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 |
---|---|---|---|---|---|
1986/12/27 | 925 | 925 | 925 | 925 | 1,000 |
1986/12/23 | 950 | 950 | 950 | 950 | 4,000 |
1986/12/22 | 970 | 975 | 970 | 970 | 3,000 |
1986/12/19 | 987 | 990 | 980 | 980 | 24,000 |
1986/12/18 | 969 | 990 | 969 | 990 | 11,000 |
1986/12/17 | 969 | 969 | 969 | 969 | 3,000 |
1986/12/11 | 985 | 995 | 985 | 989 | 29,000 |
1986/12/09 | 990 | 990 | 990 | 990 | 2,000 |
1986/12/08 | 960 | 990 | 960 | 990 | 12,000 |
1986/12/06 | 970 | 970 | 970 | 970 | 1,000 |
1986/12/05 | 980 | 980 | 980 | 980 | 2,000 |
1986/12/04 | 960 | 1,000 | 960 | 990 | 68,000 |
1986/12/03 | 950 | 970 | 950 | 960 | 35,000 |
1986/12/02 | 950 | 950 | 940 | 950 | 12,000 |
1986/12/01 | 950 | 950 | 950 | 950 | 4,000 |
1986/11/29 | 940 | 940 | 940 | 940 | 1,000 |
1986/11/28 | 935 | 940 | 935 | 940 | 3,000 |
1986/11/27 | 925 | 930 | 920 | 930 | 6,000 |
1986/11/26 | 925 | 925 | 920 | 925 | 6,000 |
1986/11/25 | 930 | 930 | 920 | 920 | 5,000 |
1986/11/20 | 930 | 930 | 930 | 930 | 1,000 |
1986/11/19 | 948 | 948 | 948 | 948 | 39,000 |
1986/11/18 | 948 | 948 | 948 | 948 | 10,000 |
1986/11/17 | 970 | 974 | 968 | 968 | 6,000 |
1986/11/14 | 970 | 970 | 955 | 970 | 19,000 |
1986/11/13 | 960 | 965 | 960 | 965 | 15,000 |
1986/11/12 | 950 | 950 | 950 | 950 | 5,000 |
1986/11/11 | 945 | 945 | 945 | 945 | 8,000 |
1986/11/10 | 925 | 944 | 925 | 944 | 15,000 |
1986/11/07 | 910 | 915 | 910 | 915 | 18,000 |
1986/11/06 | 917 | 930 | 913 | 913 | 16,000 |
1986/11/05 | 886 | 886 | 886 | 886 | 3,000 |
1986/11/04 | 895 | 896 | 895 | 896 | 2,000 |
1986/10/31 | 885 | 885 | 885 | 885 | 5,000 |
1986/10/29 | 855 | 885 | 855 | 885 | 26,000 |
1986/10/28 | 860 | 865 | 859 | 865 | 42,000 |
1986/10/23 | 881 | 881 | 881 | 881 | 6,000 |
1986/10/20 | 920 | 921 | 920 | 921 | 10,000 |
1986/10/17 | 880 | 920 | 880 | 920 | 22,000 |
1986/10/16 | 868 | 870 | 868 | 870 | 9,000 |
1986/10/14 | 845 | 845 | 845 | 845 | 3,000 |
1986/10/13 | 835 | 835 | 835 | 835 | 3,000 |
1986/10/09 | 840 | 840 | 840 | 840 | 16,000 |
1986/10/08 | 855 | 855 | 845 | 845 | 13,000 |
1986/10/07 | 864 | 864 | 855 | 855 | 7,000 |
1986/10/06 | 865 | 865 | 865 | 865 | 1,000 |
1986/10/04 | 865 | 865 | 865 | 865 | 8,000 |
1986/10/03 | 876 | 876 | 870 | 870 | 6,000 |
1986/10/02 | 876 | 876 | 876 | 876 | 2,000 |
1986/10/01 | 885 | 885 | 876 | 876 | 14,000 |
1986/09/30 | 885 | 885 | 885 | 885 | 3,000 |
1986/09/29 | 865 | 875 | 865 | 875 | 10,000 |
1986/09/27 | 858 | 865 | 858 | 865 | 20,000 |
1986/09/26 | 859 | 859 | 859 | 859 | 1,000 |
1986/09/25 | 860 | 860 | 860 | 860 | 2,000 |
1986/09/22 | 861 | 865 | 860 | 860 | 3,000 |
1986/09/19 | 860 | 861 | 860 | 861 | 5,000 |
1986/09/18 | 860 | 860 | 850 | 850 | 10,000 |
1986/09/09 | 888 | 888 | 888 | 888 | 6,000 |
1986/09/08 | 897 | 897 | 897 | 897 | 2,000 |
1986/09/05 | 900 | 900 | 900 | 900 | 7,000 |
1986/09/04 | 909 | 909 | 909 | 909 | 1,000 |
1986/09/02 | 920 | 920 | 914 | 920 | 5,000 |
1986/09/01 | 930 | 930 | 928 | 929 | 18,000 |
1986/08/30 | 948 | 948 | 930 | 930 | 3,000 |
1986/08/29 | 905 | 950 | 900 | 950 | 63,000 |
1986/08/28 | 900 | 920 | 900 | 920 | 11,000 |
1986/08/27 | 895 | 900 | 895 | 900 | 9,000 |
1986/08/26 | 880 | 880 | 880 | 880 | 3,000 |
1986/08/22 | 900 | 900 | 899 | 900 | 17,000 |
1986/08/21 | 900 | 900 | 885 | 892 | 12,000 |
1986/08/20 | 890 | 890 | 890 | 890 | 5,000 |
1986/08/19 | 895 | 895 | 859 | 870 | 28,000 |
1986/08/15 | 895 | 895 | 895 | 895 | 2,000 |
1986/08/14 | 899 | 899 | 895 | 895 | 6,000 |
1986/08/13 | 900 | 900 | 899 | 899 | 14,000 |
1986/08/12 | 899 | 900 | 899 | 900 | 10,000 |
1986/08/11 | 900 | 900 | 900 | 900 | 5,000 |
1986/08/04 | 964 | 964 | 964 | 964 | 1,000 |
1986/08/02 | 970 | 970 | 970 | 970 | 3,000 |
1986/07/31 | 990 | 990 | 990 | 990 | 1,000 |
1986/07/28 | 990 | 990 | 989 | 989 | 3,000 |
1986/07/26 | 990 | 990 | 990 | 990 | 2,000 |
1986/07/25 | 990 | 1,000 | 990 | 990 | 11,000 |
1986/07/24 | 989 | 990 | 989 | 990 | 6,000 |
1986/07/23 | 1,000 | 1,000 | 980 | 980 | 15,000 |
1986/07/21 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
1986/07/19 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
1986/07/18 | 1,010 | 1,030 | 1,010 | 1,010 | 8,000 |
1986/07/17 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
1986/07/16 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
1986/07/15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1986/07/14 | 1,020 | 1,020 | 1,000 | 1,020 | 19,000 |
1986/07/11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1986/07/09 | 1,050 | 1,050 | 1,000 | 1,000 | 12,000 |
1986/07/08 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
1986/07/07 | 1,080 | 1,080 | 1,050 | 1,060 | 9,000 |
1986/07/05 | 1,060 | 1,080 | 1,050 | 1,050 | 10,000 |
1986/07/04 | 1,080 | 1,090 | 1,050 | 1,050 | 13,000 |
1986/07/03 | 1,130 | 1,140 | 1,100 | 1,100 | 37,000 |
1986/07/02 | 1,150 | 1,150 | 1,100 | 1,140 | 54,000 |
1986/07/01 | 1,060 | 1,140 | 1,040 | 1,140 | 87,000 |
1986/06/30 | 1,070 | 1,080 | 1,060 | 1,080 | 47,000 |
1986/06/28 | 1,030 | 1,080 | 1,010 | 1,010 | 78,000 |
1986/06/27 | 979 | 1,030 | 973 | 1,020 | 104,000 |
1986/06/26 | 925 | 961 | 925 | 961 | 26,000 |
1986/06/25 | 901 | 911 | 901 | 905 | 13,000 |
1986/06/24 | 886 | 895 | 886 | 889 | 6,000 |
1986/06/23 | 899 | 899 | 886 | 886 | 17,000 |
1986/06/21 | 899 | 899 | 899 | 899 | 1,000 |
1986/06/20 | 901 | 902 | 886 | 886 | 24,000 |
1986/06/19 | 900 | 901 | 890 | 900 | 20,000 |
1986/06/18 | 890 | 890 | 890 | 890 | 8,000 |
1986/06/17 | 920 | 921 | 920 | 920 | 9,000 |
1986/06/05 | 955 | 955 | 955 | 955 | 6,000 |
1986/06/04 | 940 | 955 | 940 | 955 | 9,000 |
1986/06/02 | 900 | 910 | 900 | 910 | 3,000 |
1986/05/31 | 911 | 912 | 911 | 911 | 3,000 |
1986/05/30 | 909 | 911 | 909 | 911 | 2,000 |
1986/05/29 | 925 | 926 | 909 | 909 | 14,000 |
1986/05/27 | 930 | 935 | 920 | 935 | 12,000 |
1986/05/26 | 920 | 920 | 920 | 920 | 2,000 |
1986/05/24 | 930 | 930 | 920 | 920 | 10,000 |
1986/05/23 | 920 | 920 | 920 | 920 | 8,000 |
1986/05/22 | 919 | 920 | 919 | 920 | 3,000 |
1986/05/21 | 919 | 919 | 919 | 919 | 3,000 |
1986/05/20 | 939 | 939 | 930 | 930 | 10,000 |
1986/05/19 | 940 | 940 | 930 | 939 | 16,000 |
1986/05/17 | 949 | 949 | 949 | 949 | 2,000 |
1986/05/16 | 959 | 959 | 959 | 959 | 1,000 |
1986/05/15 | 982 | 982 | 982 | 982 | 1,000 |
1986/05/14 | 982 | 982 | 982 | 982 | 1,000 |
1986/05/13 | 983 | 990 | 982 | 982 | 5,000 |
1986/05/12 | 970 | 980 | 969 | 980 | 9,000 |
1986/05/09 | 970 | 970 | 970 | 970 | 5,000 |
1986/05/08 | 970 | 970 | 970 | 970 | 3,000 |
1986/05/06 | 969 | 970 | 969 | 970 | 2,000 |
1986/05/01 | 980 | 980 | 980 | 980 | 5,000 |
1986/04/30 | 990 | 990 | 990 | 990 | 1,000 |
1986/04/28 | 1,000 | 1,000 | 981 | 981 | 3,000 |
1986/04/26 | 969 | 1,000 | 969 | 1,000 | 18,000 |
1986/04/25 | 975 | 975 | 970 | 970 | 7,000 |
1986/04/24 | 970 | 970 | 970 | 970 | 8,000 |
1986/04/23 | 940 | 940 | 938 | 940 | 10,000 |
1986/04/22 | 941 | 941 | 941 | 941 | 5,000 |
1986/04/21 | 960 | 960 | 950 | 960 | 21,000 |
1986/04/19 | 961 | 965 | 960 | 960 | 10,000 |
1986/04/17 | 960 | 960 | 960 | 960 | 3,000 |
1986/04/16 | 998 | 998 | 980 | 980 | 4,000 |
1986/04/15 | 991 | 991 | 990 | 991 | 4,000 |
1986/04/14 | 982 | 982 | 982 | 982 | 1,000 |
1986/04/11 | 980 | 982 | 980 | 982 | 35,000 |
1986/04/10 | 1,000 | 1,020 | 1,000 | 1,000 | 19,000 |
1986/04/09 | 990 | 990 | 980 | 980 | 4,000 |
1986/04/08 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
1986/04/07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1986/04/05 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
1986/04/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1986/04/03 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
1986/04/02 | 1,030 | 1,030 | 1,000 | 1,020 | 5,000 |
1986/04/01 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
1986/03/29 | 1,040 | 1,070 | 1,020 | 1,060 | 60,000 |
1986/03/28 | 1,050 | 1,070 | 1,020 | 1,030 | 25,000 |
1986/03/27 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
1986/03/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1986/03/25 | 1,040 | 1,050 | 1,020 | 1,020 | 24,000 |
1986/03/24 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
1986/03/22 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 |
1986/03/20 | 1,030 | 1,100 | 1,020 | 1,100 | 24,000 |
1986/03/19 | 1,020 | 1,040 | 1,010 | 1,030 | 7,000 |
1986/03/18 | 1,050 | 1,070 | 1,010 | 1,020 | 29,000 |
1986/03/17 | 1,070 | 1,070 | 1,050 | 1,060 | 20,000 |
1986/03/15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1986/03/14 | 1,170 | 1,180 | 1,130 | 1,130 | 40,000 |
1986/03/13 | 1,200 | 1,200 | 1,160 | 1,170 | 49,000 |
1986/03/12 | 1,130 | 1,220 | 1,130 | 1,180 | 158,000 |
1986/03/11 | 1,100 | 1,140 | 1,080 | 1,140 | 45,000 |
1986/03/10 | 1,080 | 1,100 | 1,080 | 1,090 | 40,000 |
1986/03/07 | 1,090 | 1,090 | 1,050 | 1,090 | 11,000 |
1986/03/06 | 1,090 | 1,100 | 1,070 | 1,090 | 26,000 |
1986/03/05 | 1,090 | 1,180 | 1,070 | 1,110 | 148,000 |
1986/03/04 | 1,020 | 1,110 | 1,020 | 1,100 | 120,000 |
1986/03/03 | 980 | 1,010 | 980 | 1,010 | 52,000 |
1986/03/01 | 970 | 970 | 959 | 960 | 13,000 |
1986/02/28 | 970 | 971 | 960 | 960 | 18,000 |
1986/02/27 | 960 | 970 | 960 | 960 | 7,000 |
1986/02/26 | 999 | 1,000 | 970 | 970 | 55,000 |
1986/02/25 | 980 | 1,000 | 979 | 980 | 21,000 |
1986/02/24 | 1,010 | 1,010 | 990 | 990 | 27,000 |
1986/02/22 | 1,010 | 1,020 | 1,000 | 1,000 | 37,000 |
1986/02/21 | 955 | 995 | 955 | 995 | 30,000 |
1986/02/20 | 930 | 955 | 929 | 950 | 29,000 |
1986/02/19 | 920 | 930 | 920 | 930 | 13,000 |
1986/02/18 | 890 | 900 | 890 | 900 | 39,000 |
1986/02/17 | 890 | 890 | 889 | 890 | 9,000 |
1986/02/13 | 905 | 905 | 889 | 889 | 4,000 |
1986/02/12 | 900 | 905 | 900 | 905 | 51,000 |
1986/02/10 | 890 | 900 | 890 | 895 | 6,000 |
1986/02/07 | 899 | 900 | 899 | 900 | 3,000 |
1986/02/06 | 900 | 902 | 900 | 902 | 8,000 |
1986/02/05 | 870 | 900 | 870 | 900 | 11,000 |
1986/02/04 | 875 | 875 | 870 | 871 | 7,000 |
1986/02/03 | 874 | 875 | 874 | 875 | 2,000 |
1986/02/01 | 875 | 875 | 874 | 874 | 10,000 |
1986/01/31 | 875 | 875 | 875 | 875 | 9,000 |
1986/01/30 | 875 | 875 | 875 | 875 | 4,000 |
1986/01/29 | 875 | 875 | 875 | 875 | 10,000 |
1986/01/28 | 880 | 890 | 880 | 890 | 6,000 |
1986/01/27 | 885 | 885 | 880 | 880 | 20,000 |
1986/01/24 | 900 | 900 | 895 | 895 | 38,000 |
1986/01/23 | 921 | 921 | 900 | 900 | 11,000 |
1986/01/22 | 911 | 920 | 911 | 917 | 117,000 |
1986/01/21 | 911 | 911 | 911 | 911 | 2,000 |
1986/01/20 | 907 | 920 | 907 | 912 | 99,000 |
1986/01/18 | 930 | 930 | 906 | 906 | 12,000 |
1986/01/17 | 930 | 930 | 930 | 930 | 68,000 |
1986/01/16 | 940 | 960 | 930 | 930 | 76,000 |
1986/01/14 | 900 | 925 | 899 | 920 | 58,000 |
1986/01/10 | 900 | 910 | 895 | 910 | 15,000 |
1986/01/08 | 926 | 926 | 919 | 919 | 5,000 |
1986/01/07 | 921 | 928 | 921 | 926 | 8,000 |
1986/01/06 | 920 | 928 | 920 | 920 | 3,000 |
1986/01/04 | 920 | 920 | 920 | 920 | 7,000 |