ヒューリック(3003)の株価時系列情報
ヒューリック(3003)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 335 | 335 | 330 | 330 | 24,000 |
| 1983/12/27 | 358 | 358 | 337 | 337 | 26,000 |
| 1983/12/26 | 359 | 359 | 359 | 359 | 3,000 |
| 1983/12/24 | 350 | 350 | 340 | 340 | 16,000 |
| 1983/12/23 | 332 | 340 | 332 | 340 | 8,000 |
| 1983/12/22 | 341 | 341 | 329 | 330 | 17,000 |
| 1983/12/21 | 350 | 353 | 340 | 340 | 36,000 |
| 1983/12/20 | 350 | 354 | 343 | 350 | 59,000 |
| 1983/12/17 | 332 | 336 | 320 | 320 | 52,000 |
| 1983/12/16 | 343 | 345 | 330 | 330 | 28,000 |
| 1983/12/15 | 350 | 350 | 341 | 341 | 39,000 |
| 1983/12/14 | 350 | 350 | 340 | 346 | 43,000 |
| 1983/12/13 | 338 | 350 | 338 | 350 | 102,000 |
| 1983/12/12 | 404 | 405 | 394 | 394 | 59,000 |
| 1983/12/09 | 440 | 440 | 420 | 420 | 62,000 |
| 1983/12/08 | 450 | 459 | 439 | 439 | 374,000 |
| 1983/12/07 | 430 | 450 | 430 | 439 | 583,000 |
| 1983/12/06 | 401 | 440 | 400 | 411 | 686,000 |
| 1983/12/05 | 343 | 370 | 340 | 370 | 369,000 |
| 1983/12/03 | 324 | 330 | 324 | 330 | 28,000 |
| 1983/12/02 | 323 | 339 | 320 | 339 | 85,000 |
| 1983/12/01 | 300 | 310 | 300 | 310 | 28,000 |
| 1983/11/30 | 291 | 291 | 290 | 291 | 17,000 |
| 1983/11/29 | 294 | 294 | 292 | 292 | 7,000 |
| 1983/11/28 | 294 | 294 | 293 | 294 | 8,000 |
| 1983/11/26 | 298 | 298 | 296 | 296 | 6,000 |
| 1983/11/25 | 296 | 300 | 296 | 298 | 23,000 |
| 1983/11/24 | 295 | 295 | 295 | 295 | 6,000 |
| 1983/11/22 | 299 | 299 | 294 | 294 | 17,000 |
| 1983/11/21 | 300 | 300 | 300 | 300 | 21,000 |
| 1983/11/19 | 302 | 302 | 296 | 296 | 17,000 |
| 1983/11/18 | 283 | 301 | 283 | 300 | 25,000 |
| 1983/11/17 | 282 | 284 | 282 | 284 | 12,000 |
| 1983/11/16 | 277 | 277 | 277 | 277 | 2,000 |
| 1983/11/11 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/11/10 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/11/09 | 291 | 291 | 291 | 291 | 2,000 |
| 1983/11/08 | 280 | 291 | 280 | 291 | 4,000 |
| 1983/11/07 | 282 | 299 | 281 | 299 | 21,000 |
| 1983/11/02 | 267 | 267 | 267 | 267 | 3,000 |
| 1983/10/28 | 270 | 270 | 266 | 266 | 5,000 |
| 1983/10/25 | 271 | 271 | 270 | 271 | 19,000 |
| 1983/10/22 | 299 | 299 | 295 | 295 | 17,000 |
| 1983/10/14 | 279 | 280 | 279 | 280 | 13,000 |
| 1983/10/13 | 280 | 281 | 280 | 281 | 3,000 |
| 1983/10/11 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/10/07 | 281 | 285 | 281 | 285 | 7,000 |
| 1983/10/05 | 265 | 265 | 265 | 265 | 1,000 |
| 1983/10/01 | 279 | 279 | 279 | 279 | 3,000 |
| 1983/09/30 | 279 | 279 | 279 | 279 | 14,000 |
| 1983/09/29 | 280 | 280 | 278 | 279 | 19,000 |
| 1983/09/27 | 282 | 283 | 280 | 280 | 6,000 |
| 1983/09/26 | 288 | 288 | 288 | 288 | 2,000 |
| 1983/09/22 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/09/21 | 288 | 288 | 288 | 288 | 2,000 |
| 1983/09/20 | 288 | 288 | 288 | 288 | 2,000 |
| 1983/09/17 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/09/14 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/09/13 | 282 | 285 | 282 | 285 | 3,000 |
| 1983/09/12 | 290 | 290 | 281 | 281 | 7,000 |
| 1983/09/09 | 290 | 290 | 290 | 290 | 7,000 |
| 1983/09/08 | 290 | 291 | 290 | 291 | 6,000 |
| 1983/09/07 | 292 | 292 | 290 | 290 | 19,000 |
| 1983/09/06 | 290 | 290 | 290 | 290 | 9,000 |
| 1983/09/05 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/09/02 | 290 | 291 | 290 | 291 | 15,000 |
| 1983/09/01 | 291 | 291 | 290 | 290 | 9,000 |
| 1983/08/31 | 290 | 290 | 290 | 290 | 3,000 |
| 1983/08/30 | 290 | 290 | 290 | 290 | 5,000 |
| 1983/08/29 | 299 | 299 | 290 | 290 | 6,000 |
| 1983/08/27 | 296 | 296 | 296 | 296 | 4,000 |
| 1983/08/26 | 290 | 290 | 290 | 290 | 3,000 |
| 1983/08/25 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/08/22 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/08/18 | 280 | 280 | 280 | 280 | 13,000 |
| 1983/08/09 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/08/08 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/08/06 | 295 | 295 | 295 | 295 | 1,000 |
| 1983/08/05 | 299 | 299 | 295 | 295 | 4,000 |
| 1983/08/03 | 300 | 300 | 299 | 299 | 8,000 |
| 1983/08/02 | 300 | 300 | 300 | 300 | 6,000 |
| 1983/08/01 | 301 | 301 | 301 | 301 | 2,000 |
| 1983/07/30 | 300 | 301 | 300 | 301 | 5,000 |
| 1983/07/29 | 302 | 302 | 300 | 300 | 13,000 |
| 1983/07/28 | 301 | 302 | 301 | 301 | 7,000 |
| 1983/07/27 | 311 | 311 | 300 | 300 | 16,000 |
| 1983/07/26 | 306 | 314 | 306 | 310 | 7,000 |
| 1983/07/25 | 310 | 310 | 300 | 300 | 4,000 |
| 1983/07/23 | 300 | 310 | 300 | 300 | 9,000 |
| 1983/07/22 | 302 | 302 | 300 | 300 | 20,000 |
| 1983/07/21 | 301 | 302 | 301 | 302 | 10,000 |
| 1983/07/20 | 300 | 300 | 300 | 300 | 11,000 |
| 1983/07/19 | 315 | 316 | 300 | 300 | 22,000 |
| 1983/07/18 | 330 | 330 | 320 | 320 | 25,000 |
| 1983/07/14 | 327 | 327 | 290 | 295 | 40,000 |
| 1983/07/13 | 332 | 332 | 329 | 329 | 46,000 |
| 1983/07/12 | 340 | 342 | 330 | 330 | 118,000 |
| 1983/07/11 | 324 | 350 | 320 | 335 | 141,000 |
| 1983/07/08 | 271 | 283 | 271 | 283 | 35,000 |
| 1983/07/07 | 266 | 267 | 266 | 267 | 6,000 |
| 1983/07/05 | 260 | 260 | 255 | 260 | 60,000 |
| 1983/07/04 | 265 | 265 | 260 | 260 | 10,000 |
| 1983/07/02 | 280 | 280 | 265 | 265 | 46,000 |
| 1983/07/01 | 278 | 280 | 278 | 279 | 6,000 |
| 1983/06/30 | 275 | 279 | 272 | 274 | 27,000 |
| 1983/06/29 | 280 | 280 | 270 | 270 | 13,000 |
| 1983/06/28 | 265 | 265 | 265 | 265 | 13,000 |
| 1983/06/24 | 259 | 259 | 259 | 259 | 1,000 |
| 1983/06/23 | 250 | 253 | 250 | 253 | 7,000 |
| 1983/06/22 | 250 | 252 | 250 | 250 | 20,000 |
| 1983/06/21 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/06/20 | 250 | 250 | 250 | 250 | 6,000 |
| 1983/06/13 | 275 | 275 | 275 | 275 | 8,000 |
| 1983/06/11 | 273 | 273 | 273 | 273 | 7,000 |
| 1983/06/10 | 272 | 272 | 272 | 272 | 5,000 |
| 1983/06/04 | 283 | 283 | 283 | 283 | 1,000 |
| 1983/06/03 | 282 | 282 | 282 | 282 | 6,000 |
| 1983/06/01 | 260 | 260 | 259 | 260 | 12,000 |
| 1983/05/31 | 266 | 270 | 255 | 270 | 29,000 |
| 1983/05/30 | 265 | 266 | 265 | 266 | 6,000 |
| 1983/05/28 | 269 | 270 | 265 | 265 | 16,000 |
| 1983/05/27 | 275 | 275 | 269 | 269 | 10,000 |
| 1983/05/26 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/05/24 | 290 | 290 | 290 | 290 | 3,000 |
| 1983/05/23 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/05/20 | 299 | 299 | 299 | 299 | 1,000 |
| 1983/05/18 | 310 | 316 | 310 | 315 | 25,000 |
| 1983/05/17 | 315 | 315 | 305 | 315 | 19,000 |
| 1983/05/16 | 295 | 310 | 295 | 310 | 21,000 |
| 1983/05/14 | 288 | 290 | 288 | 290 | 5,000 |
| 1983/05/13 | 285 | 285 | 285 | 285 | 12,000 |
| 1983/05/12 | 287 | 287 | 281 | 281 | 13,000 |
| 1983/05/11 | 281 | 281 | 273 | 273 | 16,000 |
| 1983/05/10 | 281 | 281 | 280 | 280 | 16,000 |
| 1983/05/09 | 295 | 295 | 291 | 291 | 7,000 |
| 1983/05/07 | 297 | 297 | 295 | 295 | 7,000 |
| 1983/05/06 | 295 | 300 | 295 | 297 | 15,000 |
| 1983/05/04 | 300 | 300 | 296 | 297 | 56,000 |
| 1983/05/02 | 300 | 300 | 299 | 300 | 29,000 |
| 1983/04/30 | 305 | 306 | 300 | 303 | 22,000 |
| 1983/04/28 | 299 | 302 | 295 | 299 | 42,000 |
| 1983/04/27 | 285 | 291 | 284 | 291 | 84,000 |
| 1983/04/25 | 330 | 332 | 325 | 325 | 43,000 |
| 1983/04/23 | 336 | 340 | 332 | 340 | 35,000 |
| 1983/04/22 | 330 | 344 | 330 | 340 | 96,000 |
| 1983/04/21 | 339 | 340 | 322 | 330 | 127,000 |
| 1983/04/20 | 350 | 353 | 344 | 344 | 329,000 |
| 1983/04/19 | 329 | 353 | 328 | 350 | 385,000 |
| 1983/04/18 | 319 | 328 | 319 | 325 | 461,000 |
| 1983/04/15 | 295 | 315 | 289 | 310 | 347,000 |
| 1983/04/14 | 256 | 295 | 256 | 295 | 193,000 |
| 1983/04/13 | 253 | 258 | 249 | 255 | 117,000 |
| 1983/04/12 | 233 | 255 | 233 | 255 | 117,000 |
| 1983/04/11 | 234 | 237 | 232 | 234 | 41,000 |
| 1983/04/09 | 232 | 236 | 230 | 236 | 28,000 |
| 1983/04/08 | 220 | 237 | 220 | 237 | 30,000 |
| 1983/04/07 | 214 | 215 | 214 | 215 | 10,000 |
| 1983/04/06 | 215 | 215 | 215 | 215 | 4,000 |
| 1983/04/05 | 214 | 214 | 214 | 214 | 18,000 |
| 1983/04/04 | 215 | 215 | 213 | 213 | 14,000 |
| 1983/04/02 | 216 | 216 | 214 | 214 | 7,000 |
| 1983/04/01 | 216 | 216 | 211 | 212 | 5,000 |
| 1983/03/31 | 220 | 220 | 216 | 216 | 4,000 |
| 1983/03/30 | 221 | 221 | 221 | 221 | 5,000 |
| 1983/03/29 | 228 | 228 | 221 | 221 | 14,000 |
| 1983/03/28 | 224 | 224 | 224 | 224 | 9,000 |
| 1983/03/26 | 219 | 220 | 216 | 220 | 8,000 |
| 1983/03/25 | 212 | 214 | 212 | 214 | 4,000 |
| 1983/03/23 | 204 | 206 | 204 | 206 | 2,000 |
| 1983/03/18 | 206 | 206 | 203 | 203 | 5,000 |
| 1983/03/17 | 204 | 204 | 204 | 204 | 6,000 |
| 1983/03/15 | 203 | 204 | 203 | 204 | 4,000 |
| 1983/03/14 | 210 | 210 | 208 | 208 | 13,000 |
| 1983/03/12 | 224 | 225 | 224 | 224 | 11,000 |
| 1983/03/11 | 230 | 230 | 225 | 225 | 57,000 |
| 1983/03/10 | 217 | 232 | 217 | 229 | 79,000 |
| 1983/03/09 | 206 | 219 | 206 | 215 | 47,000 |
| 1983/03/08 | 201 | 201 | 201 | 201 | 4,000 |
| 1983/03/07 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/03/05 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/03/02 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/03/01 | 201 | 201 | 201 | 201 | 7,000 |
| 1983/02/28 | 212 | 212 | 211 | 211 | 4,000 |
| 1983/02/26 | 212 | 212 | 212 | 212 | 2,000 |
| 1983/02/25 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/02/22 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/02/18 | 199 | 199 | 199 | 199 | 2,000 |
| 1983/02/17 | 200 | 200 | 198 | 198 | 8,000 |
| 1983/02/15 | 201 | 201 | 198 | 198 | 13,000 |
| 1983/02/14 | 200 | 200 | 200 | 200 | 14,000 |
| 1983/02/12 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/02/10 | 202 | 202 | 200 | 201 | 13,000 |
| 1983/02/09 | 202 | 202 | 202 | 202 | 3,000 |
| 1983/02/08 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/02/07 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/02/05 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/02/04 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/02/03 | 213 | 213 | 212 | 212 | 3,000 |
| 1983/02/02 | 219 | 219 | 215 | 215 | 15,000 |
| 1983/02/01 | 201 | 208 | 201 | 204 | 8,000 |
| 1983/01/29 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/01/27 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/01/26 | 198 | 198 | 198 | 198 | 4,000 |
| 1983/01/22 | 200 | 200 | 198 | 198 | 3,000 |
| 1983/01/21 | 199 | 199 | 199 | 199 | 9,000 |
| 1983/01/20 | 210 | 210 | 200 | 200 | 13,000 |
| 1983/01/18 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/01/17 | 200 | 200 | 200 | 200 | 13,000 |
| 1983/01/13 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/01/12 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/01/11 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/01/10 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/01/08 | 200 | 202 | 200 | 202 | 6,000 |
| 1983/01/07 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/01/05 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/01/04 | 200 | 200 | 200 | 200 | 3,000 |