,000 | 532.18 |
| 1996-04-18 | 996 | 1,000 | 995 | 1,000 | 10,000 | 521.75 |
| 1996-04-17 | 998 | 1,000 | 997 | 997 | 6,000 | 520.18 |
| 1996-04-16 | 1,030 | 1,030 | 997 | 997 | 43,000 | 520.18 |
| 1996-04-15 | 972 | 1,060 | 972 | 1,020 | 95,000 | 532.18 |
| 1996-04-12 | 949 | 968 | 949 | 968 | 11,000 | 505.05 |
| 1996-04-09 | 920 | 920 | 920 | 920 | 3,000 | 480.01 |
| 1996-04-08 | 920 | 920 | 920 | 920 | 1,000 | 480.01 |
| 1996-04-05 | 920 | 920 | 920 | 920 | 6,000 | 480.01 |
| 1996-04-04 | 920 | 920 | 910 | 920 | 18,000 | 480.01 |
| 1996-04-03 | 920 | 925 | 915 | 925 | 32,000 | 482.62 |
| 1996-04-02 | 944 | 944 | 920 | 925 | 23,000 | 482.62 |
| 1996-04-01 | 945 | 945 | 941 | 945 | 14,000 | 493.05 |
| 1996-03-29 | 949 | 950 | 941 | 941 | 22,000 | 490.96 |
| 1996-03-28 | 969 | 969 | 951 | 951 | 10,000 | 496.18 |
| 1996-03-27 | 960 | 960 | 955 | 959 | 12,000 | 500.36 |
| 1996-03-26 | 965 | 965 | 955 | 965 | 18,000 | 503.49 |
| 1996-03-25 | 960 | 970 | 950 | 969 | 29,000 | 505.57 |
| 1996-03-22 | 980 | 980 | 970 | 970 | 5,000 | 506.09 |
| 1996-03-21 | 990 | 996 | 980 | 995 | 56,000 | 519.14 |
| 1996-03-19 | 951 | 980 | 950 | 980 | 65,000 | 511.31 |
| 1996-03-18 | 979 | 979 | 950 | 950 | 46,000 | 495.66 |
| 1996-03-15 | 930 | 980 | 927 | 980 | 84,000 | 511.31 |
| 1996-03-14 | 921 | 930 | 921 | 930 | 6,000 | 485.22 |
| 1996-03-13 | 921 | 921 | 921 | 921 | 10,000 | 480.53 |
| 1996-03-12 | 919 | 920 | 910 | 920 | 11,000 | 480.01 |
| 1996-03-11 | 919 | 919 | 919 | 919 | 1,000 | 479.49 |
| 1996-03-08 | 920 | 920 | 910 | 920 | 40,000 | 480.01 |
| 1996-03-07 | 920 | 920 | 920 | 920 | 33,000 | 480.01 |
| 1996-03-05 | 929 | 930 | 920 | 920 | 33,000 | 480.01 |
| 1996-03-04 | 939 | 940 | 932 | 932 | 43,000 | 486.27 |
| 1996-03-01 | 943 | 943 | 935 | 935 | 26,000 | 487.83 |
| 1996-02-29 | 923 | 948 | 923 | 933 | 32,000 | 486.79 |
| 1996-02-28 | 900 | 926 | 900 | 923 | 13,000 | 481.57 |
| 1996-02-27 | 923 | 923 | 900 | 900 | 33,000 | 469.57 |
| 1996-02-26 | 922 | 922 | 915 | 922 | 55,000 | 481.05 |
| 1996-02-23 | 915 | 925 | 910 | 920 | 47,000 | 480.01 |
| 1996-02-22 | 879 | 900 | 879 | 900 | 33,000 | 469.57 |
| 1996-02-21 | 870 | 875 | 870 | 870 | 33,000 | 453.92 |
| 1996-02-20 | 870 | 875 | 870 | 875 | 8,000 | 456.53 |
| 1996-02-19 | 860 | 875 | 860 | 875 | 12,000 | 456.53 |
| 1996-02-16 | 880 | 880 | 860 | 860 | 10,000 | 448.70 |
| 1996-02-15 | 880 | 880 | 870 | 880 | 27,000 | 459.14 |
| 1996-02-14 | 880 | 880 | 879 | 879 | 4,000 | 458.62 |
| 1996-02-13 | 880 | 885 | 875 | 875 | 10,000 | 456.53 |
| 1996-02-09 | 875 | 875 | 875 | 875 | 1,000 | 456.53 |
| 1996-02-08 | 880 | 880 | 880 | 880 | 7,000 | 459.14 |
| 1996-02-07 | 880 | 880 | 875 | 880 | 23,000 | 459.14 |
| 1996-02-06 | 880 | 880 | 880 | 880 | 12,000 | 459.14 |
| 1996-02-05 | 890 | 890 | 880 | 880 | 16,000 | 459.14 |
| 1996-02-02 | 876 | 880 | 876 | 880 | 5,000 | 459.14 |
| 1996-02-01 | 890 | 890 | 875 | 875 | 8,000 | 456.53 |
| 1996-01-31 | 893 | 893 | 880 | 880 | 13,000 | 459.14 |
| 1996-01-30 | 890 | 900 | 883 | 883 | 5,000 | 460.70 |
| 1996-01-29 | 900 | 900 | 880 | 880 | 4,000 | 459.14 |
| 1996-01-26 | 925 | 930 | 900 | 900 | 10,000 | 469.57 |
| 1996-01-25 | 890 | 915 | 880 | 915 | 20,000 | 477.40 |
| 1996-01-24 | 886 | 890 | 880 | 880 | 4,000 | 459.14 |
| 1996-01-23 | 895 | 895 | 885 | 885 | 3,000 | 461.75 |
| 1996-01-22 | 900 | 900 | 890 | 890 | 2,000 | 464.35 |
| 1996-01-19 | 891 | 891 | 885 | 885 | 3,000 | 461.75 |
| 1996-01-18 | 894 | 894 | 888 | 888 | 8,000 | 463.31 |
| 1996-01-17 | 895 | 895 | 894 | 894 | 5,000 | 466.44 |
| 1996-01-16 | 876 | 876 | 876 | 876 | 1,000 | 457.05 |
| 1996-01-12 | 895 | 895 | 870 | 870 | 9,000 | 453.92 |
| 1996-01-11 | 892 | 892 | 886 | 886 | 3,000 | 462.27 |
| 1996-01-10 | 905 | 910 | 895 | 895 | 12,000 | 466.96 |
| 1996-01-09 | 949 | 949 | 915 | 915 | 15,000 | 477.40 |
| 1996-01-08 | 950 | 950 | 950 | 950 | 1,000 | 495.66 |
| 1996-01-05 | 930 | 970 | 926 | 969 | 31,000 | 505.57 |
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
