3003 ヒューリック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 652.18 |
| 2002-12-27 | 1,241 | 1,250 | 1,241 | 1,250 | 1,500 | 652.18 |
| 2002-12-26 | 1,220 | 1,229 | 1,220 | 1,229 | 500 | 641.23 |
| 2002-12-25 | 1,214 | 1,214 | 1,208 | 1,208 | 500 | 630.27 |
| 2002-12-24 | 1,240 | 1,240 | 1,160 | 1,160 | 6,500 | 605.23 |
| 2002-12-20 | 1,239 | 1,241 | 1,210 | 1,240 | 5,500 | 646.97 |
| 2002-12-19 | 1,212 | 1,240 | 1,212 | 1,240 | 2,500 | 646.97 |
| 2002-12-18 | 1,250 | 1,250 | 1,210 | 1,210 | 6,700 | 631.31 |
| 2002-12-17 | 1,250 | 1,250 | 1,250 | 1,250 | 800 | 652.18 |
| 2002-12-16 | 1,230 | 1,250 | 1,210 | 1,250 | 12,200 | 652.18 |
| 2002-12-13 | 1,254 | 1,254 | 1,210 | 1,210 | 3,700 | 631.31 |
| 2002-12-12 | 1,251 | 1,255 | 1,251 | 1,255 | 3,300 | 654.79 |
| 2002-12-11 | 1,250 | 1,270 | 1,250 | 1,251 | 1,400 | 652.71 |
| 2002-12-10 | 1,250 | 1,250 | 1,240 | 1,250 | 1,400 | 652.18 |
| 2002-12-09 | 1,251 | 1,251 | 1,201 | 1,250 | 1,900 | 652.18 |
| 2002-12-06 | 1,250 | 1,250 | 1,245 | 1,250 | 1,300 | 652.18 |
| 2002-12-05 | 1,260 | 1,260 | 1,200 | 1,200 | 7,600 | 626.10 |
| 2002-12-04 | 1,200 | 1,260 | 1,200 | 1,260 | 3,600 | 657.40 |
| 2002-12-03 | 1,270 | 1,270 | 1,260 | 1,260 | 1,300 | 657.40 |
| 2002-12-02 | 1,270 | 1,270 | 1,265 | 1,270 | 1,800 | 662.62 |
| 2002-11-29 | 1,269 | 1,270 | 1,269 | 1,270 | 1,200 | 662.62 |
| 2002-11-28 | 1,270 | 1,270 | 1,269 | 1,270 | 1,400 | 662.62 |
| 2002-11-27 | 1,270 | 1,270 | 1,270 | 1,270 | 900 | 662.62 |
| 2002-11-26 | 1,275 | 1,275 | 1,270 | 1,270 | 11,300 | 662.62 |
| 2002-11-25 | 1,275 | 1,275 | 1,275 | 1,275 | 500 | 665.23 |
| 2002-11-22 | 1,275 | 1,275 | 1,275 | 1,275 | 700 | 665.23 |
| 2002-11-21 | 1,275 | 1,275 | 1,270 | 1,275 | 2,100 | 665.23 |
| 2002-11-20 | 1,275 | 1,275 | 1,275 | 1,275 | 800 | 665.23 |
| 2002-11-19 | 1,277 | 1,277 | 1,270 | 1,270 | 900 | 662.62 |
| 2002-11-18 | 1,277 | 1,277 | 1,277 | 1,277 | 800 | 666.27 |
| 2002-11-15 | 1,278 | 1,278 | 1,278 | 1,278 | 2,200 | 666.79 |
| 2002-11-14 | 1,280 | 1,280 | 1,280 | 1,280 | 700 | 667.84 |
| 2002-11-13 | 1,250 | 1,280 | 1,250 | 1,280 | 1,400 | 667.84 |
| 2002-11-12 | 1,250 | 1,250 | 1,250 | 1,250 | 45,500 | 652.18 |
| 2002-11-11 | 1,298 | 1,298 | 1,251 | 1,251 | 11,300 | 652.71 |
| 2002-11-08 | 1,298 | 1,299 | 1,298 | 1,299 | 10,700 | 677.75 |
| 2002-11-07 | 1,299 | 1,299 | 1,298 | 1,298 | 25,700 | 677.23 |
| 2002-11-06 | 1,300 | 1,300 | 1,299 | 1,299 | 1,800 | 677.75 |
| 2002-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 678.27 |
| 2002-11-01 | 1,300 | 1,300 | 1,299 | 1,300 | 1,500 | 678.27 |
| 2002-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 678.27 |
| 2002-10-30 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 678.27 |
| 2002-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 678.27 |
| 2002-10-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 678.27 |
| 2002-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 678.27 |
| 2002-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 678.27 |
| 2002-10-23 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 678.27 |
| 2002-10-22 | 1,313 | 1,313 | 1,310 | 1,313 | 1,700 | 685.05 |
| 2002-10-21 | 1,314 | 1,314 | 1,314 | 1,314 | 700 | 685.58 |
| 2002-10-18 | 1,314 | 1,315 | 1,314 | 1,314 | 2,100 | 685.58 |
| 2002-10-17 | 1,314 | 1,314 | 1,314 | 1,314 | 600 | 685.58 |
| 2002-10-16 | 1,315 | 1,315 | 1,315 | 1,315 | 600 | 686.10 |
| 2002-10-15 | 1,320 | 1,320 | 1,320 | 1,320 | 600 | 688.71 |
| 2002-10-11 | 1,320 | 1,320 | 1,320 | 1,320 | 800 | 688.71 |
| 2002-10-10 | 1,320 | 1,320 | 1,320 | 1,320 | 700 | 688.71 |
| 2002-10-09 | 1,325 | 1,325 | 1,320 | 1,320 | 4,200 | 688.71 |
| 2002-10-08 | 1,322 | 1,325 | 1,322 | 1,325 | 1,000 | 691.31 |
| 2002-10-07 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 689.23 |
| 2002-10-04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 | 688.71 |
| 2002-10-03 | 1,300 | 1,350 | 1,300 | 1,340 | 31,800 | 699.14 |
| 2002-09-30 | 1,300 | 1,300 | 1,260 | 1,260 | 2,300 | 657.40 |
| 2002-09-27 | 1,310 | 1,310 | 1,280 | 1,300 | 1,700 | 678.27 |
| 2002-09-26 | 1,295 | 1,295 | 1,290 | 1,290 | 1,000 | 673.05 |
| 2002-09-25 | 1,300 | 1,300 | 1,280 | 1,280 | 700 | 667.84 |
| 2002-09-24 | 1,300 | 1,300 | 1,300 | 1,300 | 900 | 678.27 |
| 2002-09-20 | 1,310 | 1,310 | 1,300 | 1,300 | 1,200 | 678.27 |
| 2002-09-19 | 1,319 | 1,319 | 1,310 | 1,310 | 700 | 683.49 |
| 2002-09-18 | 1,319 | 1,319 | 1,319 | 1,319 | 600 | 688.18 |
| 2002-09-17 | 1,319 | 1,319 | 1,319 | 1,319 | 700 | 688.18 |
| 2002-09-13 | 1,340 | 1,340 | 1,319 | 1,319 | 900 | 688.18 |
| 2002-09-12 | 1,348 | 1,349 | 1,340 | 1,340 | 1,200 | 699.14 |
| 2002-09-11 | 1,350 | 1,350 | 1,345 | 1,345 | 1,000 | 701.75 |
| 2002-09-10 | 1,350 | 1,350 | 1,350 | 1,350 | 7,500 | 704.36 |
| 2002-09-09 | 1,340 | 1,340 | 1,250 | 1,250 | 1,200 | 652.18 |
| 2002-09-06 | 1,340 | 1,340 | 1,340 | 1,340 | 800 | 699.14 |
| 2002-09-05 | 1,339 | 1,339 | 1,300 | 1,339 | 500 | 698.62 |
| 2002-09-04 | 1,339 | 1,339 | 1,330 | 1,339 | 500 | 698.62 |
| 2002-09-03 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 699.14 |
| 2002-09-02 | 1,350 | 1,350 | 1,349 | 1,349 | 1,200 | 703.84 |
| 2002-08-30 | 1,349 | 1,349 | 1,349 | 1,349 | 600 | 703.84 |
| 2002-08-29 | 1,349 | 1,349 | 1,349 | 1,349 | 24,300 | 703.84 |
| 2002-08-28 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 704.36 |
| 2002-08-27 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 704.36 |
| 2002-08-26 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 704.36 |
| 2002-08-23 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 704.36 |
| 2002-08-22 | 1,334 | 1,334 | 1,334 | 1,334 | 1,100 | 696.01 |
| 2002-08-21 | 1,354 | 1,354 | 1,334 | 1,334 | 500 | 696.01 |
| 2002-08-20 | 1,350 | 1,350 | 1,250 | 1,291 | 600 | 673.58 |
| 2002-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 704.36 |
| 2002-08-16 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 704.36 |
| 2002-08-15 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 720.01 |
| 2002-08-09 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 704.36 |
| 2002-08-08 | 1,370 | 1,370 | 1,300 | 1,300 | 800 | 678.27 |
| 2002-08-07 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 720.01 |
| 2002-08-06 | 1,220 | 1,220 | 1,220 | 1,220 | 700 | 636.53 |
| 2002-08-05 | 1,245 | 1,245 | 1,245 | 1,245 | 300 | 649.57 |
| 2002-08-01 | 1,233 | 1,233 | 1,233 | 1,233 | 400 | 643.31 |
| 2002-07-31 | 1,221 | 1,221 | 1,221 | 1,221 | 200 | 637.05 |
| 2002-07-30 | 1,249 | 1,249 | 1,220 | 1,220 | 1,800 | 636.53 |
| 2002-07-29 | 1,300 | 1,300 | 1,220 | 1,220 | 1,100 | 636.53 |
| 2002-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 678.27 |
| 2002-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 678.27 |
| 2002-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 678.27 |
| 2002-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 678.27 |
| 2002-07-22 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 678.27 |
| 2002-07-19 | 1,300 | 1,300 | 1,300 | 1,300 | 900 | 678.27 |
| 2002-07-18 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 709.58 |
| 2002-07-17 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 720.01 |
| 2002-07-15 | 1,363 | 1,363 | 1,363 | 1,363 | 1,000 | 711.14 |
| 2002-07-08 | 1,399 | 1,399 | 1,350 | 1,350 | 1,800 | 704.36 |
| 2002-07-05 | 1,400 | 1,410 | 1,400 | 1,410 | 400 | 735.66 |
| 2002-07-04 | 1,417 | 1,420 | 1,400 | 1,400 | 2,200 | 730.45 |
| 2002-07-03 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 740.88 |
| 2002-07-02 | 1,428 | 1,428 | 1,428 | 1,428 | 600 | 745.05 |
| 2002-07-01 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 746.10 |
| 2002-06-28 | 1,360 | 1,360 | 1,360 | 1,360 | 800 | 709.58 |
| 2002-06-26 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 709.58 |
| 2002-06-17 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 704.36 |
| 2002-06-14 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 704.36 |
| 2002-06-13 | 1,350 | 1,351 | 1,350 | 1,350 | 7,000 | 704.36 |
| 2002-06-11 | 1,380 | 1,380 | 1,350 | 1,350 | 400 | 704.36 |
| 2002-06-10 | 1,380 | 1,380 | 1,350 | 1,350 | 1,000 | 704.36 |
| 2002-06-07 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 720.01 |
| 2002-06-06 | 1,355 | 1,390 | 1,350 | 1,390 | 300 | 725.23 |
| 2002-06-04 | 1,375 | 1,380 | 1,370 | 1,380 | 2,100 | 720.01 |
| 2002-06-03 | 1,388 | 1,400 | 1,370 | 1,370 | 2,100 | 714.79 |
| 2002-05-30 | 1,375 | 1,375 | 1,375 | 1,375 | 200 | 717.40 |
| 2002-05-27 | 1,363 | 1,363 | 1,350 | 1,350 | 800 | 704.36 |
| 2002-05-24 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 704.36 |
| 2002-05-23 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 704.36 |
| 2002-05-22 | 1,360 | 1,390 | 1,300 | 1,360 | 7,500 | 709.58 |
| 2002-05-21 | 1,360 | 1,360 | 1,360 | 1,360 | 500 | 709.58 |
| 2002-05-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 704.36 |
| 2002-05-17 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 725.23 |
| 2002-05-16 | 1,360 | 1,360 | 1,350 | 1,350 | 600 | 704.36 |
| 2002-05-15 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 709.58 |
| 2002-05-13 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 704.36 |
| 2002-05-10 | 1,350 | 1,350 | 1,349 | 1,349 | 500 | 703.84 |
| 2002-05-09 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 704.36 |
| 2002-05-08 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 704.36 |
| 2002-05-07 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 729.92 |
| 2002-05-01 | 1,386 | 1,386 | 1,386 | 1,386 | 700 | 723.14 |
| 2002-04-26 | 1,373 | 1,373 | 1,373 | 1,373 | 300 | 716.36 |
| 2002-04-25 | 1,381 | 1,381 | 1,360 | 1,360 | 1,700 | 709.58 |
| 2002-04-23 | 1,400 | 1,400 | 1,380 | 1,400 | 3,400 | 730.45 |
| 2002-04-19 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 730.45 |
| 2002-04-18 | 1,380 | 1,400 | 1,380 | 1,400 | 700 | 730.45 |
| 2002-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,200 | 730.45 |
| 2002-04-12 | 1,400 | 1,400 | 1,399 | 1,400 | 2,600 | 730.45 |
| 2002-04-11 | 1,410 | 1,410 | 1,399 | 1,399 | 3,500 | 729.92 |
| 2002-04-10 | 1,401 | 1,401 | 1,400 | 1,400 | 3,200 | 730.45 |
| 2002-04-08 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 730.97 |
| 2002-04-04 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 730.97 |
| 2002-04-02 | 1,430 | 1,430 | 1,400 | 1,400 | 1,500 | 730.45 |
| 2002-04-01 | 1,416 | 1,416 | 1,416 | 1,416 | 500 | 738.79 |
| 2002-03-28 | 1,402 | 1,402 | 1,402 | 1,402 | 200 | 731.49 |
| 2002-03-27 | 1,402 | 1,402 | 1,402 | 1,402 | 2,000 | 731.49 |
| 2002-03-26 | 1,383 | 1,383 | 1,383 | 1,383 | 500 | 721.58 |
| 2002-03-25 | 1,381 | 1,381 | 1,381 | 1,381 | 400 | 720.53 |
| 2002-03-22 | 1,364 | 1,364 | 1,364 | 1,364 | 1,000 | 711.66 |
| 2002-03-20 | 1,405 | 1,405 | 1,403 | 1,404 | 4,000 | 732.53 |
| 2002-03-19 | 1,403 | 1,403 | 1,403 | 1,403 | 1,100 | 732.01 |
| 2002-03-18 | 1,403 | 1,403 | 1,403 | 1,403 | 100 | 732.01 |
| 2002-03-15 | 1,402 | 1,402 | 1,402 | 1,402 | 1,000 | 731.49 |
| 2002-03-14 | 1,362 | 1,409 | 1,362 | 1,402 | 1,700 | 731.49 |
| 2002-03-13 | 1,402 | 1,403 | 1,402 | 1,402 | 3,500 | 731.49 |
| 2002-03-12 | 1,335 | 1,335 | 1,330 | 1,331 | 3,600 | 694.44 |
| 2002-03-11 | 1,250 | 1,270 | 1,250 | 1,255 | 3,700 | 654.79 |
| 2002-03-08 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 761.75 |
| 2002-03-07 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 740.88 |
| 2002-03-05 | 1,400 | 1,450 | 1,394 | 1,442 | 5,800 | 752.36 |
| 2002-03-04 | 1,310 | 1,310 | 1,310 | 1,310 | 500 | 683.49 |
| 2002-03-01 | 1,323 | 1,350 | 1,323 | 1,350 | 5,000 | 704.36 |
| 2002-02-28 | 1,300 | 1,310 | 1,300 | 1,310 | 1,200 | 683.49 |
| 2002-02-27 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 683.49 |
| 2002-02-26 | 1,315 | 1,315 | 1,313 | 1,313 | 700 | 685.05 |
| 2002-02-25 | 1,400 | 1,400 | 1,300 | 1,300 | 5,300 | 678.27 |
| 2002-02-22 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 678.27 |
| 2002-02-21 | 1,250 | 1,300 | 1,250 | 1,300 | 6,300 | 678.27 |
| 2002-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,400 | 652.18 |
| 2002-02-13 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 652.18 |
| 2002-02-12 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 | 678.27 |
| 2002-02-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 620.88 |
| 2002-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 678.27 |
| 2002-02-01 | 1,330 | 1,330 | 1,330 | 1,330 | 5,200 | 693.92 |
| 2002-01-31 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 620.88 |
| 2002-01-28 | 1,202 | 1,202 | 1,201 | 1,201 | 700 | 626.62 |
| 2002-01-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 620.88 |
| 2002-01-22 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 620.88 |
| 2002-01-21 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 620.88 |
| 2002-01-16 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 620.36 |
| 2002-01-15 | 1,189 | 1,189 | 1,189 | 1,189 | 200 | 620.36 |
| 2002-01-11 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 620.36 |
| 2002-01-10 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 620.88 |
| 2002-01-09 | 1,194 | 1,194 | 1,190 | 1,190 | 2,200 | 620.88 |
| 2002-01-08 | 1,201 | 1,201 | 1,190 | 1,190 | 3,200 | 620.88 |
| 2002-01-07 | 1,200 | 1,205 | 1,190 | 1,200 | 7,100 | 626.10 |
| 2002-01-04 | 1,191 | 1,195 | 1,191 | 1,195 | 900 | 623.49 |
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
