5821 平河ヒューテック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,220	1,236	1,203	1,220	10,600	1,220
2020-12-29	1,224	1,233	1,205	1,220	15,600	1,220
2020-12-28	1,250	1,266	1,196	1,224	37,400	1,224
2020-12-25	1,236	1,285	1,236	1,241	35,000	1,241
2020-12-24	1,205	1,285	1,205	1,266	47,300	1,266
2020-12-23	1,210	1,210	1,183	1,191	8,800	1,191
2020-12-22	1,234	1,234	1,181	1,197	22,200	1,197
2020-12-21	1,238	1,242	1,191	1,218	29,000	1,218
2020-12-18	1,181	1,298	1,166	1,253	109,200	1,253
2020-12-17	1,180	1,180	1,145	1,157	19,700	1,157
2020-12-16	1,188	1,190	1,170	1,170	21,300	1,170
2020-12-15	1,180	1,184	1,160	1,173	16,100	1,173
2020-12-14	1,189	1,197	1,156	1,162	25,400	1,162
2020-12-11	1,151	1,190	1,145	1,189	28,000	1,189
2020-12-10	1,168	1,168	1,145	1,152	11,400	1,152
2020-12-09	1,153	1,169	1,143	1,169	10,500	1,169
2020-12-08	1,163	1,163	1,136	1,153	31,400	1,153
2020-12-07	1,177	1,177	1,118	1,135	23,400	1,135
2020-12-04	1,130	1,158	1,118	1,147	27,200	1,147
2020-12-03	1,113	1,148	1,113	1,125	29,100	1,125
2020-12-02	1,137	1,137	1,099	1,112	19,000	1,112
2020-12-01	1,082	1,126	1,070	1,124	35,500	1,124
2020-11-30	1,115	1,115	1,053	1,060	17,500	1,060
2020-11-27	1,087	1,122	1,079	1,115	20,000	1,115
2020-11-26	1,070	1,078	1,058	1,073	17,200	1,073
2020-11-25	1,069	1,070	1,054	1,058	13,900	1,058
2020-11-24	1,082	1,086	1,052	1,054	19,300	1,054
2020-11-20	1,052	1,054	1,039	1,052	14,900	1,052
2020-11-19	1,069	1,069	1,043	1,064	10,600	1,064
2020-11-18	1,077	1,083	1,051	1,064	12,100	1,064
2020-11-17	1,100	1,100	1,065	1,077	16,600	1,077
2020-11-16	1,061	1,100	1,046	1,100	27,200	1,100
2020-11-13	1,091	1,094	1,042	1,049	26,200	1,049
2020-11-12	1,106	1,107	1,094	1,105	13,600	1,105
2020-11-11	1,109	1,109	1,090	1,105	18,600	1,105
2020-11-10	1,130	1,130	1,081	1,097	23,100	1,097
2020-11-09	1,072	1,096	1,070	1,090	22,700	1,090
2020-11-06	1,074	1,074	1,041	1,065	17,000	1,065
2020-11-05	1,031	1,066	1,025	1,053	15,800	1,053
2020-11-04	1,050	1,050	1,013	1,028	27,400	1,028
2020-11-02	1,052	1,077	1,051	1,071	11,600	1,071
2020-10-30	1,075	1,075	1,036	1,044	17,500	1,044
2020-10-29	1,099	1,099	1,075	1,075	7,100	1,075
2020-10-28	1,142	1,142	1,101	1,102	14,200	1,102
2020-10-27	1,145	1,147	1,099	1,142	21,900	1,142
2020-10-26	1,066	1,150	1,066	1,150	54,300	1,150
2020-10-23	1,083	1,113	1,039	1,066	9,900	1,066
2020-10-22	1,117	1,117	1,067	1,076	13,100	1,076
2020-10-21	1,084	1,118	1,084	1,095	11,700	1,095
2020-10-20	1,078	1,106	1,078	1,081	15,300	1,081
2020-10-19	1,103	1,137	1,082	1,091	34,100	1,091
2020-10-16	1,055	1,124	1,041	1,119	105,500	1,119
2020-10-15	1,053	1,066	1,044	1,049	10,100	1,049
2020-10-14	1,069	1,069	1,052	1,056	12,400	1,056
2020-10-13	1,056	1,086	1,054	1,071	31,100	1,071
2020-10-12	1,064	1,066	1,047	1,053	8,200	1,053
2020-10-09	1,058	1,061	1,038	1,053	13,000	1,053
2020-10-08	1,049	1,067	1,044	1,058	19,200	1,058
2020-10-07	1,047	1,058	1,037	1,045	18,500	1,045
2020-10-06	1,063	1,072	1,044	1,048	16,500	1,048
2020-10-05	1,014	1,070	1,014	1,063	29,600	1,063
2020-10-02	1,037	1,037	997	999	19,300	999
2020-09-30	1,070	1,070	1,023	1,033	35,700	1,033
2020-09-29	1,092	1,097	1,046	1,054	36,300	1,054
2020-09-28	1,058	1,101	1,058	1,101	75,500	1,101
2020-09-25	1,022	1,046	1,016	1,042	43,900	1,042
2020-09-24	1,010	1,021	992	1,012	45,400	1,012
2020-09-23	1,021	1,023	1,001	1,010	19,000	1,010
2020-09-18	1,025	1,032	1,014	1,032	23,900	1,032
2020-09-17	1,032	1,032	1,005	1,019	16,200	1,019
2020-09-16	1,034	1,034	1,008	1,019	26,000	1,019
2020-09-15	1,018	1,018	997	1,010	16,700	1,010
2020-09-14	985	1,019	984	1,018	46,200	1,018
2020-09-11	977	980	961	970	25,300	970
2020-09-10	956	972	952	963	33,100	963
2020-09-09	940	960	940	960	30,800	960
2020-09-08	942	971	936	958	48,200	958
2020-09-07	911	944	911	932	26,600	932
2020-09-04	903	930	903	925	36,200	925
2020-09-03	934	947	926	928	41,400	928
2020-09-02	913	934	907	934	44,200	934
2020-09-01	908	909	898	901	21,300	901
2020-08-31	902	917	902	907	30,000	907
2020-08-28	903	919	894	900	38,300	900
2020-08-27	917	917	895	906	29,400	906
2020-08-26	919	919	908	914	16,100	914
2020-08-25	910	922	907	915	26,100	915
2020-08-24	928	928	903	910	16,800	910
2020-08-21	923	935	916	917	29,900	917
2020-08-20	911	924	902	924	55,000	924
2020-08-19	947	947	895	907	211,300	907
2020-08-18	975	982	956	961	22,900	961
2020-08-17	959	991	953	975	40,300	975
2020-08-14	958	967	945	959	34,100	959
2020-08-13	899	975	895	958	96,300	958
2020-08-12	873	887	852	883	74,200	883
2020-08-11	851	876	841	869	89,500	869
2020-08-07	853	853	834	843	34,700	843
2020-08-06	860	865	846	853	45,100	853
2020-08-05	860	872	850	862	117,400	862
2020-08-04	863	873	854	871	70,300	871
2020-08-03	865	876	852	863	28,900	863
2020-07-31	921	921	880	880	27,100	880
2020-07-30	933	933	923	927	12,800	927
2020-07-29	944	944	927	930	49,500	930
2020-07-28	964	964	930	945	77,600	945
2020-07-27	947	965	926	964	62,800	964
2020-07-22	973	973	949	954	66,700	954
2020-07-21	968	975	958	968	50,900	968
2020-07-20	986	986	940	968	84,200	968
2020-07-17	1,002	1,004	978	996	20,100	996
2020-07-16	1,018	1,018	977	990	48,600	990
2020-07-15	991	1,020	991	1,020	28,600	1,020
2020-07-14	976	991	956	981	57,100	981
2020-07-13	988	999	952	972	102,100	972
2020-07-10	998	998	981	983	26,500	983
2020-07-09	1,022	1,022	995	998	58,200	998
2020-07-08	1,027	1,047	1,022	1,022	19,700	1,022
2020-07-07	1,050	1,050	1,018	1,046	17,400	1,046
2020-07-06	1,009	1,051	1,009	1,049	17,800	1,049
2020-07-03	1,011	1,025	992	1,007	19,200	1,007
2020-07-02	1,035	1,057	1,010	1,010	34,600	1,010
2020-07-01	1,055	1,063	1,034	1,035	28,400	1,035
2020-06-30	1,072	1,073	1,047	1,061	68,100	1,061
2020-06-29	1,064	1,096	1,040	1,070	77,100	1,070
2020-06-26	1,050	1,069	1,041	1,064	47,400	1,064
2020-06-25	1,046	1,056	1,029	1,048	21,000	1,048
2020-06-24	1,078	1,078	1,044	1,046	24,700	1,046
2020-06-23	1,081	1,090	1,047	1,062	35,600	1,062
2020-06-22	1,081	1,096	1,068	1,076	9,200	1,076
2020-06-19	1,070	1,094	1,053	1,088	20,600	1,088
2020-06-18	1,072	1,079	1,046	1,070	24,400	1,070
2020-06-17	1,058	1,088	1,051	1,084	23,200	1,084
2020-06-16	1,007	1,055	1,007	1,055	49,800	1,055
2020-06-15	1,028	1,030	989	992	31,900	992
2020-06-12	1,052	1,059	1,011	1,024	65,300	1,024
2020-06-11	1,080	1,099	1,065	1,082	27,300	1,082
2020-06-10	1,100	1,104	1,089	1,100	40,700	1,100
2020-06-09	1,102	1,110	1,089	1,099	48,500	1,099
2020-06-08	1,110	1,121	1,095	1,104	80,400	1,104
2020-06-05	1,161	1,161	1,099	1,126	98,700	1,126
2020-06-04	1,160	1,167	1,139	1,158	27,100	1,158
2020-06-03	1,116	1,154	1,096	1,147	53,100	1,147
2020-06-02	1,116	1,125	1,090	1,116	40,200	1,116
2020-06-01	1,138	1,139	1,088	1,102	31,400	1,102
2020-05-29	1,146	1,155	1,126	1,134	27,700	1,134
2020-05-28	1,099	1,155	1,096	1,147	52,500	1,147
2020-05-27	1,087	1,095	1,070	1,089	34,900	1,089
2020-05-26	1,051	1,109	1,050	1,100	35,600	1,100
2020-05-25	1,013	1,052	1,013	1,051	16,600	1,051
2020-05-22	1,017	1,027	1,000	1,013	15,500	1,013
2020-05-21	1,045	1,046	1,015	1,027	11,200	1,027
2020-05-20	1,016	1,036	1,013	1,028	21,300	1,028
2020-05-19	1,039	1,039	1,003	1,030	30,900	1,030
2020-05-18	975	994	959	994	29,000	994
2020-05-15	981	985	947	972	26,000	972
2020-05-14	1,024	1,024	978	978	27,800	978
2020-05-13	1,018	1,028	998	1,028	14,900	1,028
2020-05-12	1,067	1,067	1,025	1,030	39,400	1,030
2020-05-11	990	1,069	981	1,069	75,600	1,069
2020-05-08	1,025	1,045	1,004	1,035	38,700	1,035
2020-05-07	988	1,024	988	1,018	29,800	1,018
2020-05-01	1,004	1,004	962	974	41,100	974
2020-04-30	1,016	1,031	1,008	1,025	61,400	1,025
2020-04-28	1,000	1,016	991	996	164,900	996
2020-04-27	1,000	1,018	988	1,014	57,500	1,014
2020-04-24	995	1,004	977	992	35,900	992
2020-04-23	963	996	963	995	43,900	995
2020-04-22	964	974	945	955	21,400	955
2020-04-21	989	1,000	963	979	45,000	979
2020-04-20	993	1,013	979	989	39,100	989
2020-04-17	983	1,014	972	1,001	43,300	1,001
2020-04-16	954	964	939	963	30,000	963
2020-04-15	960	964	940	954	37,600	954
2020-04-14	929	968	924	964	48,200	964
2020-04-13	971	973	917	929	34,600	929
2020-04-10	968	979	922	971	45,400	971
2020-04-09	933	950	927	940	58,700	940
2020-04-08	894	929	869	913	102,000	913
2020-04-07	882	898	858	889	70,300	889
2020-04-06	823	861	811	852	44,600	852
2020-04-03	862	873	844	853	35,700	853
2020-04-02	862	870	846	862	49,700	862
2020-04-01	877	882	840	863	75,000	863
2020-03-31	870	893	853	882	70,600	882
2020-03-30	876	876	808	860	145,600	860
2020-03-27	902	928	898	928	80,500	928
2020-03-26	895	897	866	887	54,300	887
2020-03-25	884	900	857	900	79,500	900
2020-03-24	807	845	800	845	81,200	845
2020-03-23	718	787	710	783	81,900	783
2020-03-19	821	826	703	703	159,800	703
2020-03-18	861	880	815	820	56,600	820
2020-03-17	787	868	784	861	74,000	861
2020-03-16	860	862	818	818	79,700	818
2020-03-13	807	841	780	815	115,200	815
2020-03-12	853	872	830	858	111,700	858
2020-03-11	882	886	851	854	115,900	854
2020-03-10	860	870	814	867	144,300	867
2020-03-09	931	935	870	881	242,400	881
2020-03-06	1,053	1,058	970	976	193,700	976
2020-03-05	1,094	1,112	1,087	1,088	105,000	1,088
2020-03-04	1,091	1,124	1,084	1,093	44,700	1,093
2020-03-03	1,166	1,175	1,107	1,108	62,200	1,108
2020-03-02	1,123	1,192	1,122	1,154	73,900	1,154
2020-02-28	1,177	1,188	1,129	1,136	45,700	1,136
2020-02-27	1,258	1,261	1,211	1,218	35,500	1,218
2020-02-26	1,272	1,287	1,260	1,270	56,100	1,270
2020-02-25	1,256	1,277	1,241	1,265	55,800	1,265
2020-02-21	1,310	1,321	1,303	1,303	29,100	1,303
2020-02-20	1,321	1,342	1,311	1,317	31,200	1,317
2020-02-19	1,326	1,328	1,308	1,313	37,200	1,313
2020-02-18	1,339	1,357	1,314	1,323	31,500	1,323
2020-02-17	1,379	1,379	1,340	1,349	33,600	1,349
2020-02-14	1,404	1,410	1,372	1,382	21,300	1,382
2020-02-13	1,457	1,457	1,415	1,424	18,800	1,424
2020-02-12	1,420	1,456	1,420	1,450	35,300	1,450
2020-02-10	1,382	1,424	1,373	1,412	26,900	1,412
2020-02-07	1,433	1,433	1,400	1,409	16,700	1,409
2020-02-06	1,425	1,451	1,397	1,438	50,900	1,438
2020-02-05	1,430	1,452	1,419	1,423	33,100	1,423
2020-02-04	1,436	1,436	1,402	1,418	10,900	1,418
2020-02-03	1,335	1,428	1,335	1,420	36,100	1,420
2020-01-31	1,434	1,442	1,414	1,425	38,700	1,425
2020-01-30	1,465	1,483	1,416	1,427	33,700	1,427
2020-01-29	1,493	1,493	1,456	1,465	12,800	1,465
2020-01-28	1,491	1,491	1,457	1,483	25,800	1,483
2020-01-27	1,529	1,531	1,501	1,502	25,300	1,502
2020-01-24	1,600	1,603	1,532	1,534	59,200	1,534
2020-01-23	1,634	1,634	1,590	1,592	37,700	1,592
2020-01-22	1,690	1,690	1,633	1,639	23,900	1,639
2020-01-21	1,636	1,682	1,619	1,674	43,800	1,674
2020-01-20	1,634	1,641	1,608	1,613	23,700	1,613
2020-01-17	1,618	1,628	1,602	1,626	32,800	1,626
2020-01-16	1,651	1,652	1,617	1,617	23,000	1,617
2020-01-15	1,693	1,694	1,631	1,650	53,400	1,650
2020-01-14	1,741	1,751	1,691	1,700	36,800	1,700
2020-01-10	1,754	1,770	1,716	1,717	49,500	1,717
2020-01-09	1,754	1,798	1,739	1,763	64,500	1,763
2020-01-08	1,751	1,765	1,680	1,716	69,900	1,716
2020-01-07	1,697	1,775	1,687	1,770	94,200	1,770
2020-01-06	1,640	1,697	1,629	1,666	86,700	1,666

分割・併合履歴： [2016-02-01]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31