3003 ヒューリック(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 949 | 949 | 949 | 949 | 2,000 | 495.14 |
| 1997-12-26 | 909 | 959 | 908 | 959 | 17,000 | 500.36 |
| 1997-12-25 | 830 | 889 | 830 | 889 | 6,000 | 463.83 |
| 1997-12-24 | 830 | 830 | 830 | 830 | 1,000 | 433.05 |
| 1997-12-19 | 825 | 850 | 820 | 850 | 11,000 | 443.48 |
| 1997-12-18 | 790 | 835 | 790 | 835 | 16,000 | 435.66 |
| 1997-12-17 | 791 | 810 | 790 | 810 | 25,000 | 422.62 |
| 1997-12-16 | 801 | 801 | 800 | 800 | 22,000 | 417.40 |
| 1997-12-15 | 850 | 850 | 850 | 850 | 1,000 | 443.48 |
| 1997-12-12 | 850 | 850 | 850 | 850 | 3,000 | 443.48 |
| 1997-12-11 | 835 | 850 | 835 | 850 | 22,000 | 443.48 |
| 1997-12-05 | 856 | 856 | 845 | 845 | 9,000 | 440.88 |
| 1997-12-02 | 876 | 876 | 871 | 876 | 13,000 | 457.05 |
| 1997-12-01 | 886 | 886 | 886 | 886 | 3,000 | 462.27 |
| 1997-11-28 | 900 | 900 | 899 | 899 | 10,000 | 469.05 |
| 1997-11-27 | 900 | 900 | 900 | 900 | 3,000 | 469.57 |
| 1997-11-26 | 900 | 900 | 900 | 900 | 8,000 | 469.57 |
| 1997-11-21 | 950 | 990 | 950 | 990 | 32,000 | 516.53 |
| 1997-11-18 | 959 | 959 | 951 | 951 | 5,000 | 496.18 |
| 1997-11-17 | 969 | 969 | 969 | 969 | 2,000 | 505.57 |
| 1997-11-13 | 989 | 989 | 989 | 989 | 2,000 | 516.01 |
| 1997-11-11 | 990 | 1,000 | 990 | 1,000 | 4,000 | 521.75 |
| 1997-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 521.75 |
| 1997-10-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 526.96 |
| 1997-10-28 | 990 | 990 | 990 | 990 | 1,000 | 516.53 |
| 1997-10-27 | 990 | 1,010 | 990 | 1,010 | 2,000 | 526.96 |
| 1997-10-24 | 1,010 | 1,010 | 990 | 990 | 4,000 | 516.53 |
| 1997-10-23 | 1,010 | 1,010 | 990 | 990 | 7,000 | 516.53 |
| 1997-10-17 | 990 | 990 | 990 | 990 | 1,000 | 516.53 |
| 1997-10-15 | 990 | 990 | 990 | 990 | 1,000 | 516.53 |
| 1997-10-09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 526.96 |
| 1997-10-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 526.96 |
| 1997-10-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 526.96 |
| 1997-10-03 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 526.96 |
| 1997-10-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 532.18 |
| 1997-10-01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 537.40 |
| 1997-09-30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 537.40 |
| 1997-09-17 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 553.05 |
| 1997-09-11 | 1,120 | 1,120 | 1,100 | 1,100 | 551,000 | 573.92 |
| 1997-09-10 | 1,120 | 1,120 | 1,120 | 1,120 | 550,000 | 584.36 |
| 1997-09-09 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 589.57 |
| 1997-09-04 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 594.79 |
| 1997-09-03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 594.79 |
| 1997-08-25 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 605.23 |
| 1997-08-22 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 | 620.88 |
| 1997-08-21 | 1,250 | 1,250 | 1,210 | 1,210 | 10,000 | 631.31 |
| 1997-08-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 673.05 |
| 1997-08-13 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 693.92 |
| 1997-08-12 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 | 693.92 |
| 1997-08-08 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 | 720.01 |
| 1997-08-07 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 709.58 |
| 1997-08-05 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 720.01 |
| 1997-08-01 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 730.45 |
| 1997-07-31 | 1,400 | 1,400 | 1,380 | 1,390 | 35,000 | 725.23 |
| 1997-07-30 | 1,350 | 1,380 | 1,350 | 1,370 | 65,000 | 714.79 |
| 1997-07-24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 704.36 |
| 1997-07-23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 704.36 |
| 1997-07-22 | 1,350 | 1,350 | 1,330 | 1,330 | 24,000 | 693.92 |
| 1997-07-18 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 693.92 |
| 1997-07-16 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 | 704.36 |
| 1997-07-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 662.62 |
| 1997-07-04 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 | 673.05 |
| 1997-07-03 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 688.71 |
| 1997-07-02 | 1,320 | 1,320 | 1,320 | 1,320 | 21,000 | 688.71 |
| 1997-07-01 | 1,320 | 1,320 | 1,320 | 1,320 | 22,000 | 688.71 |
| 1997-06-30 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 709.58 |
| 1997-06-27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 720.01 |
| 1997-06-26 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 709.58 |
| 1997-06-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 693.92 |
| 1997-06-24 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 | 688.71 |
| 1997-06-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 704.36 |
| 1997-06-20 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 704.36 |
| 1997-06-19 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 720.01 |
| 1997-06-18 | 1,310 | 1,340 | 1,310 | 1,340 | 27,000 | 699.14 |
| 1997-06-17 | 1,380 | 1,380 | 1,360 | 1,360 | 14,000 | 709.58 |
| 1997-06-16 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 735.66 |
| 1997-06-13 | 1,460 | 1,460 | 1,430 | 1,430 | 5,000 | 746.10 |
| 1997-06-12 | 1,500 | 1,520 | 1,500 | 1,500 | 17,000 | 782.62 |
| 1997-06-11 | 1,520 | 1,530 | 1,500 | 1,530 | 18,000 | 798.27 |
| 1997-06-10 | 1,540 | 1,550 | 1,540 | 1,550 | 7,000 | 808.71 |
| 1997-06-09 | 1,550 | 1,560 | 1,550 | 1,560 | 7,000 | 813.92 |
| 1997-06-06 | 1,600 | 1,600 | 1,540 | 1,540 | 10,000 | 803.49 |
| 1997-06-05 | 1,540 | 1,590 | 1,540 | 1,590 | 13,000 | 829.58 |
| 1997-06-04 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 803.49 |
| 1997-06-03 | 1,550 | 1,560 | 1,540 | 1,540 | 28,000 | 803.49 |
| 1997-06-02 | 1,500 | 1,560 | 1,500 | 1,550 | 32,000 | 808.71 |
| 1997-05-30 | 1,640 | 1,640 | 1,560 | 1,560 | 54,000 | 813.92 |
| 1997-05-29 | 1,440 | 1,620 | 1,440 | 1,610 | 152,000 | 840.01 |
| 1997-05-28 | 1,430 | 1,470 | 1,430 | 1,460 | 35,000 | 761.75 |
| 1997-05-27 | 1,400 | 1,430 | 1,400 | 1,430 | 43,000 | 746.10 |
| 1997-05-26 | 1,420 | 1,420 | 1,410 | 1,410 | 7,000 | 735.66 |
| 1997-05-23 | 1,420 | 1,430 | 1,390 | 1,420 | 60,000 | 740.88 |
| 1997-05-22 | 1,220 | 1,410 | 1,210 | 1,410 | 89,000 | 735.66 |
| 1997-05-21 | 1,140 | 1,210 | 1,130 | 1,210 | 15,000 | 631.31 |
| 1997-05-20 | 1,100 | 1,120 | 1,100 | 1,120 | 11,000 | 584.36 |
| 1997-05-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 563.49 |
| 1997-05-16 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 563.49 |
| 1997-05-15 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 | 558.27 |
| 1997-05-13 | 1,010 | 1,040 | 1,010 | 1,020 | 35,000 | 532.18 |
| 1997-05-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 532.18 |
| 1997-05-09 | 1,030 | 1,030 | 1,020 | 1,020 | 22,000 | 532.18 |
| 1997-05-08 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 532.18 |
| 1997-05-07 | 1,000 | 1,040 | 1,000 | 1,040 | 17,000 | 542.62 |
| 1997-05-06 | 1,010 | 1,030 | 1,010 | 1,020 | 46,000 | 532.18 |
| 1997-05-02 | 1,010 | 1,020 | 1,000 | 1,000 | 25,000 | 521.75 |
| 1997-05-01 | 1,010 | 1,020 | 1,010 | 1,020 | 13,000 | 532.18 |
| 1997-04-30 | 999 | 1,000 | 999 | 1,000 | 16,000 | 521.75 |
| 1997-04-28 | 990 | 1,010 | 990 | 1,000 | 14,000 | 521.75 |
| 1997-04-25 | 980 | 1,010 | 980 | 989 | 15,000 | 516.01 |
| 1997-04-24 | 965 | 1,010 | 965 | 1,010 | 11,000 | 526.96 |
| 1997-04-23 | 932 | 932 | 932 | 932 | 1,000 | 486.27 |
| 1997-04-21 | 860 | 890 | 860 | 890 | 63,000 | 464.35 |
| 1997-04-18 | 810 | 850 | 810 | 850 | 5,000 | 443.48 |
| 1997-04-17 | 800 | 800 | 800 | 800 | 4,000 | 417.40 |
| 1997-04-16 | 800 | 800 | 800 | 800 | 1,000 | 417.40 |
| 1997-04-15 | 790 | 790 | 790 | 790 | 3,000 | 412.18 |
| 1997-04-14 | 790 | 790 | 790 | 790 | 3,000 | 412.18 |
| 1997-04-11 | 801 | 801 | 800 | 800 | 4,000 | 417.40 |
| 1997-04-10 | 820 | 820 | 810 | 810 | 4,000 | 422.62 |
| 1997-04-07 | 825 | 825 | 825 | 825 | 4,000 | 430.44 |
| 1997-04-04 | 830 | 830 | 830 | 830 | 3,000 | 433.05 |
| 1997-04-03 | 821 | 822 | 821 | 822 | 7,000 | 428.88 |
| 1997-04-02 | 840 | 840 | 831 | 831 | 7,000 | 433.57 |
| 1997-04-01 | 849 | 849 | 848 | 848 | 2,000 | 442.44 |
| 1997-03-31 | 850 | 850 | 850 | 850 | 4,000 | 443.48 |
| 1997-03-28 | 870 | 870 | 870 | 870 | 4,000 | 453.92 |
| 1997-03-27 | 920 | 920 | 890 | 890 | 4,000 | 464.35 |
| 1997-03-25 | 949 | 949 | 938 | 938 | 575,000 | 489.40 |
| 1997-03-24 | 950 | 950 | 949 | 949 | 571,000 | 495.14 |
| 1997-03-19 | 950 | 950 | 950 | 950 | 2,000 | 495.66 |
| 1997-03-17 | 945 | 945 | 945 | 945 | 1,000 | 493.05 |
| 1997-03-13 | 955 | 955 | 955 | 955 | 5,000 | 498.27 |
| 1997-03-11 | 955 | 956 | 955 | 955 | 8,000 | 498.27 |
| 1997-03-10 | 965 | 965 | 965 | 965 | 1,000 | 503.49 |
| 1997-03-07 | 965 | 965 | 965 | 965 | 1,000 | 503.49 |
| 1997-03-06 | 988 | 988 | 985 | 985 | 181,000 | 513.92 |
| 1997-03-05 | 990 | 990 | 988 | 988 | 184,000 | 515.49 |
| 1997-03-03 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 526.96 |
| 1997-02-28 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 521.75 |
| 1997-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 521.75 |
| 1997-02-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 532.18 |
| 1997-02-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 532.18 |
| 1997-02-21 | 1,030 | 1,040 | 1,020 | 1,030 | 19,000 | 537.40 |
| 1997-02-20 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 | 537.40 |
| 1997-02-19 | 1,030 | 1,030 | 1,010 | 1,010 | 41,000 | 526.96 |
| 1997-02-18 | 1,030 | 1,030 | 1,010 | 1,030 | 45,000 | 537.40 |
| 1997-02-17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 542.62 |
| 1997-02-14 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 | 521.75 |
| 1997-02-13 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 532.18 |
| 1997-02-12 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 532.18 |
| 1997-02-10 | 1,040 | 1,040 | 1,020 | 1,040 | 4,000 | 542.62 |
| 1997-02-07 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 532.18 |
| 1997-02-06 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 542.62 |
| 1997-02-05 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 542.62 |
| 1997-02-04 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 542.62 |
| 1997-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 1997-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 1997-01-30 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 532.18 |
| 1997-01-29 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 537.40 |
| 1997-01-28 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 537.40 |
| 1997-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 547.83 |
| 1997-01-24 | 1,050 | 1,060 | 1,040 | 1,050 | 23,000 | 547.83 |
| 1997-01-23 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 542.62 |
| 1997-01-22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 547.83 |
| 1997-01-21 | 1,000 | 1,060 | 1,000 | 1,060 | 12,000 | 553.05 |
| 1997-01-20 | 980 | 980 | 970 | 980 | 76,000 | 511.31 |
| 1997-01-17 | 980 | 980 | 970 | 970 | 10,000 | 506.09 |
| 1997-01-16 | 970 | 980 | 969 | 980 | 16,000 | 511.31 |
| 1997-01-14 | 970 | 970 | 965 | 970 | 12,000 | 506.09 |
| 1997-01-13 | 960 | 965 | 960 | 965 | 21,000 | 503.49 |
| 1997-01-10 | 950 | 960 | 930 | 960 | 30,000 | 500.88 |
| 1997-01-09 | 989 | 990 | 955 | 955 | 44,000 | 498.27 |
| 1997-01-08 | 990 | 990 | 980 | 990 | 17,000 | 516.53 |
| 1997-01-07 | 1,000 | 1,020 | 990 | 990 | 21,000 | 516.53 |
| 1997-01-06 | 1,000 | 1,000 | 990 | 990 | 2,000 | 516.53 |
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
