5821 平河ヒューテック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2867767867267311,800336.50
2012-12-276686786686728,200336
2012-12-2667467466066711,700333.50
2012-12-2565966565666511,700332.50
2012-12-216646646546577,000328.50
2012-12-206596636546605,800330
2012-12-196626626576597,100329.50
2012-12-186536596496576,400328.50
2012-12-176546596546542,600327
2012-12-1465265263764611,600323
2012-12-1364965864765210,100326
2012-12-126536536456465,600323
2012-12-116506546466507,200325
2012-12-106576576506525,900326
2012-12-076516526466495,700324.50
2012-12-0665065464265123,300325.50
2012-12-0564164163764010,400320
2012-12-046396406376397,400319.50
2012-12-036356376336375,400318.50
2012-11-306386386326336,800316.50
2012-11-296316356316324,200316
2012-11-286366366296318,700315.50
2012-11-276356406356409,200320
2012-11-2663864163063514,200317.50
2012-11-2263363662963013,300315
2012-11-216336336256288,600314
2012-11-206316386296298,000314.50
2012-11-1962863562863012,200315
2012-11-166256296236259,500312.50
2012-11-156256326246256,500312.50
2012-11-146256286236232,600311.50
2012-11-136276276206209,600310
2012-11-126336366266264,900313
2012-11-096346446336331,700316.50
2012-11-086456456356383,700319
2012-11-076606606506504,700325
2012-11-066676676566646,100332
2012-11-056446496446473,900323.50
2012-11-026506516426485,800324
2012-11-016496506446462,800323
2012-10-316476506326504,800325
2012-10-3064965462762717,500313.50
2012-10-296506506476484,600324
2012-10-266506506486496,400324.50
2012-10-256536536486534,500326.50
2012-10-246506516466504,700325
2012-10-236506536466514,100325.50
2012-10-226496506466501,600325
2012-10-196476546446545,800327
2012-10-186436476386476,800323.50
2012-10-176366406326386,100319
2012-10-166326456326395,200319.50
2012-10-156306336306323,900316
2012-10-126306346276285,500314
2012-10-116456456266309,000315
2012-10-106556556406453,200322.50
2012-10-0965265864265510,200327.50
2012-10-056486506486501,500325
2012-10-046456456426444,600322
2012-10-036476496456493,300324.50
2012-10-026506506496491,600324.50
2012-10-016506506456502,800325
2012-09-286616616506501,200325
2012-09-276606606546543,000327
2012-09-266636646596603,600330
2012-09-256586636586635,300331.50
2012-09-24654657651654900327
2012-09-216596596586581,100329
2012-09-206576606556573,300328.50
2012-09-196556626546602,700330
2012-09-186546556526553,000327.50
2012-09-146526556466518,900325.50
2012-09-136536536266523,800326
2012-09-12650654650654300327
2012-09-11640646640640500320
2012-09-106466506306408,300320
2012-09-07652658652656700328
2012-09-066476526476521,700326
2012-09-056566566476491,200324.50
2012-09-046466566446562,300328
2012-09-036606606526521,700326
2012-08-316546596526521,100326
2012-08-306606606516601,500330
2012-08-296576606456553,000327.50
2012-08-286546606436483,400324
2012-08-276766766506539,700326.50
2012-08-246816816676671,800333.50
2012-08-236806806756801,900340
2012-08-226686796686781,900339
2012-08-21678678671678700339
2012-08-206766816716713,300335.50
2012-08-176726756706724,800336
2012-08-166656726656723,100336
2012-08-156626656606652,800332.50
2012-08-146656656646651,300332.50
2012-08-136636656636651,800332.50
2012-08-106686686526631,800331.50
2012-08-096656706626701,300335
2012-08-086696696606653,100332.50
2012-08-076576696506691,200334.50
2012-08-06652663652663900331.50
2012-08-036646646506514,200325.50
2012-08-026506646506544,600327
2012-08-016656716596673,100333.50
2012-07-316656656506601,500330
2012-07-306616656506652,600332.50
2012-07-276586586536532,200326.50
2012-07-266536576406493,000324.50
2012-07-256506536386502,100325
2012-07-246536556436504,500325
2012-07-236576576536532,300326.50
2012-07-206776776546543,700327
2012-07-196716786716771,400338.50
2012-07-186826826736731,700336.50
2012-07-176866896816821,200341
2012-07-136806896806892,300344.50
2012-07-126826846826822,500341
2012-07-116816856816821,700341
2012-07-106876906876872,000343.50
2012-07-096866896856874,000343.50
2012-07-066886906866861,800343
2012-07-0569169468868812,600344
2012-07-046916946896914,700345.50
2012-07-036906906886905,100345
2012-07-026906956866908,700345
2012-06-296906926856894,700344.50
2012-06-286906926856906,000345
2012-06-276906906856893,100344.50
2012-06-266886906856903,300345
2012-06-256916926896896,500344.50
2012-06-226856906856904,300345
2012-06-216956956906902,200345
2012-06-206906956866954,100347.50
2012-06-196956956836906,100345
2012-06-186806856806851,000342.50
2012-06-156896896806821,200341
2012-06-14689689689689800344.50
2012-06-13690690690690100345
2012-06-126856856756851,100342.50
2012-06-116906936856932,400346.50
2012-06-086906906806906,400345
2012-06-07690690690690900345
2012-06-06672674672674700337
2012-06-056646806646791,400339.50
2012-06-046906906736742,600337
2012-06-016816906806903,300345
2012-05-31686686686686400343
2012-05-30681689681685800342.50
2012-05-296946946726802,300340
2012-05-28700700685686800343
2012-05-257147146916962,900348
2012-05-246916996886992,100349.50
2012-05-237207206746846,700342
2012-05-227227247007175,600358.50
2012-05-21713737713737800368.50
2012-05-187187287107281,500364
2012-05-17718723718722800361
2012-05-167257357197192,200359.50
2012-05-157417417127292,400364.50
2012-05-147507597417413,500370.50
2012-05-117747747527521,800376
2012-05-107637787637781,200389
2012-05-097817867717721,800386
2012-05-087727907727908,300395
2012-05-077567617567571,100378.50
2012-05-027737737607701,700385
2012-05-017747747557631,300381.50
2012-04-277667687567683,500384
2012-04-267597667587661,800383
2012-04-257557557517531,300376.50
2012-04-247367557367551,700377.50
2012-04-237607607497491,000374.50
2012-04-207497637497521,000376
2012-04-19751759751751800375.50
2012-04-187467607467511,500375.50
2012-04-177477587447451,800372.50
2012-04-167497637457471,600373.50
2012-04-137477627477482,300374
2012-04-127537577467563,000378
2012-04-117527647527572,400378.50
2012-04-107587647557642,400382
2012-04-097797797527614,200380.50
2012-04-067727797627792,200389.50
2012-04-057657857657853,500392.50
2012-04-047747807677803,000390
2012-04-037947947777772,600388.50
2012-04-027917977857853,300392.50
2012-03-307857857777771,000388.50
2012-03-297847847787781,400389
2012-03-287867917827823,900391
2012-03-277857977847976,300398.50
2012-03-267987987807804,100390
2012-03-237867877837833,300391.50
2012-03-227917997857861,800393
2012-03-217928107857905,800395
2012-03-1977980677579216,600396
2012-03-167877877787795,000389.50
2012-03-157817897807864,100393
2012-03-147777867757864,000393
2012-03-137847857747743,200387
2012-03-1280180177977911,600389.50
2012-03-0979280278479618,100398
2012-03-087987997927923,900396
2012-03-077798007798003,300400
2012-03-067917977917912,400395.50
2012-03-057988037917942,000397
2012-03-027948017867974,300398.50
2012-03-017877957847864,200393
2012-02-298048087887887,700394
2012-02-287807967657969,400398
2012-02-277978107967968,100398
2012-02-247787887787884,700394
2012-02-237827867777784,100389
2012-02-227707907647857,300392.50
2012-02-217717717657662,900383
2012-02-207597687597676,100383.50
2012-02-177597607527562,200378
2012-02-167587587517512,400375.50
2012-02-157517597517574,200378.50
2012-02-147447517417512,600375.50
2012-02-137507507437432,600371.50
2012-02-107567567477501,500375
2012-02-097537567497562,000378
2012-02-087527537427535,100376.50
2012-02-077467567467492,300374.50
2012-02-067527527437472,500373.50
2012-02-037537647467465,100373
2012-02-027457597457597,300379.50
2012-02-017417487377413,400370.50
2012-01-317487487307334,400366.50
2012-01-307457507437472,100373.50
2012-01-277467487377432,500371.50
2012-01-267427437387421,800371
2012-01-257367427327321,700366
2012-01-247247367247361,600368
2012-01-237417417237232,200361.50
2012-01-207227417227412,500370.50
2012-01-197267267227251,900362.50
2012-01-187207387197264,800363
2012-01-17713713704705600352.50
2012-01-16716716701701600350.50
2012-01-137107177107163,400358
2012-01-127137147107104,300355
2012-01-11721721721721300360.50
2012-01-107137207057071,800353.50
2012-01-067107137017052,700352.50
2012-01-057097117057052,500352.50
2012-01-047037066956993,800349.50

分割・併合履歴 : [2016-02-01]1株→2株