3003 ヒューリック(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 770 | 770 | 769 | 769 | 4,000 | 401.22 |
| 1999-12-29 | 769 | 769 | 769 | 769 | 4,000 | 401.22 |
| 1999-12-28 | 770 | 770 | 769 | 769 | 4,000 | 401.22 |
| 1999-12-27 | 772 | 772 | 769 | 769 | 6,000 | 401.22 |
| 1999-12-24 | 780 | 780 | 771 | 771 | 19,000 | 402.27 |
| 1999-12-22 | 782 | 789 | 779 | 779 | 8,000 | 406.44 |
| 1999-12-21 | 782 | 782 | 782 | 782 | 1,000 | 408.01 |
| 1999-12-20 | 786 | 786 | 781 | 781 | 5,000 | 407.48 |
| 1999-12-17 | 785 | 785 | 781 | 781 | 4,000 | 407.48 |
| 1999-12-16 | 802 | 802 | 785 | 785 | 17,000 | 409.57 |
| 1999-12-15 | 809 | 809 | 798 | 798 | 15,000 | 416.35 |
| 1999-12-14 | 819 | 819 | 809 | 809 | 11,000 | 422.09 |
| 1999-12-13 | 819 | 819 | 819 | 819 | 2,000 | 427.31 |
| 1999-12-09 | 833 | 833 | 833 | 833 | 1,000 | 434.62 |
| 1999-12-08 | 850 | 850 | 850 | 850 | 5,000 | 443.48 |
| 1999-12-07 | 830 | 850 | 830 | 850 | 16,000 | 443.48 |
| 1999-12-06 | 850 | 850 | 850 | 850 | 3,000 | 443.48 |
| 1999-12-03 | 830 | 839 | 805 | 805 | 11,000 | 420.01 |
| 1999-12-02 | 825 | 830 | 825 | 830 | 7,000 | 433.05 |
| 1999-12-01 | 819 | 825 | 819 | 825 | 10,000 | 430.44 |
| 1999-11-30 | 819 | 819 | 819 | 819 | 1,000 | 427.31 |
| 1999-11-29 | 775 | 820 | 775 | 820 | 11,000 | 427.83 |
| 1999-11-26 | 810 | 810 | 805 | 805 | 3,000 | 420.01 |
| 1999-11-25 | 820 | 820 | 820 | 820 | 6,000 | 427.83 |
| 1999-11-24 | 820 | 820 | 820 | 820 | 3,000 | 427.83 |
| 1999-11-22 | 810 | 820 | 810 | 820 | 10,000 | 427.83 |
| 1999-11-19 | 805 | 805 | 805 | 805 | 1,000 | 420.01 |
| 1999-11-18 | 825 | 825 | 805 | 815 | 21,000 | 425.22 |
| 1999-11-17 | 791 | 795 | 791 | 795 | 4,000 | 414.79 |
| 1999-11-16 | 791 | 791 | 791 | 791 | 1,000 | 412.70 |
| 1999-11-12 | 745 | 754 | 745 | 751 | 8,000 | 391.83 |
| 1999-11-11 | 755 | 755 | 755 | 755 | 6,000 | 393.92 |
| 1999-11-10 | 745 | 745 | 745 | 745 | 6,000 | 388.70 |
| 1999-11-05 | 745 | 745 | 745 | 745 | 1,000 | 388.70 |
| 1999-11-04 | 740 | 740 | 740 | 740 | 3,000 | 386.09 |
| 1999-11-02 | 740 | 740 | 740 | 740 | 3,000 | 386.09 |
| 1999-11-01 | 741 | 741 | 740 | 740 | 2,000 | 386.09 |
| 1999-10-29 | 741 | 741 | 741 | 741 | 2,000 | 386.61 |
| 1999-10-28 | 741 | 741 | 740 | 741 | 34,000 | 386.61 |
| 1999-10-27 | 741 | 741 | 741 | 741 | 2,000 | 386.61 |
| 1999-10-25 | 746 | 746 | 741 | 741 | 5,000 | 386.61 |
| 1999-10-22 | 746 | 750 | 731 | 749 | 12,000 | 390.79 |
| 1999-10-21 | 746 | 746 | 746 | 746 | 2,000 | 389.22 |
| 1999-10-20 | 750 | 750 | 746 | 746 | 3,000 | 389.22 |
| 1999-10-19 | 751 | 751 | 750 | 750 | 5,000 | 391.31 |
| 1999-10-18 | 751 | 751 | 750 | 751 | 7,000 | 391.83 |
| 1999-10-15 | 751 | 751 | 751 | 751 | 5,000 | 391.83 |
| 1999-10-14 | 765 | 769 | 750 | 751 | 28,000 | 391.83 |
| 1999-10-13 | 769 | 769 | 769 | 769 | 3,000 | 401.22 |
| 1999-10-12 | 761 | 770 | 761 | 761 | 20,000 | 397.05 |
| 1999-10-07 | 770 | 770 | 770 | 770 | 3,000 | 401.75 |
| 1999-10-06 | 775 | 775 | 775 | 775 | 2,000 | 404.35 |
| 1999-10-05 | 765 | 775 | 760 | 775 | 13,000 | 404.35 |
| 1999-10-04 | 761 | 765 | 761 | 765 | 13,000 | 399.14 |
| 1999-10-01 | 765 | 765 | 765 | 765 | 2,000 | 399.14 |
| 1999-09-30 | 766 | 766 | 764 | 765 | 16,000 | 399.14 |
| 1999-09-29 | 771 | 771 | 764 | 765 | 7,000 | 399.14 |
| 1999-09-28 | 771 | 771 | 771 | 771 | 1,000 | 402.27 |
| 1999-09-27 | 780 | 780 | 763 | 771 | 13,000 | 402.27 |
| 1999-09-24 | 805 | 805 | 801 | 805 | 20,000 | 420.01 |
| 1999-09-22 | 801 | 808 | 801 | 808 | 7,000 | 421.57 |
| 1999-09-21 | 804 | 810 | 803 | 810 | 13,000 | 422.62 |
| 1999-09-20 | 810 | 810 | 801 | 801 | 6,000 | 417.92 |
| 1999-09-17 | 810 | 810 | 810 | 810 | 3,000 | 422.62 |
| 1999-09-16 | 800 | 810 | 800 | 810 | 5,000 | 422.62 |
| 1999-09-14 | 805 | 815 | 805 | 815 | 10,000 | 425.22 |
| 1999-09-13 | 810 | 820 | 798 | 820 | 22,000 | 427.83 |
| 1999-09-10 | 810 | 810 | 810 | 810 | 3,000 | 422.62 |
| 1999-09-08 | 820 | 828 | 812 | 828 | 10,000 | 432.01 |
| 1999-09-07 | 821 | 821 | 820 | 820 | 8,000 | 427.83 |
| 1999-09-06 | 811 | 830 | 811 | 830 | 10,000 | 433.05 |
| 1999-09-03 | 815 | 821 | 815 | 821 | 5,000 | 428.35 |
| 1999-09-02 | 811 | 811 | 810 | 811 | 24,000 | 423.14 |
| 1999-09-01 | 813 | 820 | 811 | 811 | 15,000 | 423.14 |
| 1999-08-31 | 820 | 820 | 820 | 820 | 1,000 | 427.83 |
| 1999-08-30 | 830 | 830 | 820 | 820 | 3,000 | 427.83 |
| 1999-08-26 | 839 | 839 | 839 | 839 | 2,000 | 437.75 |
| 1999-08-25 | 812 | 812 | 812 | 812 | 5,000 | 423.66 |
| 1999-08-24 | 849 | 849 | 845 | 845 | 2,000 | 440.88 |
| 1999-08-23 | 860 | 860 | 822 | 839 | 17,000 | 437.75 |
| 1999-08-20 | 803 | 825 | 802 | 825 | 16,000 | 430.44 |
| 1999-08-19 | 810 | 810 | 803 | 803 | 9,000 | 418.96 |
| 1999-08-18 | 800 | 800 | 800 | 800 | 3,000 | 417.40 |
| 1999-08-17 | 805 | 805 | 805 | 805 | 6,000 | 420.01 |
| 1999-08-16 | 801 | 805 | 800 | 800 | 10,000 | 417.40 |
| 1999-08-13 | 806 | 806 | 800 | 801 | 14,000 | 417.92 |
| 1999-08-12 | 799 | 805 | 799 | 805 | 22,000 | 420.01 |
| 1999-08-11 | 784 | 800 | 784 | 800 | 6,000 | 417.40 |
| 1999-08-10 | 784 | 784 | 784 | 784 | 1,000 | 409.05 |
| 1999-08-09 | 784 | 784 | 780 | 784 | 7,000 | 409.05 |
| 1999-08-06 | 785 | 785 | 785 | 785 | 5,000 | 409.57 |
| 1999-08-05 | 795 | 800 | 790 | 790 | 16,000 | 412.18 |
| 1999-08-04 | 808 | 808 | 801 | 801 | 8,000 | 417.92 |
| 1999-08-03 | 783 | 809 | 783 | 809 | 11,000 | 422.09 |
| 1999-08-02 | 765 | 780 | 765 | 780 | 21,000 | 406.96 |
| 1999-07-30 | 770 | 770 | 765 | 765 | 9,000 | 399.14 |
| 1999-07-29 | 780 | 780 | 780 | 780 | 4,000 | 406.96 |
| 1999-07-28 | 780 | 785 | 780 | 785 | 13,000 | 409.57 |
| 1999-07-27 | 775 | 780 | 775 | 780 | 13,000 | 406.96 |
| 1999-07-26 | 779 | 779 | 775 | 775 | 10,000 | 404.35 |
| 1999-07-23 | 777 | 790 | 777 | 790 | 20,000 | 412.18 |
| 1999-07-22 | 801 | 818 | 800 | 800 | 19,000 | 417.40 |
| 1999-07-21 | 817 | 817 | 800 | 801 | 22,000 | 417.92 |
| 1999-07-19 | 839 | 839 | 839 | 839 | 2,000 | 437.75 |
| 1999-07-16 | 794 | 810 | 794 | 799 | 20,000 | 416.88 |
| 1999-07-15 | 799 | 799 | 790 | 790 | 3,000 | 412.18 |
| 1999-07-14 | 783 | 800 | 783 | 789 | 22,000 | 411.66 |
| 1999-07-13 | 779 | 780 | 778 | 780 | 32,000 | 406.96 |
| 1999-07-12 | 763 | 780 | 763 | 780 | 17,000 | 406.96 |
| 1999-07-09 | 780 | 780 | 760 | 760 | 8,000 | 396.53 |
| 1999-07-08 | 760 | 780 | 760 | 770 | 27,000 | 401.75 |
| 1999-07-07 | 750 | 760 | 740 | 750 | 17,000 | 391.31 |
| 1999-07-06 | 730 | 730 | 730 | 730 | 6,000 | 380.88 |
| 1999-07-05 | 726 | 734 | 726 | 730 | 12,000 | 380.88 |
| 1999-07-02 | 730 | 730 | 726 | 726 | 9,000 | 378.79 |
| 1999-07-01 | 731 | 731 | 730 | 730 | 4,000 | 380.88 |
| 1999-06-30 | 721 | 721 | 721 | 721 | 1,000 | 376.18 |
| 1999-06-29 | 710 | 710 | 710 | 710 | 7,000 | 370.44 |
| 1999-06-28 | 725 | 759 | 710 | 710 | 13,000 | 370.44 |
| 1999-06-25 | 740 | 740 | 725 | 725 | 3,000 | 378.27 |
| 1999-06-24 | 766 | 766 | 749 | 749 | 9,000 | 390.79 |
| 1999-06-23 | 780 | 789 | 766 | 766 | 30,000 | 399.66 |
| 1999-06-22 | 785 | 800 | 780 | 780 | 56,000 | 406.96 |
| 1999-06-21 | 761 | 785 | 761 | 775 | 24,000 | 404.35 |
| 1999-06-18 | 770 | 770 | 742 | 760 | 15,000 | 396.53 |
| 1999-06-17 | 715 | 730 | 715 | 730 | 15,000 | 380.88 |
| 1999-06-16 | 710 | 715 | 710 | 715 | 3,000 | 373.05 |
| 1999-06-15 | 710 | 710 | 710 | 710 | 7,000 | 370.44 |
| 1999-06-14 | 700 | 714 | 700 | 710 | 10,000 | 370.44 |
| 1999-06-11 | 710 | 710 | 710 | 710 | 6,000 | 370.44 |
| 1999-06-10 | 720 | 720 | 720 | 720 | 5,000 | 375.66 |
| 1999-06-09 | 720 | 720 | 719 | 720 | 10,000 | 375.66 |
| 1999-06-08 | 690 | 701 | 690 | 701 | 8,000 | 365.74 |
| 1999-06-07 | 660 | 680 | 660 | 680 | 6,000 | 354.79 |
| 1999-06-02 | 675 | 676 | 675 | 676 | 2,000 | 352.70 |
| 1999-06-01 | 676 | 676 | 676 | 676 | 1,000 | 352.70 |
| 1999-05-31 | 660 | 661 | 660 | 660 | 22,000 | 344.35 |
| 1999-05-28 | 676 | 676 | 660 | 660 | 8,000 | 344.35 |
| 1999-05-27 | 682 | 682 | 675 | 675 | 6,000 | 352.18 |
| 1999-05-26 | 682 | 682 | 681 | 681 | 4,000 | 355.31 |
| 1999-05-25 | 690 | 690 | 690 | 690 | 1,000 | 360.01 |
| 1999-05-24 | 740 | 740 | 710 | 710 | 3,000 | 370.44 |
| 1999-05-20 | 691 | 691 | 690 | 690 | 2,000 | 360.01 |
| 1999-05-19 | 700 | 700 | 691 | 691 | 7,000 | 360.53 |
| 1999-05-18 | 702 | 702 | 700 | 700 | 12,000 | 365.22 |
| 1999-05-17 | 728 | 728 | 702 | 702 | 31,000 | 366.27 |
| 1999-05-14 | 732 | 732 | 728 | 728 | 3,000 | 379.83 |
| 1999-05-13 | 725 | 732 | 725 | 732 | 6,000 | 381.92 |
| 1999-05-12 | 731 | 731 | 730 | 730 | 4,000 | 380.88 |
| 1999-05-11 | 735 | 740 | 735 | 735 | 4,000 | 383.48 |
| 1999-05-10 | 730 | 745 | 725 | 745 | 28,000 | 388.70 |
| 1999-05-07 | 741 | 741 | 701 | 705 | 24,000 | 367.83 |
| 1999-05-06 | 750 | 755 | 741 | 741 | 5,000 | 386.61 |
| 1999-04-30 | 760 | 770 | 750 | 750 | 6,000 | 391.31 |
| 1999-04-28 | 760 | 760 | 750 | 750 | 4,000 | 391.31 |
| 1999-04-27 | 743 | 760 | 743 | 760 | 6,000 | 396.53 |
| 1999-04-26 | 740 | 760 | 740 | 743 | 10,000 | 387.66 |
| 1999-04-23 | 721 | 730 | 721 | 730 | 5,000 | 380.88 |
| 1999-04-22 | 730 | 740 | 725 | 726 | 12,000 | 378.79 |
| 1999-04-21 | 745 | 745 | 740 | 740 | 14,000 | 386.09 |
| 1999-04-20 | 750 | 750 | 745 | 745 | 20,000 | 388.70 |
| 1999-04-19 | 780 | 781 | 765 | 765 | 17,000 | 399.14 |
| 1999-04-16 | 785 | 785 | 781 | 781 | 6,000 | 407.48 |
| 1999-04-15 | 790 | 790 | 785 | 785 | 21,000 | 409.57 |
| 1999-04-14 | 766 | 800 | 765 | 781 | 52,000 | 407.48 |
| 1999-04-13 | 760 | 770 | 760 | 760 | 15,000 | 396.53 |
| 1999-04-12 | 760 | 770 | 750 | 767 | 10,000 | 400.18 |
| 1999-04-09 | 710 | 740 | 710 | 740 | 24,000 | 386.09 |
| 1999-04-08 | 690 | 710 | 686 | 701 | 12,000 | 365.74 |
| 1999-04-07 | 695 | 700 | 680 | 681 | 21,000 | 355.31 |
| 1999-04-06 | 690 | 701 | 682 | 685 | 18,000 | 357.40 |
| 1999-04-05 | 692 | 692 | 670 | 680 | 13,000 | 354.79 |
| 1999-04-02 | 626 | 690 | 626 | 690 | 18,000 | 360.01 |
| 1999-04-01 | 620 | 625 | 620 | 625 | 8,000 | 326.09 |
| 1999-03-31 | 618 | 620 | 618 | 618 | 6,000 | 322.44 |
| 1999-03-30 | 620 | 624 | 618 | 618 | 14,000 | 322.44 |
| 1999-03-29 | 610 | 620 | 610 | 613 | 14,000 | 319.83 |
| 1999-03-26 | 628 | 630 | 610 | 610 | 38,000 | 318.27 |
| 1999-03-25 | 595 | 630 | 595 | 630 | 16,000 | 328.70 |
| 1999-03-24 | 580 | 600 | 580 | 595 | 32,000 | 310.44 |
| 1999-03-23 | 565 | 580 | 560 | 577 | 13,000 | 301.05 |
| 1999-03-19 | 557 | 561 | 557 | 557 | 20,000 | 290.61 |
| 1999-03-18 | 550 | 563 | 545 | 553 | 38,000 | 288.53 |
| 1999-03-17 | 518 | 538 | 516 | 538 | 23,000 | 280.70 |
| 1999-03-16 | 510 | 517 | 505 | 517 | 29,000 | 269.74 |
| 1999-03-15 | 501 | 509 | 500 | 500 | 37,000 | 260.87 |
| 1999-03-12 | 490 | 499 | 489 | 499 | 59,000 | 260.35 |
| 1999-03-11 | 491 | 500 | 491 | 495 | 14,000 | 258.26 |
| 1999-03-10 | 501 | 501 | 490 | 490 | 14,000 | 255.66 |
| 1999-03-09 | 500 | 500 | 500 | 500 | 12,000 | 260.87 |
| 1999-03-08 | 519 | 519 | 500 | 500 | 25,000 | 260.87 |
| 1999-03-05 | 471 | 490 | 466 | 490 | 24,000 | 255.66 |
| 1999-03-04 | 473 | 475 | 461 | 461 | 70,000 | 240.53 |
| 1999-03-03 | 489 | 489 | 469 | 469 | 28,000 | 244.70 |
| 1999-03-02 | 485 | 485 | 475 | 475 | 39,000 | 247.83 |
| 1999-03-01 | 482 | 482 | 474 | 475 | 50,000 | 247.83 |
| 1999-02-26 | 481 | 483 | 476 | 479 | 62,000 | 249.92 |
| 1999-02-25 | 491 | 491 | 491 | 491 | 9,000 | 256.18 |
| 1999-02-24 | 495 | 495 | 491 | 491 | 12,000 | 256.18 |
| 1999-02-23 | 494 | 494 | 491 | 492 | 51,000 | 256.70 |
| 1999-02-22 | 494 | 494 | 491 | 491 | 22,000 | 256.18 |
| 1999-02-19 | 489 | 494 | 489 | 493 | 9,000 | 257.22 |
| 1999-02-18 | 486 | 489 | 483 | 489 | 24,000 | 255.13 |
| 1999-02-17 | 489 | 490 | 481 | 481 | 18,000 | 250.96 |
| 1999-02-16 | 476 | 490 | 476 | 490 | 8,000 | 255.66 |
| 1999-02-15 | 500 | 500 | 470 | 475 | 17,000 | 247.83 |
| 1999-02-12 | 494 | 497 | 494 | 497 | 3,000 | 259.31 |
| 1999-02-10 | 500 | 500 | 485 | 485 | 8,000 | 253.05 |
| 1999-02-09 | 490 | 490 | 490 | 490 | 8,000 | 255.66 |
| 1999-02-08 | 500 | 500 | 499 | 500 | 11,000 | 260.87 |
| 1999-02-05 | 525 | 525 | 500 | 500 | 11,000 | 260.87 |
| 1999-02-04 | 526 | 526 | 526 | 526 | 1,000 | 274.44 |
| 1999-02-03 | 529 | 529 | 520 | 520 | 10,000 | 271.31 |
| 1999-02-02 | 537 | 537 | 530 | 530 | 21,000 | 276.53 |
| 1999-02-01 | 530 | 537 | 529 | 536 | 31,000 | 279.66 |
| 1999-01-29 | 499 | 516 | 499 | 516 | 44,000 | 269.22 |
| 1999-01-28 | 490 | 493 | 490 | 490 | 13,000 | 255.66 |
| 1999-01-27 | 490 | 490 | 485 | 490 | 4,000 | 255.66 |
| 1999-01-26 | 490 | 490 | 490 | 490 | 3,000 | 255.66 |
| 1999-01-25 | 485 | 490 | 485 | 490 | 8,000 | 255.66 |
| 1999-01-22 | 492 | 500 | 492 | 500 | 8,000 | 260.87 |
| 1999-01-21 | 491 | 491 | 490 | 490 | 4,000 | 255.66 |
| 1999-01-20 | 490 | 490 | 489 | 490 | 9,000 | 255.66 |
| 1999-01-19 | 490 | 490 | 490 | 490 | 1,000 | 255.66 |
| 1999-01-18 | 470 | 470 | 470 | 470 | 27,000 | 245.22 |
| 1999-01-14 | 470 | 471 | 465 | 470 | 17,000 | 245.22 |
| 1999-01-13 | 480 | 486 | 480 | 480 | 26,000 | 250.44 |
| 1999-01-12 | 490 | 500 | 480 | 480 | 27,000 | 250.44 |
| 1999-01-11 | 501 | 501 | 500 | 500 | 18,000 | 260.87 |
| 1999-01-08 | 520 | 520 | 511 | 511 | 20,000 | 266.61 |
| 1999-01-07 | 550 | 550 | 550 | 550 | 7,000 | 286.96 |
| 1999-01-06 | 551 | 551 | 550 | 550 | 20,000 | 286.96 |
| 1999-01-05 | 550 | 550 | 550 | 550 | 2,000 | 286.96 |
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
