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 |
---|---|---|---|---|---|
1985/12/28 | 927 | 927 | 927 | 927 | 3,000 |
1985/12/27 | 930 | 930 | 928 | 928 | 6,000 |
1985/12/26 | 920 | 930 | 920 | 930 | 14,000 |
1985/12/25 | 930 | 950 | 930 | 950 | 10,000 |
1985/12/24 | 940 | 940 | 930 | 930 | 6,000 |
1985/12/23 | 969 | 970 | 954 | 960 | 30,000 |
1985/12/21 | 965 | 970 | 965 | 970 | 19,000 |
1985/12/20 | 965 | 965 | 950 | 965 | 16,000 |
1985/12/19 | 970 | 970 | 959 | 969 | 40,000 |
1985/12/18 | 975 | 975 | 969 | 969 | 15,000 |
1985/12/17 | 928 | 975 | 928 | 975 | 53,000 |
1985/12/13 | 962 | 969 | 962 | 969 | 15,000 |
1985/12/12 | 960 | 960 | 940 | 952 | 30,000 |
1985/12/11 | 1,000 | 1,000 | 960 | 960 | 33,000 |
1985/12/10 | 960 | 1,000 | 960 | 1,000 | 89,000 |
1985/12/09 | 1,000 | 1,030 | 969 | 969 | 136,000 |
1985/12/07 | 950 | 980 | 950 | 980 | 73,000 |
1985/12/06 | 929 | 940 | 925 | 940 | 162,000 |
1985/12/05 | 870 | 871 | 870 | 871 | 156,000 |
1985/12/04 | 830 | 830 | 820 | 820 | 70,000 |
1985/12/03 | 820 | 820 | 820 | 820 | 23,000 |
1985/12/02 | 822 | 822 | 815 | 820 | 18,000 |
1985/11/30 | 826 | 830 | 820 | 830 | 9,000 |
1985/11/29 | 830 | 830 | 825 | 825 | 6,000 |
1985/11/28 | 820 | 820 | 820 | 820 | 2,000 |
1985/11/27 | 830 | 830 | 820 | 820 | 13,000 |
1985/11/26 | 828 | 828 | 822 | 822 | 6,000 |
1985/11/25 | 830 | 832 | 822 | 822 | 7,000 |
1985/11/22 | 822 | 830 | 822 | 830 | 3,000 |
1985/11/21 | 820 | 821 | 820 | 820 | 5,000 |
1985/11/20 | 838 | 838 | 827 | 827 | 13,000 |
1985/11/19 | 841 | 841 | 840 | 840 | 8,000 |
1985/11/18 | 837 | 845 | 837 | 840 | 15,000 |
1985/11/16 | 842 | 842 | 836 | 836 | 3,000 |
1985/11/15 | 855 | 860 | 842 | 842 | 29,000 |
1985/11/13 | 935 | 939 | 935 | 938 | 17,000 |
1985/11/12 | 870 | 937 | 870 | 937 | 75,000 |
1985/11/11 | 850 | 873 | 845 | 870 | 73,000 |
1985/11/08 | 780 | 830 | 780 | 830 | 35,000 |
1985/11/07 | 756 | 770 | 756 | 770 | 10,000 |
1985/11/06 | 745 | 746 | 745 | 746 | 10,000 |
1985/11/02 | 785 | 785 | 785 | 785 | 2,000 |
1985/10/31 | 781 | 799 | 781 | 799 | 11,000 |
1985/10/30 | 750 | 751 | 750 | 751 | 10,000 |
1985/10/29 | 714 | 730 | 714 | 730 | 10,000 |
1985/10/28 | 713 | 713 | 713 | 713 | 1,000 |
1985/10/25 | 730 | 730 | 712 | 720 | 9,000 |
1985/10/24 | 736 | 736 | 736 | 736 | 1,000 |
1985/10/22 | 724 | 741 | 720 | 730 | 31,000 |
1985/10/21 | 724 | 724 | 724 | 724 | 8,000 |
1985/10/18 | 729 | 730 | 729 | 730 | 6,000 |
1985/10/17 | 741 | 741 | 741 | 741 | 2,000 |
1985/10/16 | 730 | 730 | 730 | 730 | 6,000 |
1985/10/15 | 730 | 730 | 730 | 730 | 3,000 |
1985/10/11 | 735 | 735 | 735 | 735 | 1,000 |
1985/10/09 | 745 | 745 | 745 | 745 | 1,000 |
1985/10/08 | 750 | 750 | 745 | 745 | 21,000 |
1985/10/07 | 759 | 760 | 759 | 760 | 5,000 |
1985/10/01 | 780 | 780 | 779 | 779 | 6,000 |
1985/09/30 | 795 | 795 | 795 | 795 | 4,000 |
1985/09/27 | 800 | 800 | 795 | 795 | 10,000 |
1985/09/26 | 798 | 800 | 795 | 795 | 21,000 |
1985/09/25 | 800 | 800 | 795 | 795 | 15,000 |
1985/09/24 | 800 | 810 | 800 | 810 | 7,000 |
1985/09/21 | 790 | 800 | 790 | 795 | 16,000 |
1985/09/20 | 785 | 786 | 780 | 780 | 23,000 |
1985/09/19 | 750 | 785 | 750 | 785 | 21,000 |
1985/09/18 | 750 | 750 | 750 | 750 | 1,000 |
1985/09/17 | 760 | 760 | 750 | 750 | 5,000 |
1985/09/12 | 750 | 750 | 750 | 750 | 5,000 |
1985/09/11 | 780 | 780 | 770 | 770 | 8,000 |
1985/09/10 | 799 | 799 | 780 | 780 | 3,000 |
1985/09/06 | 800 | 800 | 790 | 790 | 12,000 |
1985/09/05 | 764 | 810 | 759 | 810 | 39,000 |
1985/09/03 | 770 | 770 | 765 | 765 | 15,000 |
1985/09/02 | 780 | 780 | 770 | 770 | 4,000 |
1985/08/31 | 770 | 770 | 770 | 770 | 6,000 |
1985/08/30 | 770 | 780 | 770 | 780 | 14,000 |
1985/08/29 | 750 | 760 | 750 | 760 | 12,000 |
1985/08/28 | 720 | 730 | 720 | 730 | 7,000 |
1985/08/27 | 716 | 716 | 710 | 710 | 22,000 |
1985/08/21 | 755 | 755 | 750 | 750 | 4,000 |
1985/08/19 | 755 | 755 | 755 | 755 | 1,000 |
1985/08/17 | 749 | 749 | 749 | 749 | 1,000 |
1985/08/16 | 760 | 760 | 750 | 750 | 4,000 |
1985/08/15 | 765 | 765 | 765 | 765 | 2,000 |
1985/08/14 | 765 | 765 | 765 | 765 | 1,000 |
1985/08/13 | 760 | 770 | 760 | 770 | 19,000 |
1985/08/12 | 765 | 765 | 765 | 765 | 1,000 |
1985/08/09 | 780 | 780 | 780 | 780 | 4,000 |
1985/08/08 | 780 | 780 | 780 | 780 | 2,000 |
1985/08/06 | 780 | 780 | 780 | 780 | 3,000 |
1985/08/03 | 781 | 781 | 781 | 781 | 1,000 |
1985/08/02 | 785 | 785 | 780 | 780 | 4,000 |
1985/08/01 | 775 | 795 | 775 | 795 | 5,000 |
1985/07/31 | 785 | 785 | 785 | 785 | 3,000 |
1985/07/30 | 799 | 800 | 795 | 795 | 19,000 |
1985/07/29 | 800 | 809 | 800 | 800 | 36,000 |
1985/07/27 | 799 | 799 | 790 | 790 | 3,000 |
1985/07/26 | 779 | 804 | 775 | 804 | 33,000 |
1985/07/25 | 790 | 790 | 780 | 780 | 6,000 |
1985/07/24 | 789 | 800 | 789 | 800 | 39,000 |
1985/07/23 | 789 | 789 | 789 | 789 | 1,000 |
1985/07/22 | 790 | 790 | 790 | 790 | 2,000 |
1985/07/20 | 794 | 794 | 790 | 790 | 2,000 |
1985/07/19 | 789 | 794 | 789 | 794 | 5,000 |
1985/07/18 | 799 | 799 | 794 | 794 | 3,000 |
1985/07/17 | 804 | 805 | 799 | 805 | 11,000 |
1985/07/16 | 806 | 821 | 805 | 805 | 14,000 |
1985/07/15 | 802 | 806 | 802 | 806 | 2,000 |
1985/07/12 | 780 | 803 | 780 | 803 | 20,000 |
1985/07/11 | 778 | 780 | 778 | 780 | 16,000 |
1985/07/09 | 799 | 799 | 794 | 794 | 14,000 |
1985/07/06 | 820 | 820 | 818 | 818 | 23,000 |
1985/07/05 | 790 | 810 | 790 | 810 | 25,000 |
1985/07/04 | 731 | 756 | 731 | 756 | 20,000 |
1985/07/03 | 710 | 721 | 710 | 721 | 30,000 |
1985/06/28 | 709 | 710 | 709 | 710 | 8,000 |
1985/06/27 | 710 | 710 | 710 | 710 | 4,000 |
1985/06/25 | 729 | 730 | 729 | 730 | 8,000 |
1985/06/24 | 725 | 725 | 725 | 725 | 1,000 |
1985/06/22 | 731 | 731 | 725 | 725 | 4,000 |
1985/06/21 | 750 | 750 | 744 | 744 | 6,000 |
1985/06/20 | 749 | 767 | 749 | 750 | 16,000 |
1985/06/19 | 720 | 740 | 720 | 740 | 35,000 |
1985/06/17 | 746 | 746 | 740 | 740 | 2,000 |
1985/06/15 | 749 | 749 | 740 | 746 | 9,000 |
1985/06/14 | 749 | 749 | 749 | 749 | 2,000 |
1985/06/13 | 760 | 760 | 750 | 750 | 10,000 |
1985/06/12 | 770 | 779 | 770 | 777 | 7,000 |
1985/06/11 | 780 | 790 | 780 | 780 | 12,000 |
1985/06/10 | 790 | 790 | 790 | 790 | 3,000 |
1985/06/07 | 790 | 790 | 784 | 784 | 7,000 |
1985/06/06 | 800 | 800 | 790 | 790 | 17,000 |
1985/06/05 | 799 | 800 | 790 | 800 | 20,000 |
1985/06/04 | 799 | 801 | 799 | 800 | 37,000 |
1985/06/01 | 795 | 795 | 795 | 795 | 11,000 |
1985/05/30 | 828 | 828 | 825 | 825 | 5,000 |
1985/05/29 | 821 | 845 | 820 | 830 | 56,000 |
1985/05/28 | 800 | 820 | 800 | 820 | 42,000 |
1985/05/27 | 800 | 800 | 800 | 800 | 1,000 |
1985/05/25 | 779 | 800 | 776 | 800 | 11,000 |
1985/05/24 | 798 | 798 | 770 | 780 | 42,000 |
1985/05/23 | 810 | 810 | 796 | 800 | 21,000 |
1985/05/22 | 811 | 831 | 810 | 819 | 32,000 |
1985/05/21 | 776 | 785 | 776 | 785 | 9,000 |
1985/05/20 | 775 | 775 | 775 | 775 | 54,000 |
1985/05/18 | 860 | 860 | 825 | 825 | 65,000 |
1985/05/17 | 899 | 899 | 873 | 874 | 31,000 |
1985/05/16 | 868 | 918 | 865 | 912 | 376,000 |
1985/05/15 | 864 | 898 | 860 | 873 | 296,000 |
1985/05/14 | 785 | 865 | 785 | 865 | 393,000 |
1985/05/13 | 730 | 781 | 730 | 765 | 192,000 |
1985/05/10 | 750 | 763 | 735 | 735 | 159,000 |
1985/05/09 | 730 | 785 | 708 | 770 | 345,000 |
1985/05/08 | 630 | 720 | 630 | 720 | 180,000 |
1985/05/07 | 620 | 620 | 620 | 620 | 6,000 |
1985/05/04 | 625 | 626 | 620 | 620 | 4,000 |
1985/05/02 | 629 | 629 | 625 | 625 | 12,000 |
1985/05/01 | 621 | 626 | 621 | 625 | 7,000 |
1985/04/30 | 625 | 625 | 620 | 620 | 4,000 |
1985/04/27 | 625 | 625 | 625 | 625 | 1,000 |
1985/04/26 | 621 | 635 | 621 | 625 | 20,000 |
1985/04/25 | 610 | 615 | 600 | 615 | 43,000 |
1985/04/24 | 630 | 630 | 621 | 621 | 15,000 |
1985/04/23 | 634 | 634 | 634 | 634 | 4,000 |
1985/04/22 | 635 | 635 | 630 | 631 | 10,000 |
1985/04/20 | 636 | 636 | 635 | 635 | 3,000 |
1985/04/19 | 630 | 635 | 630 | 635 | 26,000 |
1985/04/18 | 645 | 645 | 630 | 630 | 22,000 |
1985/04/17 | 650 | 650 | 650 | 650 | 43,000 |
1985/04/16 | 666 | 666 | 660 | 660 | 16,000 |
1985/04/12 | 691 | 710 | 676 | 676 | 39,000 |
1985/04/11 | 700 | 700 | 685 | 691 | 17,000 |
1985/04/10 | 690 | 720 | 690 | 702 | 163,000 |
1985/04/09 | 655 | 680 | 655 | 680 | 215,000 |
1985/04/06 | 620 | 620 | 620 | 620 | 203,000 |
1985/04/05 | 655 | 655 | 640 | 640 | 10,000 |
1985/04/04 | 650 | 665 | 650 | 665 | 22,000 |
1985/04/03 | 636 | 660 | 636 | 660 | 31,000 |
1985/03/30 | 642 | 651 | 642 | 644 | 32,000 |
1985/03/29 | 640 | 640 | 640 | 640 | 10,000 |
1985/03/28 | 641 | 650 | 641 | 644 | 11,000 |
1985/03/27 | 616 | 650 | 616 | 650 | 36,000 |
1985/03/26 | 612 | 613 | 612 | 613 | 10,000 |
1985/03/25 | 620 | 620 | 610 | 620 | 29,000 |
1985/03/23 | 630 | 632 | 620 | 620 | 22,000 |
1985/03/22 | 620 | 630 | 620 | 630 | 5,000 |
1985/03/20 | 603 | 610 | 595 | 610 | 82,000 |
1985/03/19 | 630 | 630 | 608 | 610 | 36,000 |
1985/03/18 | 638 | 648 | 631 | 631 | 12,000 |
1985/03/16 | 625 | 641 | 625 | 638 | 25,000 |
1985/03/15 | 630 | 630 | 625 | 625 | 34,000 |
1985/03/14 | 636 | 640 | 630 | 630 | 26,000 |
1985/03/13 | 628 | 630 | 619 | 627 | 65,000 |
1985/03/12 | 640 | 644 | 630 | 630 | 52,000 |
1985/03/11 | 650 | 650 | 640 | 640 | 20,000 |
1985/03/08 | 652 | 652 | 645 | 652 | 39,000 |
1985/03/07 | 656 | 660 | 651 | 651 | 81,000 |
1985/03/06 | 669 | 670 | 660 | 660 | 69,000 |
1985/03/05 | 680 | 691 | 670 | 670 | 39,000 |
1985/03/04 | 674 | 690 | 674 | 686 | 66,000 |
1985/03/02 | 696 | 700 | 689 | 694 | 51,000 |
1985/03/01 | 650 | 691 | 650 | 686 | 252,000 |
1985/02/28 | 659 | 659 | 650 | 650 | 121,000 |
1985/02/27 | 646 | 650 | 640 | 650 | 119,000 |
1985/02/26 | 650 | 680 | 640 | 650 | 239,000 |
1985/02/25 | 645 | 655 | 627 | 640 | 84,000 |
1985/02/23 | 655 | 673 | 645 | 655 | 222,000 |
1985/02/22 | 595 | 653 | 595 | 653 | 433,000 |
1985/02/21 | 580 | 590 | 562 | 565 | 162,000 |
1985/02/20 | 601 | 610 | 580 | 590 | 203,000 |
1985/02/19 | 565 | 624 | 565 | 599 | 644,000 |
1985/02/18 | 565 | 569 | 540 | 554 | 271,000 |
1985/02/16 | 505 | 560 | 505 | 560 | 290,000 |
1985/02/15 | 476 | 525 | 474 | 510 | 207,000 |
1985/02/14 | 480 | 490 | 477 | 477 | 60,000 |
1985/02/13 | 474 | 495 | 473 | 487 | 51,000 |
1985/02/12 | 490 | 495 | 473 | 473 | 43,000 |
1985/02/08 | 500 | 510 | 485 | 495 | 79,000 |
1985/02/07 | 494 | 528 | 494 | 495 | 342,000 |
1985/02/06 | 482 | 485 | 472 | 479 | 117,000 |
1985/02/05 | 505 | 514 | 475 | 481 | 274,000 |
1985/02/04 | 482 | 524 | 468 | 524 | 703,000 |
1985/02/02 | 450 | 470 | 449 | 467 | 206,000 |
1985/02/01 | 450 | 468 | 441 | 446 | 525,000 |
1985/01/31 | 424 | 450 | 420 | 450 | 326,000 |
1985/01/30 | 400 | 436 | 395 | 429 | 282,000 |
1985/01/29 | 389 | 397 | 389 | 397 | 37,000 |
1985/01/28 | 377 | 388 | 375 | 388 | 22,000 |
1985/01/26 | 375 | 375 | 375 | 375 | 5,000 |
1985/01/25 | 389 | 389 | 379 | 389 | 10,000 |
1985/01/24 | 370 | 385 | 370 | 385 | 16,000 |
1985/01/23 | 364 | 375 | 364 | 375 | 15,000 |
1985/01/22 | 370 | 370 | 370 | 370 | 8,000 |
1985/01/21 | 357 | 362 | 357 | 360 | 8,000 |
1985/01/19 | 356 | 360 | 355 | 360 | 3,000 |
1985/01/18 | 355 | 355 | 355 | 355 | 4,000 |
1985/01/17 | 357 | 360 | 357 | 360 | 7,000 |
1985/01/16 | 355 | 355 | 355 | 355 | 6,000 |
1985/01/14 | 370 | 375 | 370 | 370 | 6,000 |
1985/01/11 | 370 | 370 | 369 | 370 | 6,000 |
1985/01/10 | 368 | 370 | 360 | 360 | 18,000 |
1985/01/09 | 362 | 368 | 362 | 368 | 11,000 |
1985/01/05 | 358 | 358 | 358 | 358 | 1,000 |