5821 平河ヒューテック(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	658	659	647	659	4,000	329.50
2009-12-29	670	670	650	655	4,600	327.50
2009-12-28	653	664	652	664	2,200	332
2009-12-25	660	660	658	660	3,300	330
2009-12-24	656	656	649	652	2,200	326
2009-12-22	656	656	646	646	3,100	323
2009-12-21	656	659	646	646	2,900	323
2009-12-18	658	658	646	646	1,700	323
2009-12-17	666	666	646	659	5,000	329.50
2009-12-16	655	662	655	656	3,000	328
2009-12-15	682	682	655	656	2,200	328
2009-12-14	693	693	651	672	2,300	336
2009-12-11	662	686	662	686	5,100	343
2009-12-10	700	700	667	682	6,500	341
2009-12-09	646	665	646	663	2,600	331.50
2009-12-08	671	674	665	665	6,300	332.50
2009-12-07	662	672	662	672	1,800	336
2009-12-04	670	682	670	672	2,200	336
2009-12-03	658	680	658	680	2,900	340
2009-12-02	700	700	651	659	4,500	329.50
2009-12-01	663	698	663	697	2,800	348.50
2009-11-30	650	673	650	673	1,700	336.50
2009-11-27	660	660	645	645	4,200	322.50
2009-11-26	662	663	653	663	500	331.50
2009-11-25	645	652	643	652	2,200	326
2009-11-24	645	651	645	645	2,800	322.50
2009-11-20	649	659	647	647	1,000	323.50
2009-11-19	676	676	665	669	1,000	334.50
2009-11-18	650	680	645	680	4,000	340
2009-11-17	645	656	645	646	3,000	323
2009-11-16	645	650	645	649	2,000	324.50
2009-11-13	665	665	650	652	1,100	326
2009-11-12	684	685	661	661	4,500	330.50
2009-11-11	690	699	680	684	2,100	342
2009-11-10	701	701	674	680	9,300	340
2009-11-09	682	682	650	651	2,000	325.50
2009-11-06	679	682	673	673	2,300	336.50
2009-11-05	695	695	679	687	4,400	343.50
2009-11-04	700	700	685	695	3,900	347.50
2009-11-02	690	690	685	687	2,700	343.50
2009-10-30	699	703	689	699	6,100	349.50
2009-10-29	685	694	685	688	12,200	344
2009-10-28	686	699	685	699	5,600	349.50
2009-10-27	700	700	683	696	10,000	348
2009-10-26	685	698	685	697	6,100	348.50
2009-10-23	685	693	684	693	5,100	346.50
2009-10-22	696	700	682	691	9,700	345.50
2009-10-21	697	697	695	696	1,100	348
2009-10-20	695	700	694	694	2,400	347
2009-10-19	695	696	695	695	3,400	347.50
2009-10-16	696	697	680	696	4,300	348
2009-10-15	695	699	687	695	12,500	347.50
2009-10-14	695	696	692	696	7,300	348
2009-10-13	699	699	692	696	5,800	348
2009-10-09	695	697	691	695	4,400	347.50
2009-10-08	695	699	695	695	4,300	347.50
2009-10-07	695	700	694	700	4,700	350
2009-10-06	695	696	693	695	3,200	347.50
2009-10-05	695	700	690	700	8,400	350
2009-10-02	700	700	680	697	9,100	348.50
2009-10-01	702	702	695	700	2,800	350
2009-09-30	701	702	695	702	3,600	351
2009-09-29	701	701	696	701	1,400	350.50
2009-09-28	702	702	698	701	3,600	350.50
2009-09-25	702	702	691	691	5,200	345.50
2009-09-24	695	700	691	700	10,900	350
2009-09-18	684	697	683	696	3,200	348
2009-09-17	696	697	687	693	8,600	346.50
2009-09-16	693	700	691	692	5,600	346
2009-09-15	692	695	691	691	2,300	345.50
2009-09-14	692	697	690	691	3,800	345.50
2009-09-11	700	700	691	692	9,100	346
2009-09-10	694	699	694	696	5,100	348
2009-09-09	692	695	690	694	5,800	347
2009-09-08	691	695	690	692	4,100	346
2009-09-07	691	699	691	691	2,200	345.50
2009-09-04	691	697	691	691	4,000	345.50
2009-09-03	691	692	688	691	5,800	345.50
2009-09-02	693	693	691	692	5,800	346
2009-09-01	694	694	688	693	10,000	346.50
2009-08-31	691	701	688	698	3,700	349
2009-08-28	692	699	691	693	3,000	346.50
2009-08-27	695	695	691	693	6,300	346.50
2009-08-26	694	704	691	704	7,900	352
2009-08-25	697	697	690	691	5,400	345.50
2009-08-24	699	699	696	697	2,600	348.50
2009-08-21	691	700	691	700	3,000	350
2009-08-20	691	701	691	700	2,400	350
2009-08-19	693	693	688	692	3,900	346
2009-08-18	692	695	691	694	2,300	347
2009-08-17	700	710	691	709	6,800	354.50
2009-08-14	702	710	700	703	2,800	351.50
2009-08-13	701	710	701	710	1,900	355
2009-08-12	700	709	700	701	4,100	350.50
2009-08-11	700	716	700	715	2,700	357.50
2009-08-10	699	700	692	697	6,500	348.50
2009-08-07	698	700	691	700	6,300	350
2009-08-06	700	710	691	699	7,200	349.50
2009-08-05	714	714	702	703	2,900	351.50
2009-08-04	710	712	703	704	8,300	352
2009-08-03	691	704	690	701	5,600	350.50
2009-07-31	700	700	689	690	2,100	345
2009-07-30	690	694	680	691	5,300	345.50
2009-07-29	696	700	690	699	3,900	349.50
2009-07-28	700	700	687	691	6,800	345.50
2009-07-27	666	694	664	685	11,200	342.50
2009-07-24	670	670	648	650	7,900	325
2009-07-23	661	675	655	660	7,300	330
2009-07-22	653	655	636	651	14,600	325.50
2009-07-21	651	658	651	651	3,900	325.50
2009-07-17	645	654	645	652	2,100	326
2009-07-16	656	656	650	652	2,600	326
2009-07-15	675	675	645	646	8,900	323
2009-07-14	643	650	631	635	6,900	317.50
2009-07-13	660	670	640	640	6,600	320
2009-07-10	665	677	661	670	6,400	335
2009-07-09	675	678	665	665	6,400	332.50
2009-07-08	715	715	685	688	10,500	344
2009-07-07	700	700	692	695	2,300	347.50
2009-07-06	701	703	692	694	5,500	347
2009-07-03	682	699	682	699	6,800	349.50
2009-07-02	695	700	691	691	8,800	345.50
2009-07-01	687	695	682	695	5,800	347.50
2009-06-30	699	701	690	695	6,600	347.50
2009-06-29	700	703	696	697	6,700	348.50
2009-06-26	705	705	690	700	4,400	350
2009-06-25	694	700	694	700	3,500	350
2009-06-24	690	693	683	683	2,400	341.50
2009-06-23	699	699	674	680	5,800	340
2009-06-22	686	692	661	691	4,100	345.50
2009-06-19	681	687	676	687	2,700	343.50
2009-06-18	695	699	679	689	6,300	344.50
2009-06-17	698	700	693	695	2,000	347.50
2009-06-16	713	713	700	700	3,700	350
2009-06-15	716	718	712	715	4,100	357.50
2009-06-12	720	720	700	710	9,000	355
2009-06-11	710	716	702	710	3,600	355
2009-06-10	703	710	703	710	1,600	355
2009-06-09	693	712	693	694	2,300	347
2009-06-08	692	703	688	702	5,900	351
2009-06-05	702	702	688	692	6,700	346
2009-06-04	716	720	709	716	3,700	358
2009-06-03	710	725	710	716	4,500	358
2009-06-02	700	710	696	708	9,000	354
2009-06-01	690	690	680	688	3,400	344
2009-05-29	671	674	670	671	2,600	335.50
2009-05-28	666	674	666	670	1,900	335
2009-05-27	689	689	676	676	8,100	338
2009-05-26	662	669	654	669	7,200	334.50
2009-05-25	634	646	630	646	8,600	323
2009-05-22	637	640	634	634	3,200	317
2009-05-21	633	638	626	638	3,600	319
2009-05-20	621	621	612	615	5,100	307.50
2009-05-19	597	612	597	612	4,100	306
2009-05-18	611	611	591	591	4,300	295.50
2009-05-15	605	610	605	610	1,800	305
2009-05-14	629	629	601	605	4,900	302.50
2009-05-13	618	647	615	629	7,500	314.50
2009-05-12	635	648	619	635	8,200	317.50
2009-05-11	602	628	602	628	11,100	314
2009-05-08	592	600	586	589	3,600	294.50
2009-05-07	591	593	587	587	8,500	293.50
2009-05-01	587	589	576	581	4,600	290.50
2009-04-30	598	598	587	587	2,300	293.50
2009-04-28	581	591	577	577	3,400	288.50
2009-04-27	595	605	585	586	8,200	293
2009-04-24	578	585	575	575	4,400	287.50
2009-04-23	575	585	571	585	5,100	292.50
2009-04-22	584	584	577	577	5,800	288.50
2009-04-21	594	594	575	583	6,600	291.50
2009-04-20	587	597	585	588	4,700	294
2009-04-17	593	593	585	585	4,400	292.50
2009-04-16	587	600	585	591	5,800	295.50
2009-04-15	585	595	578	595	1,400	297.50
2009-04-14	603	603	579	584	8,900	292
2009-04-13	590	610	577	610	4,000	305
2009-04-10	580	642	571	590	10,300	295
2009-04-09	574	596	573	596	7,000	298
2009-04-08	570	581	570	572	10,000	286
2009-04-07	600	600	580	590	6,400	295
2009-04-06	642	642	585	610	4,900	305
2009-04-03	652	652	610	622	6,900	311
2009-04-02	667	670	652	652	4,100	326
2009-04-01	640	657	636	657	3,800	328.50
2009-03-31	658	668	655	668	1,800	334
2009-03-30	659	680	655	679	6,000	339.50
2009-03-27	680	680	645	649	7,100	324.50
2009-03-26	639	660	639	660	3,800	330
2009-03-25	630	635	620	635	4,100	317.50
2009-03-24	621	624	609	622	7,500	311
2009-03-23	601	603	572	588	7,000	294
2009-03-19	601	601	596	601	5,700	300.50
2009-03-18	606	606	595	597	2,900	298.50
2009-03-17	614	614	592	596	5,300	298
2009-03-16	595	613	595	613	5,900	306.50
2009-03-13	630	630	585	585	12,300	292.50
2009-03-12	618	618	570	570	4,600	285
2009-03-11	600	603	597	598	3,800	299
2009-03-10	587	597	587	597	4,600	298.50
2009-03-09	591	591	571	587	5,400	293.50
2009-03-06	599	601	571	571	8,800	285.50
2009-03-05	560	599	559	598	4,300	299
2009-03-04	561	569	560	568	3,900	284
2009-03-03	565	571	560	571	8,700	285.50
2009-03-02	573	581	560	571	5,500	285.50
2009-02-27	630	630	561	572	11,700	286
2009-02-26	592	602	590	590	2,900	295
2009-02-25	601	605	599	602	3,100	301
2009-02-24	599	599	592	599	900	299.50
2009-02-23	599	605	594	599	1,400	299.50
2009-02-20	608	610	595	595	4,200	297.50
2009-02-19	602	603	590	603	2,200	301.50
2009-02-18	568	600	568	596	4,300	298
2009-02-17	564	579	564	579	2,300	289.50
2009-02-16	580	588	561	561	4,600	280.50
2009-02-13	576	585	560	560	4,400	280
2009-02-12	589	589	568	577	4,800	288.50
2009-02-10	612	612	579	579	5,500	289.50
2009-02-09	601	610	597	597	3,200	298.50
2009-02-06	608	610	599	604	3,200	302
2009-02-05	616	616	578	578	3,900	289
2009-02-04	589	590	581	581	5,600	290.50
2009-02-03	615	615	591	601	7,200	300.50
2009-02-02	606	613	602	603	3,800	301.50
2009-01-30	603	612	600	601	7,800	300.50
2009-01-29	639	639	627	632	9,000	316
2009-01-28	634	634	630	631	5,700	315.50
2009-01-27	657	657	635	637	6,700	318.50
2009-01-26	652	652	635	647	5,800	323.50
2009-01-23	664	674	651	660	4,700	330
2009-01-22	682	688	682	683	1,400	341.50
2009-01-21	699	699	680	680	3,700	340
2009-01-20	725	725	689	693	5,600	346.50
2009-01-19	707	726	707	715	1,100	357.50
2009-01-16	691	713	691	713	2,700	356.50
2009-01-15	694	705	686	696	7,000	348
2009-01-14	730	731	720	722	6,600	361
2009-01-13	750	750	730	733	3,700	366.50
2009-01-09	744	754	743	744	4,300	372
2009-01-08	773	778	741	743	7,300	371.50
2009-01-07	780	789	772	783	9,800	391.50
2009-01-06	819	829	770	779	10,000	389.50
2009-01-05	799	799	789	790	4,500	395

分割・併合履歴： [2016-02-01]1株→2株