3003 ヒューリック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 990 | 990 | 990 | 990 | 1,000 | 516.53 |
| 2000-12-26 | 970 | 970 | 970 | 970 | 1,000 | 506.09 |
| 2000-12-25 | 970 | 970 | 970 | 970 | 1,000 | 506.09 |
| 2000-12-22 | 980 | 980 | 980 | 980 | 1,000 | 511.31 |
| 2000-12-20 | 990 | 990 | 990 | 990 | 12,000 | 516.53 |
| 2000-12-19 | 979 | 990 | 970 | 990 | 9,000 | 516.53 |
| 2000-12-18 | 970 | 970 | 970 | 970 | 1,000 | 506.09 |
| 2000-12-15 | 970 | 975 | 970 | 975 | 2,000 | 508.70 |
| 2000-12-14 | 979 | 979 | 979 | 979 | 1,000 | 510.79 |
| 2000-12-13 | 980 | 980 | 980 | 980 | 6,000 | 511.31 |
| 2000-12-12 | 981 | 981 | 980 | 980 | 4,000 | 511.31 |
| 2000-12-11 | 980 | 980 | 980 | 980 | 4,000 | 511.31 |
| 2000-12-08 | 990 | 990 | 980 | 980 | 3,000 | 511.31 |
| 2000-12-07 | 990 | 990 | 990 | 990 | 4,000 | 516.53 |
| 2000-12-06 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 532.18 |
| 2000-12-05 | 1,000 | 1,000 | 982 | 1,000 | 6,000 | 521.75 |
| 2000-12-04 | 981 | 981 | 981 | 981 | 2,000 | 511.83 |
| 2000-12-01 | 1,000 | 1,000 | 980 | 980 | 4,000 | 511.31 |
| 2000-11-30 | 981 | 981 | 981 | 981 | 5,000 | 511.83 |
| 2000-11-29 | 981 | 981 | 981 | 981 | 5,000 | 511.83 |
| 2000-11-28 | 999 | 999 | 980 | 999 | 6,000 | 521.23 |
| 2000-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 2000-11-24 | 999 | 999 | 999 | 999 | 1,000 | 521.23 |
| 2000-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 2000-11-21 | 999 | 999 | 980 | 982 | 12,000 | 512.36 |
| 2000-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 2000-11-17 | 1,000 | 1,000 | 980 | 980 | 3,000 | 511.31 |
| 2000-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 2000-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 2000-11-14 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 521.75 |
| 2000-11-13 | 1,001 | 1,020 | 1,000 | 1,020 | 8,000 | 532.18 |
| 2000-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 521.75 |
| 2000-11-08 | 980 | 980 | 980 | 980 | 1,000 | 511.31 |
| 2000-11-07 | 980 | 990 | 980 | 990 | 10,000 | 516.53 |
| 2000-11-06 | 995 | 995 | 980 | 990 | 10,000 | 516.53 |
| 2000-11-02 | 951 | 970 | 951 | 970 | 7,000 | 506.09 |
| 2000-10-31 | 930 | 930 | 930 | 930 | 3,000 | 485.22 |
| 2000-10-30 | 980 | 980 | 980 | 980 | 2,000 | 511.31 |
| 2000-10-27 | 1,000 | 1,000 | 980 | 980 | 7,000 | 511.31 |
| 2000-10-26 | 996 | 1,000 | 990 | 1,000 | 7,000 | 521.75 |
| 2000-10-25 | 996 | 999 | 996 | 999 | 9,000 | 521.23 |
| 2000-10-24 | 1,000 | 1,000 | 996 | 1,000 | 12,000 | 521.75 |
| 2000-10-23 | 995 | 995 | 995 | 995 | 1,000 | 519.14 |
| 2000-10-20 | 990 | 990 | 990 | 990 | 1,000 | 516.53 |
| 2000-10-19 | 1,000 | 1,000 | 990 | 990 | 3,000 | 516.53 |
| 2000-10-18 | 1,000 | 1,000 | 990 | 1,000 | 15,000 | 521.75 |
| 2000-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 521.75 |
| 2000-10-13 | 1,001 | 1,001 | 1,000 | 1,000 | 25,000 | 521.75 |
| 2000-10-12 | 1,001 | 1,001 | 1,000 | 1,000 | 24,000 | 521.75 |
| 2000-10-11 | 1,011 | 1,011 | 1,000 | 1,000 | 2,000 | 521.75 |
| 2000-10-10 | 1,030 | 1,030 | 1,028 | 1,028 | 3,000 | 536.36 |
| 2000-10-06 | 1,020 | 1,034 | 1,020 | 1,034 | 9,000 | 539.49 |
| 2000-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 521.75 |
| 2000-10-04 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 | 529.57 |
| 2000-10-03 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 532.18 |
| 2000-10-02 | 992 | 1,015 | 992 | 1,015 | 18,000 | 529.57 |
| 2000-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 521.75 |
| 2000-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 521.75 |
| 2000-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 2000-09-25 | 1,005 | 1,005 | 1,000 | 1,000 | 2,000 | 521.75 |
| 2000-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 521.75 |
| 2000-09-20 | 1,005 | 1,005 | 1,000 | 1,000 | 7,000 | 521.75 |
| 2000-09-19 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 | 522.27 |
| 2000-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 521.75 |
| 2000-09-14 | 1,020 | 1,020 | 1,015 | 1,018 | 7,000 | 531.14 |
| 2000-09-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 537.40 |
| 2000-09-07 | 1,015 | 1,015 | 1,000 | 1,015 | 8,000 | 529.57 |
| 2000-09-01 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 532.18 |
| 2000-08-31 | 1,001 | 1,001 | 1,000 | 1,000 | 6,000 | 521.75 |
| 2000-08-30 | 1,001 | 1,010 | 1,001 | 1,001 | 5,000 | 522.27 |
| 2000-08-29 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 531.66 |
| 2000-08-25 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 532.18 |
| 2000-08-24 | 1,008 | 1,020 | 1,008 | 1,008 | 11,000 | 525.92 |
| 2000-08-23 | 1,010 | 1,010 | 1,008 | 1,008 | 8,000 | 525.92 |
| 2000-08-22 | 1,005 | 1,010 | 1,003 | 1,010 | 15,000 | 526.96 |
| 2000-08-21 | 1,000 | 1,008 | 1,000 | 1,008 | 2,000 | 525.92 |
| 2000-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 521.75 |
| 2000-08-17 | 1,005 | 1,005 | 1,000 | 1,000 | 3,000 | 521.75 |
| 2000-08-15 | 1,001 | 1,001 | 1,001 | 1,001 | 19,000 | 522.27 |
| 2000-08-14 | 1,024 | 1,024 | 1,000 | 1,000 | 4,000 | 521.75 |
| 2000-08-11 | 1,011 | 1,025 | 1,011 | 1,025 | 28,000 | 534.79 |
| 2000-08-10 | 971 | 1,011 | 971 | 1,011 | 35,000 | 527.49 |
| 2000-08-09 | 901 | 911 | 901 | 911 | 8,000 | 475.31 |
| 2000-08-08 | 990 | 990 | 970 | 980 | 10,000 | 511.31 |
| 2000-08-07 | 943 | 951 | 940 | 950 | 27,000 | 495.66 |
| 2000-08-04 | 966 | 966 | 951 | 951 | 12,000 | 496.18 |
| 2000-08-01 | 954 | 1,000 | 954 | 1,000 | 12,000 | 521.75 |
| 2000-07-31 | 951 | 951 | 951 | 951 | 1,000 | 496.18 |
| 2000-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 521.75 |
| 2000-07-27 | 1,039 | 1,039 | 1,000 | 1,000 | 4,000 | 521.75 |
| 2000-07-26 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 542.09 |
| 2000-07-25 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 542.62 |
| 2000-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 521.75 |
| 2000-07-14 | 1,050 | 1,070 | 1,050 | 1,070 | 17,000 | 558.27 |
| 2000-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 547.83 |
| 2000-07-11 | 1,054 | 1,060 | 1,050 | 1,060 | 13,000 | 553.05 |
| 2000-07-10 | 1,074 | 1,074 | 1,054 | 1,054 | 3,000 | 549.92 |
| 2000-07-07 | 1,061 | 1,064 | 1,041 | 1,054 | 21,000 | 549.92 |
| 2000-07-06 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 522.27 |
| 2000-07-05 | 990 | 1,001 | 990 | 1,000 | 4,000 | 521.75 |
| 2000-06-28 | 965 | 965 | 965 | 965 | 2,000 | 503.49 |
| 2000-06-27 | 965 | 965 | 950 | 965 | 16,000 | 503.49 |
| 2000-06-23 | 964 | 964 | 964 | 964 | 1,000 | 502.96 |
| 2000-06-22 | 978 | 978 | 978 | 978 | 1,000 | 510.27 |
| 2000-06-21 | 979 | 979 | 979 | 979 | 1,000 | 510.79 |
| 2000-06-20 | 980 | 980 | 980 | 980 | 1,000 | 511.31 |
| 2000-06-19 | 979 | 980 | 979 | 980 | 2,000 | 511.31 |
| 2000-06-16 | 980 | 980 | 980 | 980 | 2,000 | 511.31 |
| 2000-06-15 | 1,000 | 1,000 | 980 | 980 | 2,000 | 511.31 |
| 2000-06-13 | 920 | 920 | 920 | 920 | 1,000 | 480.01 |
| 2000-06-09 | 919 | 919 | 919 | 919 | 1,000 | 479.49 |
| 2000-06-06 | 917 | 917 | 917 | 917 | 1,000 | 478.44 |
| 2000-06-01 | 913 | 913 | 913 | 913 | 1,000 | 476.35 |
| 2000-05-31 | 912 | 912 | 912 | 912 | 2,000 | 475.83 |
| 2000-05-30 | 901 | 902 | 901 | 902 | 2,000 | 470.62 |
| 2000-05-26 | 910 | 910 | 901 | 901 | 3,000 | 470.09 |
| 2000-05-25 | 910 | 910 | 910 | 910 | 1,000 | 474.79 |
| 2000-05-24 | 901 | 901 | 900 | 900 | 7,000 | 469.57 |
| 2000-05-23 | 900 | 900 | 900 | 900 | 1,000 | 469.57 |
| 2000-05-18 | 990 | 990 | 989 | 990 | 3,000 | 516.53 |
| 2000-05-17 | 990 | 990 | 990 | 990 | 2,000 | 516.53 |
| 2000-05-16 | 990 | 990 | 990 | 990 | 3,000 | 516.53 |
| 2000-05-15 | 990 | 990 | 985 | 990 | 7,000 | 516.53 |
| 2000-05-11 | 990 | 990 | 990 | 990 | 5,000 | 516.53 |
| 2000-05-09 | 990 | 990 | 990 | 990 | 7,000 | 516.53 |
| 2000-05-08 | 990 | 990 | 990 | 990 | 3,000 | 516.53 |
| 2000-05-02 | 999 | 999 | 999 | 999 | 1,000 | 521.23 |
| 2000-04-28 | 990 | 1,000 | 980 | 1,000 | 10,000 | 521.75 |
| 2000-04-26 | 990 | 990 | 990 | 990 | 2,000 | 516.53 |
| 2000-04-25 | 990 | 990 | 990 | 990 | 2,000 | 516.53 |
| 2000-04-24 | 975 | 990 | 975 | 990 | 5,000 | 516.53 |
| 2000-04-21 | 974 | 975 | 974 | 975 | 2,000 | 508.70 |
| 2000-04-20 | 975 | 975 | 975 | 975 | 2,000 | 508.70 |
| 2000-04-19 | 970 | 975 | 970 | 975 | 2,000 | 508.70 |
| 2000-04-18 | 960 | 960 | 960 | 960 | 2,000 | 500.88 |
| 2000-04-17 | 911 | 911 | 910 | 910 | 2,000 | 474.79 |
| 2000-04-14 | 899 | 901 | 899 | 901 | 7,000 | 470.09 |
| 2000-04-13 | 900 | 900 | 900 | 900 | 2,000 | 469.57 |
| 2000-04-12 | 921 | 921 | 920 | 920 | 16,000 | 480.01 |
| 2000-04-11 | 910 | 920 | 910 | 920 | 5,000 | 480.01 |
| 2000-04-10 | 910 | 910 | 910 | 910 | 1,000 | 474.79 |
| 2000-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 521.75 |
| 2000-04-05 | 980 | 1,000 | 980 | 1,000 | 16,000 | 521.75 |
| 2000-04-03 | 980 | 1,000 | 980 | 1,000 | 15,000 | 521.75 |
| 2000-03-30 | 1,000 | 1,000 | 990 | 1,000 | 10,000 | 521.75 |
| 2000-03-29 | 1,001 | 1,001 | 1,000 | 1,000 | 15,000 | 521.75 |
| 2000-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 521.75 |
| 2000-03-27 | 991 | 1,000 | 990 | 1,000 | 13,000 | 521.75 |
| 2000-03-24 | 994 | 994 | 983 | 990 | 8,000 | 516.53 |
| 2000-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 521.75 |
| 2000-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 521.75 |
| 2000-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 | 521.75 |
| 2000-03-16 | 979 | 999 | 979 | 999 | 11,000 | 521.23 |
| 2000-03-14 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 | 552.53 |
| 2000-03-13 | 970 | 1,070 | 970 | 1,060 | 5,000 | 553.05 |
| 2000-03-10 | 980 | 980 | 980 | 980 | 2,000 | 511.31 |
| 2000-03-09 | 931 | 950 | 931 | 950 | 6,000 | 495.66 |
| 2000-03-08 | 925 | 925 | 925 | 925 | 3,000 | 482.62 |
| 2000-03-06 | 915 | 915 | 915 | 915 | 2,000 | 477.40 |
| 2000-03-03 | 900 | 910 | 900 | 910 | 11,000 | 474.79 |
| 2000-03-02 | 900 | 910 | 900 | 900 | 6,000 | 469.57 |
| 2000-03-01 | 900 | 900 | 900 | 900 | 14,000 | 469.57 |
| 2000-02-29 | 900 | 901 | 900 | 900 | 5,000 | 469.57 |
| 2000-02-28 | 900 | 900 | 900 | 900 | 2,000 | 469.57 |
| 2000-02-25 | 926 | 926 | 926 | 926 | 1,000 | 483.14 |
| 2000-02-24 | 930 | 930 | 930 | 930 | 14,000 | 485.22 |
| 2000-02-23 | 930 | 930 | 930 | 930 | 17,000 | 485.22 |
| 2000-02-22 | 930 | 935 | 930 | 930 | 4,000 | 485.22 |
| 2000-02-21 | 929 | 930 | 929 | 930 | 7,000 | 485.22 |
| 2000-02-18 | 931 | 931 | 929 | 930 | 9,000 | 485.22 |
| 2000-02-17 | 931 | 931 | 930 | 930 | 6,000 | 485.22 |
| 2000-02-16 | 933 | 935 | 930 | 931 | 15,000 | 485.75 |
| 2000-02-15 | 940 | 950 | 931 | 950 | 42,000 | 495.66 |
| 2000-02-14 | 1,040 | 1,070 | 1,030 | 1,070 | 20,000 | 558.27 |
| 2000-02-10 | 1,020 | 1,070 | 1,020 | 1,021 | 23,000 | 532.70 |
| 2000-02-09 | 1,000 | 1,100 | 1,000 | 1,075 | 27,000 | 560.88 |
| 2000-02-08 | 1,070 | 1,080 | 1,001 | 1,010 | 37,000 | 526.96 |
| 2000-02-07 | 1,150 | 1,150 | 1,080 | 1,080 | 16,000 | 563.49 |
| 2000-02-04 | 1,151 | 1,180 | 1,150 | 1,170 | 25,000 | 610.44 |
| 2000-02-03 | 1,110 | 1,150 | 1,110 | 1,150 | 18,000 | 600.01 |
| 2000-02-02 | 1,052 | 1,150 | 1,052 | 1,111 | 25,000 | 579.66 |
| 2000-02-01 | 1,120 | 1,120 | 1,050 | 1,051 | 17,000 | 548.36 |
| 2000-01-31 | 1,170 | 1,170 | 1,120 | 1,130 | 12,000 | 589.57 |
| 2000-01-28 | 1,300 | 1,300 | 1,250 | 1,250 | 58,000 | 652.18 |
| 2000-01-27 | 1,480 | 1,480 | 1,300 | 1,302 | 312,000 | 679.31 |
| 2000-01-26 | 1,280 | 1,280 | 1,280 | 1,280 | 69,000 | 667.84 |
| 2000-01-21 | 880 | 880 | 880 | 880 | 11,000 | 459.14 |
| 2000-01-20 | 849 | 880 | 840 | 840 | 12,000 | 438.27 |
| 2000-01-19 | 850 | 850 | 850 | 850 | 3,000 | 443.48 |
| 2000-01-13 | 778 | 778 | 778 | 778 | 1,000 | 405.92 |
| 2000-01-11 | 779 | 779 | 779 | 779 | 2,000 | 406.44 |
| 2000-01-07 | 769 | 769 | 769 | 769 | 3,000 | 401.22 |
| 2000-01-06 | 769 | 769 | 769 | 769 | 1,000 | 401.22 |
| 2000-01-05 | 769 | 769 | 769 | 769 | 3,000 | 401.22 |
| 2000-01-04 | 770 | 770 | 770 | 770 | 1,000 | 401.75 |
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
