5821 平河ヒューテック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	688	714	688	714	6,800	357
2010-12-29	681	709	669	709	6,200	354.50
2010-12-28	660	682	660	682	3,900	341
2010-12-27	676	676	650	663	5,600	331.50
2010-12-24	669	669	663	666	1,900	333
2010-12-22	693	693	660	660	6,800	330
2010-12-21	694	694	682	685	4,100	342.50
2010-12-20	685	691	665	685	4,800	342.50
2010-12-17	689	689	678	682	6,500	341
2010-12-16	683	683	676	679	2,200	339.50
2010-12-15	679	679	667	676	1,800	338
2010-12-14	674	678	669	674	5,000	337
2010-12-13	655	666	655	666	2,600	333
2010-12-10	653	660	649	649	15,500	324.50
2010-12-09	667	668	655	668	3,300	334
2010-12-08	670	670	659	667	5,400	333.50
2010-12-07	655	655	645	651	6,700	325.50
2010-12-06	675	675	649	655	9,000	327.50
2010-12-03	623	626	620	625	6,100	312.50
2010-12-02	627	633	627	632	3,500	316
2010-12-01	628	628	622	626	2,300	313
2010-11-30	637	642	628	628	3,000	314
2010-11-29	641	641	636	637	2,900	318.50
2010-11-26	645	645	635	639	5,000	319.50
2010-11-25	631	643	624	643	2,600	321.50
2010-11-24	624	624	621	621	2,200	310.50
2010-11-22	628	633	623	625	2,700	312.50
2010-11-19	623	638	623	626	3,800	313
2010-11-18	610	636	610	624	4,000	312
2010-11-17	619	624	607	610	1,300	305
2010-11-16	632	632	613	622	2,300	311
2010-11-15	621	633	621	632	2,900	316
2010-11-12	640	645	620	622	4,300	311
2010-11-11	640	645	638	638	2,900	319
2010-11-10	623	647	623	640	1,900	320
2010-11-09	671	671	631	631	8,700	315.50
2010-11-08	626	626	616	621	2,600	310.50
2010-11-05	606	632	599	626	7,900	313
2010-11-04	592	604	592	601	1,600	300.50
2010-11-02	614	614	580	602	2,900	301
2010-11-01	608	609	601	609	1,200	304.50
2010-10-29	590	607	583	600	7,600	300
2010-10-28	600	601	585	599	8,600	299.50
2010-10-27	609	610	592	610	5,400	305
2010-10-26	600	610	594	603	7,500	301.50
2010-10-25	573	619	570	600	17,600	300
2010-10-22	561	580	555	579	6,000	289.50
2010-10-21	566	570	560	561	6,400	280.50
2010-10-20	578	578	564	565	8,600	282.50
2010-10-19	583	589	583	584	3,300	292
2010-10-18	585	597	585	590	2,300	295
2010-10-15	601	601	591	593	4,000	296.50
2010-10-14	611	613	603	603	5,500	301.50
2010-10-13	626	627	610	611	6,600	305.50
2010-10-12	653	654	630	630	5,500	315
2010-10-08	652	653	650	652	3,500	326
2010-10-07	647	655	641	655	3,100	327.50
2010-10-06	643	649	641	647	2,600	323.50
2010-10-05	658	658	644	648	2,400	324
2010-10-04	650	659	650	658	2,800	329
2010-10-01	660	667	649	651	4,800	325.50
2010-09-30	649	652	649	650	1,400	325
2010-09-29	645	648	644	648	6,400	324
2010-09-28	642	649	642	645	1,800	322.50
2010-09-27	654	654	643	645	8,800	322.50
2010-09-24	656	656	645	647	7,500	323.50
2010-09-22	660	660	656	656	2,200	328
2010-09-21	665	665	659	659	4,500	329.50
2010-09-17	665	665	657	659	5,200	329.50
2010-09-16	663	669	660	665	7,800	332.50
2010-09-15	669	671	663	663	11,900	331.50
2010-09-14	688	688	677	677	800	338.50
2010-09-13	689	689	678	678	1,400	339
2010-09-10	691	691	689	689	6,700	344.50
2010-09-09	690	704	683	691	2,700	345.50
2010-09-08	693	693	671	683	1,100	341.50
2010-09-07	684	699	683	698	1,100	349
2010-09-06	679	687	677	684	500	342
2010-09-03	681	681	659	665	800	332.50
2010-09-02	668	676	658	671	3,300	335.50
2010-09-01	665	669	652	663	3,400	331.50
2010-08-31	676	679	655	655	2,600	327.50
2010-08-30	690	695	678	695	4,300	347.50
2010-08-27	671	671	647	653	2,400	326.50
2010-08-26	643	652	643	651	800	325.50
2010-08-25	653	662	642	642	1,500	321
2010-08-24	642	653	642	653	6,700	326.50
2010-08-23	685	693	672	680	1,000	340
2010-08-20	690	690	681	682	1,700	341
2010-08-19	680	695	680	690	1,800	345
2010-08-18	674	674	653	670	2,300	335
2010-08-17	668	668	660	664	800	332
2010-08-16	676	676	668	668	1,300	334
2010-08-13	683	683	670	671	3,300	335.50
2010-08-12	678	685	678	683	2,500	341.50
2010-08-11	713	713	703	703	2,100	351.50
2010-08-10	721	725	715	715	2,800	357.50
2010-08-09	734	738	730	736	3,600	368
2010-08-06	736	740	725	733	1,700	366.50
2010-08-05	723	738	723	734	1,200	367
2010-08-04	749	749	727	738	1,700	369
2010-08-03	760	760	733	749	2,200	374.50
2010-08-02	750	760	739	759	1,700	379.50
2010-07-30	774	774	754	754	900	377
2010-07-29	765	779	763	774	1,400	387
2010-07-28	749	780	749	780	2,200	390
2010-07-27	748	749	747	747	1,900	373.50
2010-07-26	749	749	736	737	1,800	368.50
2010-07-23	739	739	720	728	2,600	364
2010-07-22	733	740	733	739	1,300	369.50
2010-07-21	726	735	710	711	2,100	355.50
2010-07-20	726	726	726	726	200	363
2010-07-16	732	733	725	733	2,000	366.50
2010-07-15	735	745	733	733	3,200	366.50
2010-07-14	753	762	745	750	6,600	375
2010-07-13	755	769	752	752	2,200	376
2010-07-12	750	764	750	755	1,400	377.50
2010-07-09	780	780	751	765	9,800	382.50
2010-07-08	744	752	744	748	3,700	374
2010-07-07	771	771	750	754	3,600	377
2010-07-06	760	764	759	764	900	382
2010-07-05	743	759	743	758	900	379
2010-07-02	815	815	750	750	7,000	375
2010-07-01	734	734	724	725	1,200	362.50
2010-06-30	736	736	722	732	900	366
2010-06-29	734	746	734	736	1,400	368
2010-06-28	756	756	745	747	700	373.50
2010-06-25	774	774	744	756	2,600	378
2010-06-24	761	785	745	745	2,400	372.50
2010-06-23	758	761	749	761	3,900	380.50
2010-06-22	751	759	745	753	1,100	376.50
2010-06-21	759	764	744	751	2,100	375.50
2010-06-18	749	765	743	758	1,500	379
2010-06-17	774	779	746	764	900	382
2010-06-16	765	772	757	760	3,700	380
2010-06-15	733	758	733	752	600	376
2010-06-14	765	765	735	743	900	371.50
2010-06-11	735	745	735	735	8,900	367.50
2010-06-10	741	750	736	750	3,200	375
2010-06-09	735	773	732	756	1,700	378
2010-06-08	730	750	730	741	3,100	370.50
2010-06-07	774	775	752	752	3,400	376
2010-06-04	817	817	804	804	400	402
2010-06-03	795	808	788	802	3,300	401
2010-06-02	820	820	790	791	4,400	395.50
2010-06-01	790	800	788	800	5,400	400
2010-05-31	775	780	775	780	3,100	390
2010-05-28	780	780	763	775	8,400	387.50
2010-05-27	775	775	748	758	4,600	379
2010-05-26	753	759	742	745	11,900	372.50
2010-05-25	780	780	765	765	1,400	382.50
2010-05-24	741	780	741	779	4,100	389.50
2010-05-21	730	745	730	740	4,300	370
2010-05-20	782	785	758	765	4,900	382.50
2010-05-19	782	784	760	782	5,700	391
2010-05-18	780	785	779	785	8,600	392.50
2010-05-17	770	780	760	773	10,900	386.50
2010-05-14	772	780	760	770	8,100	385
2010-05-13	748	760	746	757	6,200	378.50
2010-05-12	736	765	735	765	2,300	382.50
2010-05-11	767	768	737	737	5,800	368.50
2010-05-10	735	764	735	748	8,800	374
2010-05-07	730	730	706	713	5,700	356.50
2010-05-06	741	769	738	745	6,700	372.50
2010-04-30	772	778	771	771	3,900	385.50
2010-04-28	755	780	752	780	4,400	390
2010-04-27	783	783	770	770	3,600	385
2010-04-26	758	781	754	781	9,800	390.50
2010-04-23	758	758	754	754	4,100	377
2010-04-22	769	770	756	756	2,900	378
2010-04-21	773	777	772	774	4,800	387
2010-04-20	770	770	762	770	2,000	385
2010-04-19	766	777	760	777	10,700	388.50
2010-04-16	780	781	774	774	3,900	387
2010-04-15	773	799	763	780	2,000	390
2010-04-14	773	773	759	760	4,800	380
2010-04-13	770	775	743	758	2,600	379
2010-04-12	769	772	760	765	6,600	382.50
2010-04-09	769	770	753	770	4,300	385
2010-04-08	756	770	746	770	6,900	385
2010-04-07	748	756	733	756	5,900	378
2010-04-06	758	758	735	741	4,300	370.50
2010-04-05	735	750	735	743	3,400	371.50
2010-04-02	755	755	734	734	4,400	367
2010-04-01	734	740	734	740	3,700	370
2010-03-31	748	749	732	733	3,400	366.50
2010-03-30	760	763	732	733	12,100	366.50
2010-03-29	710	763	710	748	16,100	374
2010-03-26	696	708	678	708	9,400	354
2010-03-25	695	695	682	683	4,800	341.50
2010-03-24	690	695	689	695	1,900	347.50
2010-03-23	683	691	683	688	1,000	344
2010-03-19	677	685	675	685	2,300	342.50
2010-03-18	675	688	675	685	2,200	342.50
2010-03-17	691	695	685	685	4,700	342.50
2010-03-16	691	691	684	684	1,700	342
2010-03-15	693	697	683	691	3,900	345.50
2010-03-12	656	673	656	673	6,000	336.50
2010-03-11	665	674	657	661	3,100	330.50
2010-03-10	658	663	655	655	4,800	327.50
2010-03-09	671	674	658	668	1,500	334
2010-03-08	670	670	657	661	1,500	330.50
2010-03-05	660	670	652	664	1,500	332
2010-03-04	664	664	650	651	800	325.50
2010-03-03	663	663	660	660	700	330
2010-03-02	660	664	654	664	2,700	332
2010-03-01	655	660	650	660	2,300	330
2010-02-26	653	658	646	655	4,900	327.50
2010-02-25	648	648	646	646	2,200	323
2010-02-24	652	652	646	646	2,100	323
2010-02-23	650	650	646	648	1,800	324
2010-02-22	647	652	646	647	4,400	323.50
2010-02-19	646	648	646	646	2,100	323
2010-02-18	649	650	646	647	2,000	323.50
2010-02-17	649	650	649	650	700	325
2010-02-16	646	649	646	649	200	324.50
2010-02-15	646	649	646	647	900	323.50
2010-02-12	648	649	646	646	1,800	323
2010-02-10	647	653	646	647	3,900	323.50
2010-02-09	646	653	646	648	2,500	324
2010-02-08	646	647	646	646	2,100	323
2010-02-05	650	650	646	646	3,400	323
2010-02-04	652	656	652	655	1,900	327.50
2010-02-03	652	658	652	653	1,700	326.50
2010-02-02	662	662	652	652	2,800	326
2010-02-01	660	660	650	650	5,100	325
2010-01-29	658	670	653	670	1,700	335
2010-01-28	687	690	657	657	3,100	328.50
2010-01-27	687	687	677	687	3,000	343.50
2010-01-26	669	682	669	681	3,200	340.50
2010-01-25	661	676	661	667	1,800	333.50
2010-01-22	678	678	660	671	4,000	335.50
2010-01-21	661	679	660	678	2,400	339
2010-01-20	670	683	670	679	2,800	339.50
2010-01-19	660	677	660	677	4,000	338.50
2010-01-18	671	676	666	670	2,400	335
2010-01-15	668	672	668	669	3,600	334.50
2010-01-14	667	672	664	666	3,600	333
2010-01-13	668	670	657	657	2,900	328.50
2010-01-12	655	665	655	665	2,200	332.50
2010-01-08	654	666	654	665	2,900	332.50
2010-01-07	656	656	654	654	1,500	327
2010-01-06	667	667	655	656	3,600	328
2010-01-05	668	669	660	660	3,400	330
2010-01-04	659	665	655	665	1,400	332.50

分割・併合履歴： [2016-02-01]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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