5821 平河ヒューテック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,260 | 1,279 | 1,260 | 1,279 | 8,500 | 639.50 |
| 2006-12-28 | 1,251 | 1,261 | 1,250 | 1,260 | 10,800 | 630 |
| 2006-12-27 | 1,243 | 1,250 | 1,240 | 1,250 | 7,800 | 625 |
| 2006-12-26 | 1,216 | 1,226 | 1,201 | 1,212 | 45,500 | 606 |
| 2006-12-25 | 1,210 | 1,228 | 1,200 | 1,227 | 20,300 | 613.50 |
| 2006-12-22 | 1,230 | 1,260 | 1,230 | 1,250 | 24,400 | 625 |
| 2006-12-21 | 1,250 | 1,255 | 1,245 | 1,250 | 17,000 | 625 |
| 2006-12-20 | 1,264 | 1,268 | 1,250 | 1,250 | 25,700 | 625 |
| 2006-12-19 | 1,277 | 1,277 | 1,258 | 1,260 | 17,100 | 630 |
| 2006-12-18 | 1,260 | 1,270 | 1,250 | 1,258 | 16,200 | 629 |
| 2006-12-15 | 1,236 | 1,260 | 1,236 | 1,260 | 11,200 | 630 |
| 2006-12-14 | 1,236 | 1,240 | 1,231 | 1,231 | 8,900 | 615.50 |
| 2006-12-13 | 1,230 | 1,250 | 1,230 | 1,230 | 6,900 | 615 |
| 2006-12-12 | 1,256 | 1,256 | 1,232 | 1,235 | 11,500 | 617.50 |
| 2006-12-11 | 1,265 | 1,265 | 1,240 | 1,240 | 5,800 | 620 |
| 2006-12-08 | 1,242 | 1,264 | 1,242 | 1,250 | 6,900 | 625 |
| 2006-12-07 | 1,272 | 1,272 | 1,225 | 1,261 | 7,600 | 630.50 |
| 2006-12-06 | 1,277 | 1,291 | 1,271 | 1,290 | 5,600 | 645 |
| 2006-12-05 | 1,285 | 1,295 | 1,285 | 1,290 | 6,800 | 645 |
| 2006-12-04 | 1,297 | 1,299 | 1,281 | 1,284 | 10,300 | 642 |
| 2006-12-01 | 1,299 | 1,300 | 1,265 | 1,285 | 5,000 | 642.50 |
| 2006-11-30 | 1,294 | 1,316 | 1,289 | 1,303 | 18,300 | 651.50 |
| 2006-11-29 | 1,308 | 1,315 | 1,280 | 1,296 | 5,900 | 648 |
| 2006-11-28 | 1,250 | 1,315 | 1,230 | 1,315 | 23,200 | 657.50 |
| 2006-11-27 | 1,150 | 1,250 | 1,150 | 1,250 | 20,500 | 625 |
| 2006-11-24 | 1,240 | 1,240 | 1,230 | 1,230 | 1,300 | 615 |
| 2006-11-22 | 1,246 | 1,246 | 1,230 | 1,246 | 4,900 | 623 |
| 2006-11-21 | 1,243 | 1,250 | 1,240 | 1,248 | 6,500 | 624 |
| 2006-11-20 | 1,299 | 1,299 | 1,240 | 1,240 | 18,900 | 620 |
| 2006-11-17 | 1,291 | 1,300 | 1,250 | 1,259 | 5,700 | 629.50 |
| 2006-11-16 | 1,334 | 1,334 | 1,266 | 1,310 | 18,100 | 655 |
| 2006-11-15 | 1,338 | 1,357 | 1,322 | 1,354 | 33,600 | 677 |
| 2006-11-14 | 1,250 | 1,333 | 1,250 | 1,333 | 40,400 | 666.50 |
| 2006-11-13 | 1,210 | 1,250 | 1,198 | 1,250 | 35,300 | 625 |
| 2006-11-10 | 1,240 | 1,240 | 1,190 | 1,190 | 12,000 | 595 |
| 2006-11-09 | 1,216 | 1,234 | 1,216 | 1,220 | 2,800 | 610 |
| 2006-11-08 | 1,199 | 1,249 | 1,167 | 1,249 | 39,700 | 624.50 |
| 2006-11-07 | 1,210 | 1,227 | 1,201 | 1,218 | 11,800 | 609 |
| 2006-11-06 | 1,191 | 1,209 | 1,190 | 1,200 | 8,500 | 600 |
| 2006-11-02 | 1,190 | 1,197 | 1,170 | 1,190 | 16,400 | 595 |
| 2006-11-01 | 1,218 | 1,218 | 1,190 | 1,192 | 13,100 | 596 |
| 2006-10-31 | 1,142 | 1,204 | 1,141 | 1,204 | 47,300 | 602 |
| 2006-10-30 | 1,072 | 1,180 | 1,072 | 1,135 | 39,500 | 567.50 |
| 2006-10-27 | 1,104 | 1,114 | 1,092 | 1,092 | 9,300 | 546 |
| 2006-10-26 | 1,121 | 1,129 | 1,090 | 1,105 | 7,200 | 552.50 |
| 2006-10-25 | 1,132 | 1,132 | 1,118 | 1,118 | 3,900 | 559 |
| 2006-10-24 | 1,140 | 1,150 | 1,120 | 1,147 | 8,700 | 573.50 |
| 2006-10-23 | 1,169 | 1,169 | 1,127 | 1,147 | 16,900 | 573.50 |
| 2006-10-20 | 1,116 | 1,160 | 1,080 | 1,152 | 36,500 | 576 |
| 2006-10-19 | 1,067 | 1,115 | 1,060 | 1,100 | 30,500 | 550 |
| 2006-10-18 | 1,066 | 1,066 | 1,040 | 1,040 | 6,400 | 520 |
| 2006-10-17 | 1,059 | 1,070 | 1,050 | 1,070 | 9,900 | 535 |
| 2006-10-16 | 1,060 | 1,064 | 1,045 | 1,048 | 19,600 | 524 |
| 2006-10-13 | 1,070 | 1,070 | 1,031 | 1,060 | 12,200 | 530 |
| 2006-10-12 | 1,076 | 1,076 | 1,043 | 1,059 | 11,200 | 529.50 |
| 2006-10-11 | 1,095 | 1,100 | 1,070 | 1,095 | 12,200 | 547.50 |
| 2006-10-10 | 1,101 | 1,110 | 1,080 | 1,092 | 17,600 | 546 |
| 2006-10-06 | 1,147 | 1,147 | 1,120 | 1,130 | 8,800 | 565 |
| 2006-10-05 | 1,136 | 1,140 | 1,132 | 1,132 | 6,300 | 566 |
| 2006-10-04 | 1,127 | 1,134 | 1,127 | 1,131 | 5,600 | 565.50 |
| 2006-10-03 | 1,155 | 1,155 | 1,120 | 1,121 | 7,900 | 560.50 |
| 2006-10-02 | 1,131 | 1,145 | 1,082 | 1,145 | 7,900 | 572.50 |
| 2006-09-29 | 1,136 | 1,174 | 1,125 | 1,145 | 7,300 | 572.50 |
| 2006-09-28 | 1,137 | 1,153 | 1,137 | 1,140 | 2,800 | 570 |
| 2006-09-27 | 1,155 | 1,155 | 1,125 | 1,126 | 5,300 | 563 |
| 2006-09-26 | 1,110 | 1,155 | 1,110 | 1,155 | 14,500 | 577.50 |
| 2006-09-25 | 1,142 | 1,142 | 1,090 | 1,100 | 9,100 | 550 |
| 2006-09-22 | 1,161 | 1,161 | 1,141 | 1,142 | 5,600 | 571 |
| 2006-09-21 | 1,185 | 1,190 | 1,163 | 1,170 | 5,100 | 585 |
| 2006-09-20 | 1,190 | 1,208 | 1,190 | 1,190 | 4,500 | 595 |
| 2006-09-19 | 1,163 | 1,200 | 1,163 | 1,200 | 4,500 | 600 |
| 2006-09-15 | 1,212 | 1,212 | 1,161 | 1,180 | 8,000 | 590 |
| 2006-09-14 | 1,220 | 1,229 | 1,192 | 1,192 | 7,500 | 596 |
| 2006-09-13 | 1,235 | 1,245 | 1,200 | 1,220 | 12,700 | 610 |
| 2006-09-12 | 1,200 | 1,208 | 1,180 | 1,208 | 11,800 | 604 |
| 2006-09-11 | 1,225 | 1,225 | 1,200 | 1,200 | 10,600 | 600 |
| 2006-09-08 | 1,222 | 1,231 | 1,222 | 1,231 | 1,100 | 615.50 |
| 2006-09-07 | 1,232 | 1,240 | 1,226 | 1,230 | 1,900 | 615 |
| 2006-09-06 | 1,226 | 1,250 | 1,226 | 1,235 | 2,900 | 617.50 |
| 2006-09-05 | 1,233 | 1,290 | 1,233 | 1,245 | 21,400 | 622.50 |
| 2006-09-04 | 1,270 | 1,270 | 1,231 | 1,231 | 5,000 | 615.50 |
| 2006-09-01 | 1,234 | 1,250 | 1,221 | 1,230 | 2,100 | 615 |
| 2006-08-31 | 1,255 | 1,255 | 1,230 | 1,232 | 2,900 | 616 |
| 2006-08-30 | 1,258 | 1,260 | 1,241 | 1,260 | 5,100 | 630 |
| 2006-08-29 | 1,287 | 1,299 | 1,253 | 1,253 | 6,200 | 626.50 |
| 2006-08-28 | 1,315 | 1,315 | 1,268 | 1,268 | 4,200 | 634 |
| 2006-08-25 | 1,340 | 1,340 | 1,300 | 1,319 | 11,000 | 659.50 |
| 2006-08-24 | 1,282 | 1,339 | 1,276 | 1,339 | 19,200 | 669.50 |
| 2006-08-23 | 1,320 | 1,320 | 1,261 | 1,276 | 17,200 | 638 |
| 2006-08-22 | 1,352 | 1,352 | 1,325 | 1,338 | 6,300 | 669 |
| 2006-08-21 | 1,390 | 1,394 | 1,330 | 1,350 | 64,400 | 675 |
| 2006-08-18 | 1,339 | 1,360 | 1,330 | 1,360 | 40,300 | 680 |
| 2006-08-17 | 1,303 | 1,328 | 1,280 | 1,320 | 56,900 | 660 |
| 2006-08-16 | 1,235 | 1,279 | 1,235 | 1,278 | 23,100 | 639 |
| 2006-08-15 | 1,228 | 1,238 | 1,225 | 1,230 | 10,400 | 615 |
| 2006-08-14 | 1,148 | 1,235 | 1,119 | 1,216 | 55,900 | 608 |
| 2006-08-11 | 1,197 | 1,197 | 1,171 | 1,188 | 12,600 | 594 |
| 2006-08-10 | 1,202 | 1,220 | 1,186 | 1,190 | 21,200 | 595 |
| 2006-08-09 | 1,218 | 1,220 | 1,171 | 1,220 | 15,200 | 610 |
| 2006-08-08 | 1,231 | 1,250 | 1,205 | 1,228 | 15,100 | 614 |
| 2006-08-07 | 1,229 | 1,278 | 1,201 | 1,221 | 43,000 | 610.50 |
| 2006-08-04 | 1,120 | 1,199 | 1,100 | 1,199 | 24,600 | 599.50 |
| 2006-08-03 | 1,154 | 1,154 | 1,100 | 1,111 | 11,100 | 555.50 |
| 2006-08-02 | 1,120 | 1,134 | 1,100 | 1,134 | 11,100 | 567 |
| 2006-08-01 | 1,150 | 1,174 | 1,135 | 1,140 | 16,400 | 570 |
| 2006-07-31 | 1,100 | 1,130 | 1,100 | 1,130 | 11,000 | 565 |
| 2006-07-28 | 1,074 | 1,099 | 1,055 | 1,099 | 6,800 | 549.50 |
| 2006-07-27 | 1,105 | 1,105 | 1,050 | 1,065 | 14,800 | 532.50 |
| 2006-07-26 | 1,120 | 1,132 | 1,082 | 1,095 | 17,000 | 547.50 |
| 2006-07-25 | 1,100 | 1,132 | 1,070 | 1,120 | 14,700 | 560 |
| 2006-07-24 | 1,071 | 1,091 | 1,031 | 1,090 | 9,500 | 545 |
| 2006-07-21 | 1,036 | 1,069 | 1,036 | 1,051 | 8,600 | 525.50 |
| 2006-07-20 | 1,040 | 1,082 | 1,038 | 1,068 | 17,700 | 534 |
| 2006-07-19 | 1,005 | 1,064 | 1,000 | 1,020 | 30,700 | 510 |
| 2006-07-18 | 1,058 | 1,058 | 1,001 | 1,002 | 48,600 | 501 |
| 2006-07-14 | 1,077 | 1,088 | 1,070 | 1,077 | 29,700 | 538.50 |
| 2006-07-13 | 1,167 | 1,180 | 1,116 | 1,116 | 55,000 | 558 |
| 2006-07-12 | 1,225 | 1,225 | 1,186 | 1,187 | 13,700 | 593.50 |
| 2006-07-11 | 1,239 | 1,239 | 1,195 | 1,205 | 31,600 | 602.50 |
| 2006-07-10 | 1,250 | 1,250 | 1,230 | 1,237 | 23,300 | 618.50 |
| 2006-07-07 | 1,321 | 1,321 | 1,260 | 1,270 | 35,400 | 635 |
| 2006-07-06 | 1,339 | 1,339 | 1,315 | 1,316 | 7,400 | 658 |
| 2006-07-05 | 1,348 | 1,348 | 1,317 | 1,328 | 23,600 | 664 |
| 2006-07-04 | 1,354 | 1,366 | 1,347 | 1,351 | 10,200 | 675.50 |
| 2006-07-03 | 1,360 | 1,375 | 1,350 | 1,350 | 19,800 | 675 |
| 2006-06-30 | 1,361 | 1,372 | 1,361 | 1,362 | 27,000 | 681 |
| 2006-06-29 | 1,378 | 1,378 | 1,353 | 1,360 | 16,400 | 680 |
| 2006-06-28 | 1,358 | 1,379 | 1,357 | 1,375 | 5,700 | 687.50 |
| 2006-06-27 | 1,388 | 1,390 | 1,360 | 1,382 | 12,400 | 691 |
| 2006-06-26 | 1,350 | 1,385 | 1,345 | 1,377 | 11,300 | 688.50 |
| 2006-06-23 | 1,354 | 1,360 | 1,347 | 1,360 | 14,600 | 680 |
| 2006-06-22 | 1,377 | 1,380 | 1,332 | 1,357 | 13,200 | 678.50 |
| 2006-06-21 | 1,390 | 1,390 | 1,350 | 1,358 | 25,000 | 679 |
| 2006-06-20 | 1,389 | 1,389 | 1,365 | 1,365 | 10,300 | 682.50 |
| 2006-06-19 | 1,408 | 1,408 | 1,360 | 1,389 | 15,700 | 694.50 |
| 2006-06-16 | 1,400 | 1,423 | 1,390 | 1,403 | 60,500 | 701.50 |
| 2006-06-15 | 1,339 | 1,371 | 1,315 | 1,371 | 54,100 | 685.50 |
| 2006-06-14 | 1,250 | 1,325 | 1,241 | 1,319 | 24,300 | 659.50 |
| 2006-06-13 | 1,260 | 1,280 | 1,250 | 1,251 | 17,900 | 625.50 |
| 2006-06-12 | 1,266 | 1,294 | 1,240 | 1,285 | 30,100 | 642.50 |
| 2006-06-09 | 1,246 | 1,284 | 1,246 | 1,274 | 40,200 | 637 |
| 2006-06-08 | 1,300 | 1,302 | 1,260 | 1,266 | 28,000 | 633 |
| 2006-06-07 | 1,321 | 1,383 | 1,321 | 1,339 | 17,600 | 669.50 |
| 2006-06-06 | 1,365 | 1,380 | 1,320 | 1,340 | 19,100 | 670 |
| 2006-06-05 | 1,325 | 1,385 | 1,320 | 1,382 | 29,700 | 691 |
| 2006-06-02 | 1,399 | 1,399 | 1,290 | 1,380 | 57,800 | 690 |
| 2006-06-01 | 1,389 | 1,420 | 1,366 | 1,386 | 60,700 | 693 |
| 2006-05-31 | 1,371 | 1,410 | 1,366 | 1,370 | 81,000 | 685 |
| 2006-05-30 | 1,425 | 1,439 | 1,380 | 1,391 | 53,200 | 695.50 |
| 2006-05-29 | 1,370 | 1,490 | 1,331 | 1,414 | 95,600 | 707 |
| 2006-05-26 | 1,386 | 1,406 | 1,350 | 1,371 | 111,500 | 685.50 |
| 2006-05-25 | 1,480 | 1,485 | 1,426 | 1,426 | 53,900 | 713 |
| 2006-05-24 | 1,517 | 1,520 | 1,460 | 1,490 | 50,000 | 745 |
| 2006-05-23 | 1,550 | 1,610 | 1,500 | 1,500 | 51,100 | 750 |
| 2006-05-22 | 1,650 | 1,650 | 1,571 | 1,571 | 49,400 | 785.50 |
| 2006-05-19 | 1,557 | 1,620 | 1,555 | 1,619 | 51,200 | 809.50 |
| 2006-05-18 | 1,600 | 1,629 | 1,566 | 1,587 | 83,400 | 793.50 |
| 2006-05-17 | 1,656 | 1,686 | 1,636 | 1,650 | 47,500 | 825 |
| 2006-05-16 | 1,748 | 1,750 | 1,635 | 1,635 | 89,800 | 817.50 |
| 2006-05-15 | 1,660 | 1,740 | 1,625 | 1,721 | 130,000 | 860.50 |
| 2006-05-12 | 1,675 | 1,695 | 1,600 | 1,665 | 110,800 | 832.50 |
| 2006-05-11 | 1,700 | 1,777 | 1,680 | 1,705 | 321,700 | 852.50 |
| 2006-05-10 | 1,730 | 1,776 | 1,666 | 1,680 | 273,700 | 840 |
| 2006-05-09 | 1,895 | 1,895 | 1,760 | 1,781 | 526,200 | 890.50 |
| 2006-05-08 | 2,080 | 2,140 | 1,885 | 1,900 | 797,500 | 950 |
| 2006-05-02 | 2,430 | 2,450 | 2,030 | 2,030 | 4,452,300 | 1,015 |
分割・併合履歴 ： [2016-02-01]1株→2株
