5821 平河ヒューテック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,137 | 1,137 | 1,112 | 1,114 | 3,400 | 557 |
| 2014-12-29 | 1,111 | 1,125 | 1,099 | 1,110 | 4,300 | 555 |
| 2014-12-26 | 1,100 | 1,110 | 1,093 | 1,110 | 8,900 | 555 |
| 2014-12-25 | 1,115 | 1,115 | 1,084 | 1,092 | 8,800 | 546 |
| 2014-12-24 | 1,115 | 1,115 | 1,085 | 1,108 | 7,700 | 554 |
| 2014-12-22 | 1,090 | 1,091 | 1,045 | 1,085 | 9,300 | 542.50 |
| 2014-12-19 | 1,075 | 1,089 | 1,075 | 1,085 | 5,800 | 542.50 |
| 2014-12-18 | 1,070 | 1,086 | 1,060 | 1,073 | 9,700 | 536.50 |
| 2014-12-17 | 1,066 | 1,068 | 1,050 | 1,050 | 9,000 | 525 |
| 2014-12-16 | 1,045 | 1,072 | 1,045 | 1,061 | 11,400 | 530.50 |
| 2014-12-15 | 1,080 | 1,095 | 1,074 | 1,075 | 10,400 | 537.50 |
| 2014-12-12 | 1,082 | 1,100 | 1,082 | 1,088 | 16,500 | 544 |
| 2014-12-11 | 1,090 | 1,100 | 1,040 | 1,084 | 13,400 | 542 |
| 2014-12-10 | 1,112 | 1,130 | 1,112 | 1,113 | 7,500 | 556.50 |
| 2014-12-09 | 1,143 | 1,143 | 1,136 | 1,142 | 4,100 | 571 |
| 2014-12-08 | 1,124 | 1,155 | 1,124 | 1,147 | 8,500 | 573.50 |
| 2014-12-05 | 1,160 | 1,160 | 1,105 | 1,136 | 18,000 | 568 |
| 2014-12-04 | 1,129 | 1,158 | 1,127 | 1,149 | 24,100 | 574.50 |
| 2014-12-03 | 1,104 | 1,138 | 1,100 | 1,136 | 13,500 | 568 |
| 2014-12-02 | 1,097 | 1,104 | 1,093 | 1,104 | 12,600 | 552 |
| 2014-12-01 | 1,110 | 1,110 | 1,085 | 1,098 | 15,300 | 549 |
| 2014-11-28 | 1,138 | 1,138 | 1,103 | 1,112 | 7,100 | 556 |
| 2014-11-27 | 1,102 | 1,138 | 1,088 | 1,107 | 14,800 | 553.50 |
| 2014-11-26 | 1,099 | 1,109 | 1,093 | 1,102 | 9,400 | 551 |
| 2014-11-25 | 1,070 | 1,100 | 1,061 | 1,097 | 11,800 | 548.50 |
| 2014-11-21 | 1,064 | 1,076 | 1,046 | 1,068 | 6,200 | 534 |
| 2014-11-20 | 1,045 | 1,069 | 1,045 | 1,057 | 9,100 | 528.50 |
| 2014-11-19 | 1,040 | 1,058 | 1,030 | 1,044 | 18,100 | 522 |
| 2014-11-18 | 1,036 | 1,058 | 1,033 | 1,039 | 5,400 | 519.50 |
| 2014-11-17 | 1,050 | 1,071 | 1,030 | 1,036 | 7,300 | 518 |
| 2014-11-14 | 1,094 | 1,094 | 1,037 | 1,045 | 15,900 | 522.50 |
| 2014-11-13 | 1,060 | 1,068 | 1,035 | 1,068 | 8,900 | 534 |
| 2014-11-12 | 1,093 | 1,100 | 1,051 | 1,060 | 14,800 | 530 |
| 2014-11-11 | 1,094 | 1,097 | 1,080 | 1,087 | 10,100 | 543.50 |
| 2014-11-10 | 1,075 | 1,094 | 1,060 | 1,081 | 11,900 | 540.50 |
| 2014-11-07 | 1,072 | 1,099 | 1,061 | 1,075 | 13,800 | 537.50 |
| 2014-11-06 | 1,112 | 1,112 | 1,067 | 1,083 | 17,900 | 541.50 |
| 2014-11-05 | 1,064 | 1,115 | 1,050 | 1,111 | 44,300 | 555.50 |
| 2014-11-04 | 1,060 | 1,077 | 1,025 | 1,034 | 30,000 | 517 |
| 2014-10-31 | 1,040 | 1,048 | 1,013 | 1,045 | 13,400 | 522.50 |
| 2014-10-30 | 1,010 | 1,030 | 997 | 1,030 | 15,300 | 515 |
| 2014-10-29 | 1,017 | 1,017 | 998 | 1,010 | 5,900 | 505 |
| 2014-10-28 | 1,002 | 1,006 | 995 | 997 | 4,200 | 498.50 |
| 2014-10-27 | 995 | 1,006 | 991 | 1,001 | 7,600 | 500.50 |
| 2014-10-24 | 1,040 | 1,040 | 1,006 | 1,011 | 3,300 | 505.50 |
| 2014-10-23 | 1,016 | 1,022 | 1,003 | 1,010 | 4,200 | 505 |
| 2014-10-22 | 1,022 | 1,022 | 1,007 | 1,015 | 5,400 | 507.50 |
| 2014-10-21 | 1,041 | 1,041 | 990 | 992 | 10,500 | 496 |
| 2014-10-20 | 967 | 998 | 967 | 996 | 13,900 | 498 |
| 2014-10-17 | 955 | 982 | 949 | 949 | 12,100 | 474.50 |
| 2014-10-16 | 949 | 968 | 949 | 953 | 11,200 | 476.50 |
| 2014-10-15 | 942 | 981 | 942 | 978 | 13,300 | 489 |
| 2014-10-14 | 934 | 960 | 931 | 942 | 16,700 | 471 |
| 2014-10-10 | 959 | 979 | 907 | 946 | 35,200 | 473 |
| 2014-10-09 | 1,039 | 1,047 | 966 | 986 | 38,000 | 493 |
| 2014-10-08 | 1,070 | 1,070 | 1,000 | 1,039 | 28,000 | 519.50 |
| 2014-10-07 | 1,111 | 1,111 | 1,069 | 1,078 | 8,800 | 539 |
| 2014-10-06 | 1,082 | 1,102 | 1,046 | 1,082 | 20,800 | 541 |
| 2014-10-03 | 1,070 | 1,073 | 1,045 | 1,052 | 22,400 | 526 |
| 2014-10-02 | 1,089 | 1,100 | 1,069 | 1,071 | 12,000 | 535.50 |
| 2014-10-01 | 1,130 | 1,130 | 1,114 | 1,128 | 7,100 | 564 |
| 2014-09-30 | 1,188 | 1,188 | 1,092 | 1,145 | 7,700 | 572.50 |
| 2014-09-29 | 1,195 | 1,195 | 1,148 | 1,174 | 6,100 | 587 |
| 2014-09-26 | 1,180 | 1,190 | 1,165 | 1,180 | 9,800 | 590 |
| 2014-09-25 | 1,182 | 1,192 | 1,180 | 1,186 | 10,000 | 593 |
| 2014-09-24 | 1,160 | 1,200 | 1,151 | 1,178 | 21,100 | 589 |
| 2014-09-22 | 1,161 | 1,161 | 1,135 | 1,149 | 8,500 | 574.50 |
| 2014-09-19 | 1,134 | 1,138 | 1,130 | 1,131 | 7,500 | 565.50 |
| 2014-09-18 | 1,104 | 1,129 | 1,104 | 1,128 | 11,800 | 564 |
| 2014-09-17 | 1,105 | 1,113 | 1,101 | 1,104 | 10,100 | 552 |
| 2014-09-16 | 1,110 | 1,119 | 1,100 | 1,113 | 8,500 | 556.50 |
| 2014-09-12 | 1,117 | 1,117 | 1,055 | 1,110 | 27,200 | 555 |
| 2014-09-11 | 1,110 | 1,112 | 1,099 | 1,112 | 13,000 | 556 |
| 2014-09-10 | 1,116 | 1,116 | 1,095 | 1,110 | 9,300 | 555 |
| 2014-09-09 | 1,056 | 1,118 | 1,056 | 1,100 | 25,300 | 550 |
| 2014-09-08 | 1,055 | 1,088 | 1,051 | 1,086 | 25,700 | 543 |
| 2014-09-05 | 1,062 | 1,062 | 1,041 | 1,055 | 2,700 | 527.50 |
| 2014-09-04 | 1,067 | 1,075 | 1,062 | 1,062 | 8,200 | 531 |
| 2014-09-03 | 1,062 | 1,065 | 1,057 | 1,063 | 2,700 | 531.50 |
| 2014-09-02 | 1,053 | 1,066 | 1,049 | 1,063 | 5,500 | 531.50 |
| 2014-09-01 | 1,051 | 1,060 | 1,043 | 1,053 | 5,500 | 526.50 |
| 2014-08-29 | 1,060 | 1,060 | 1,036 | 1,060 | 6,400 | 530 |
| 2014-08-28 | 1,040 | 1,068 | 1,039 | 1,063 | 10,700 | 531.50 |
| 2014-08-27 | 1,067 | 1,070 | 1,050 | 1,056 | 7,100 | 528 |
| 2014-08-26 | 1,064 | 1,064 | 1,001 | 1,042 | 25,900 | 521 |
| 2014-08-25 | 1,060 | 1,077 | 1,057 | 1,067 | 4,900 | 533.50 |
| 2014-08-22 | 1,054 | 1,073 | 1,054 | 1,060 | 10,400 | 530 |
| 2014-08-21 | 1,050 | 1,080 | 1,045 | 1,064 | 23,200 | 532 |
| 2014-08-20 | 1,028 | 1,052 | 1,024 | 1,050 | 21,100 | 525 |
| 2014-08-19 | 1,025 | 1,035 | 1,012 | 1,021 | 16,800 | 510.50 |
| 2014-08-18 | 1,020 | 1,029 | 1,004 | 1,025 | 8,300 | 512.50 |
| 2014-08-15 | 1,022 | 1,037 | 1,018 | 1,020 | 12,600 | 510 |
| 2014-08-14 | 1,022 | 1,038 | 1,022 | 1,034 | 13,800 | 517 |
| 2014-08-13 | 994 | 1,027 | 986 | 1,023 | 50,500 | 511.50 |
| 2014-08-12 | 990 | 998 | 975 | 994 | 10,600 | 497 |
| 2014-08-11 | 972 | 998 | 961 | 990 | 15,800 | 495 |
| 2014-08-08 | 971 | 971 | 920 | 946 | 8,800 | 473 |
| 2014-08-07 | 965 | 974 | 955 | 971 | 15,500 | 485.50 |
| 2014-08-06 | 969 | 986 | 969 | 975 | 10,600 | 487.50 |
| 2014-08-05 | 1,010 | 1,010 | 965 | 984 | 32,900 | 492 |
| 2014-08-04 | 950 | 969 | 950 | 965 | 20,700 | 482.50 |
| 2014-08-01 | 940 | 956 | 934 | 953 | 16,100 | 476.50 |
| 2014-07-31 | 955 | 964 | 949 | 957 | 32,500 | 478.50 |
| 2014-07-30 | 945 | 955 | 940 | 949 | 29,300 | 474.50 |
| 2014-07-29 | 928 | 940 | 908 | 935 | 37,500 | 467.50 |
| 2014-07-28 | 904 | 926 | 899 | 918 | 20,400 | 459 |
| 2014-07-25 | 896 | 902 | 884 | 896 | 14,500 | 448 |
| 2014-07-24 | 894 | 894 | 850 | 889 | 21,300 | 444.50 |
| 2014-07-23 | 895 | 895 | 881 | 886 | 5,500 | 443 |
| 2014-07-22 | 892 | 895 | 889 | 889 | 1,500 | 444.50 |
| 2014-07-18 | 893 | 893 | 866 | 879 | 4,000 | 439.50 |
| 2014-07-17 | 897 | 903 | 894 | 894 | 11,000 | 447 |
| 2014-07-16 | 894 | 899 | 893 | 895 | 9,500 | 447.50 |
| 2014-07-15 | 882 | 890 | 881 | 881 | 5,100 | 440.50 |
| 2014-07-14 | 868 | 875 | 866 | 872 | 5,800 | 436 |
| 2014-07-11 | 870 | 870 | 865 | 865 | 3,500 | 432.50 |
| 2014-07-10 | 885 | 886 | 876 | 877 | 8,200 | 438.50 |
| 2014-07-09 | 885 | 886 | 882 | 882 | 6,900 | 441 |
| 2014-07-08 | 888 | 905 | 883 | 892 | 21,900 | 446 |
| 2014-07-07 | 888 | 888 | 880 | 887 | 3,500 | 443.50 |
| 2014-07-04 | 900 | 900 | 890 | 893 | 8,000 | 446.50 |
| 2014-07-03 | 890 | 890 | 884 | 885 | 3,400 | 442.50 |
| 2014-07-02 | 893 | 893 | 883 | 883 | 9,800 | 441.50 |
| 2014-07-01 | 884 | 895 | 882 | 889 | 7,900 | 444.50 |
| 2014-06-30 | 888 | 888 | 878 | 884 | 12,800 | 442 |
| 2014-06-27 | 890 | 890 | 876 | 881 | 9,200 | 440.50 |
| 2014-06-26 | 885 | 886 | 880 | 884 | 3,500 | 442 |
| 2014-06-25 | 891 | 891 | 877 | 885 | 7,000 | 442.50 |
| 2014-06-24 | 874 | 883 | 874 | 879 | 3,400 | 439.50 |
| 2014-06-23 | 875 | 884 | 875 | 877 | 4,100 | 438.50 |
| 2014-06-20 | 887 | 894 | 865 | 875 | 11,500 | 437.50 |
| 2014-06-19 | 894 | 898 | 889 | 894 | 6,300 | 447 |
| 2014-06-18 | 900 | 906 | 891 | 892 | 6,400 | 446 |
| 2014-06-17 | 900 | 905 | 896 | 903 | 13,700 | 451.50 |
| 2014-06-16 | 878 | 895 | 878 | 892 | 8,500 | 446 |
| 2014-06-13 | 880 | 882 | 872 | 878 | 9,800 | 439 |
| 2014-06-12 | 866 | 874 | 866 | 874 | 4,100 | 437 |
| 2014-06-11 | 869 | 874 | 864 | 870 | 3,700 | 435 |
| 2014-06-10 | 868 | 874 | 865 | 870 | 6,800 | 435 |
| 2014-06-09 | 879 | 890 | 865 | 870 | 14,600 | 435 |
| 2014-06-06 | 881 | 889 | 875 | 880 | 17,800 | 440 |
| 2014-06-05 | 872 | 875 | 872 | 872 | 3,400 | 436 |
| 2014-06-04 | 874 | 880 | 870 | 874 | 12,300 | 437 |
| 2014-06-03 | 897 | 897 | 875 | 879 | 9,100 | 439.50 |
| 2014-06-02 | 880 | 882 | 870 | 872 | 19,800 | 436 |
| 2014-05-30 | 879 | 889 | 879 | 882 | 27,100 | 441 |
| 2014-05-29 | 879 | 888 | 871 | 884 | 25,300 | 442 |
| 2014-05-28 | 879 | 880 | 868 | 877 | 13,300 | 438.50 |
| 2014-05-27 | 893 | 893 | 872 | 877 | 8,800 | 438.50 |
| 2014-05-26 | 908 | 908 | 875 | 889 | 15,100 | 444.50 |
| 2014-05-23 | 896 | 896 | 876 | 882 | 10,500 | 441 |
| 2014-05-22 | 851 | 900 | 850 | 900 | 42,100 | 450 |
| 2014-05-21 | 850 | 861 | 843 | 858 | 22,600 | 429 |
| 2014-05-20 | 864 | 864 | 851 | 860 | 19,100 | 430 |
| 2014-05-19 | 857 | 862 | 850 | 862 | 21,800 | 431 |
| 2014-05-16 | 830 | 858 | 830 | 855 | 53,500 | 427.50 |
| 2014-05-15 | 805 | 824 | 805 | 820 | 3,000 | 410 |
| 2014-05-14 | 817 | 830 | 793 | 818 | 34,400 | 409 |
| 2014-05-13 | 808 | 822 | 805 | 817 | 16,500 | 408.50 |
| 2014-05-12 | 793 | 808 | 793 | 806 | 12,800 | 403 |
| 2014-05-09 | 781 | 800 | 781 | 800 | 13,000 | 400 |
| 2014-05-08 | 788 | 793 | 777 | 788 | 26,200 | 394 |
| 2014-05-07 | 775 | 775 | 765 | 768 | 4,300 | 384 |
| 2014-05-02 | 774 | 777 | 769 | 775 | 1,700 | 387.50 |
| 2014-05-01 | 770 | 773 | 767 | 773 | 3,500 | 386.50 |
| 2014-04-30 | 770 | 772 | 768 | 770 | 5,100 | 385 |
| 2014-04-28 | 770 | 772 | 760 | 765 | 2,000 | 382.50 |
| 2014-04-25 | 767 | 767 | 755 | 766 | 1,800 | 383 |
| 2014-04-24 | 764 | 767 | 746 | 752 | 12,800 | 376 |
| 2014-04-23 | 773 | 775 | 761 | 766 | 5,900 | 383 |
| 2014-04-22 | 777 | 777 | 772 | 772 | 1,200 | 386 |
| 2014-04-21 | 780 | 781 | 771 | 773 | 3,100 | 386.50 |
| 2014-04-18 | 776 | 784 | 776 | 784 | 500 | 392 |
| 2014-04-17 | 786 | 786 | 777 | 777 | 3,000 | 388.50 |
| 2014-04-16 | 761 | 769 | 742 | 765 | 12,700 | 382.50 |
| 2014-04-15 | 768 | 773 | 766 | 767 | 4,800 | 383.50 |
| 2014-04-14 | 760 | 784 | 760 | 762 | 2,900 | 381 |
| 2014-04-11 | 769 | 787 | 767 | 769 | 7,100 | 384.50 |
| 2014-04-10 | 770 | 779 | 770 | 771 | 11,900 | 385.50 |
| 2014-04-09 | 782 | 783 | 769 | 769 | 22,100 | 384.50 |
| 2014-04-08 | 789 | 789 | 783 | 785 | 4,200 | 392.50 |
| 2014-04-07 | 786 | 800 | 786 | 790 | 4,600 | 395 |
| 2014-04-04 | 796 | 799 | 787 | 792 | 4,400 | 396 |
| 2014-04-03 | 790 | 800 | 790 | 796 | 5,800 | 398 |
| 2014-04-02 | 808 | 808 | 789 | 792 | 3,300 | 396 |
| 2014-04-01 | 795 | 807 | 785 | 801 | 6,200 | 400.50 |
| 2014-03-31 | 807 | 807 | 788 | 795 | 5,400 | 397.50 |
| 2014-03-28 | 785 | 806 | 780 | 797 | 6,700 | 398.50 |
| 2014-03-27 | 820 | 820 | 800 | 800 | 7,900 | 400 |
| 2014-03-26 | 818 | 818 | 809 | 814 | 8,300 | 407 |
| 2014-03-25 | 808 | 811 | 800 | 809 | 4,500 | 404.50 |
| 2014-03-24 | 780 | 809 | 780 | 795 | 9,900 | 397.50 |
| 2014-03-20 | 795 | 795 | 779 | 780 | 7,300 | 390 |
| 2014-03-19 | 801 | 805 | 792 | 798 | 2,300 | 399 |
| 2014-03-18 | 790 | 794 | 787 | 790 | 3,800 | 395 |
| 2014-03-17 | 785 | 792 | 785 | 785 | 22,800 | 392.50 |
| 2014-03-14 | 812 | 813 | 788 | 793 | 16,300 | 396.50 |
| 2014-03-13 | 825 | 825 | 816 | 817 | 5,800 | 408.50 |
| 2014-03-12 | 834 | 834 | 817 | 820 | 5,400 | 410 |
| 2014-03-11 | 817 | 852 | 814 | 819 | 24,800 | 409.50 |
| 2014-03-10 | 817 | 826 | 817 | 820 | 7,800 | 410 |
| 2014-03-07 | 824 | 824 | 813 | 817 | 3,400 | 408.50 |
| 2014-03-06 | 814 | 838 | 810 | 814 | 9,700 | 407 |
| 2014-03-05 | 796 | 817 | 796 | 809 | 5,100 | 404.50 |
| 2014-03-04 | 792 | 804 | 786 | 799 | 8,800 | 399.50 |
| 2014-03-03 | 820 | 820 | 786 | 791 | 27,400 | 395.50 |
| 2014-02-28 | 823 | 836 | 821 | 825 | 2,200 | 412.50 |
| 2014-02-27 | 837 | 837 | 821 | 824 | 6,300 | 412 |
| 2014-02-26 | 839 | 840 | 831 | 833 | 5,400 | 416.50 |
| 2014-02-25 | 826 | 842 | 826 | 835 | 8,700 | 417.50 |
| 2014-02-24 | 829 | 831 | 820 | 824 | 5,400 | 412 |
| 2014-02-21 | 811 | 837 | 811 | 829 | 24,200 | 414.50 |
| 2014-02-20 | 812 | 830 | 808 | 811 | 13,100 | 405.50 |
| 2014-02-19 | 800 | 807 | 800 | 802 | 3,800 | 401 |
| 2014-02-18 | 801 | 810 | 795 | 803 | 14,700 | 401.50 |
| 2014-02-17 | 790 | 811 | 789 | 803 | 2,900 | 401.50 |
| 2014-02-14 | 820 | 821 | 800 | 805 | 7,500 | 402.50 |
| 2014-02-13 | 839 | 839 | 820 | 820 | 4,500 | 410 |
| 2014-02-12 | 818 | 838 | 818 | 832 | 13,500 | 416 |
| 2014-02-10 | 810 | 828 | 810 | 821 | 11,400 | 410.50 |
| 2014-02-07 | 820 | 831 | 813 | 825 | 11,600 | 412.50 |
| 2014-02-06 | 809 | 813 | 795 | 810 | 14,000 | 405 |
| 2014-02-05 | 789 | 802 | 785 | 790 | 34,200 | 395 |
| 2014-02-04 | 815 | 815 | 785 | 790 | 54,900 | 395 |
| 2014-02-03 | 834 | 834 | 821 | 821 | 7,600 | 410.50 |
| 2014-01-31 | 845 | 845 | 816 | 839 | 20,600 | 419.50 |
| 2014-01-30 | 822 | 833 | 810 | 826 | 20,000 | 413 |
| 2014-01-29 | 814 | 836 | 814 | 825 | 15,100 | 412.50 |
| 2014-01-28 | 814 | 822 | 807 | 808 | 16,100 | 404 |
| 2014-01-27 | 815 | 840 | 802 | 814 | 43,100 | 407 |
| 2014-01-24 | 819 | 835 | 819 | 822 | 56,900 | 411 |
| 2014-01-23 | 852 | 862 | 851 | 853 | 22,400 | 426.50 |
| 2014-01-22 | 868 | 874 | 842 | 859 | 31,200 | 429.50 |
| 2014-01-21 | 870 | 879 | 869 | 871 | 27,800 | 435.50 |
| 2014-01-20 | 869 | 877 | 868 | 873 | 14,300 | 436.50 |
| 2014-01-17 | 868 | 877 | 867 | 867 | 25,400 | 433.50 |
| 2014-01-16 | 860 | 877 | 855 | 860 | 45,000 | 430 |
| 2014-01-15 | 861 | 868 | 840 | 852 | 44,800 | 426 |
| 2014-01-14 | 864 | 868 | 841 | 862 | 46,200 | 431 |
| 2014-01-10 | 841 | 877 | 835 | 869 | 89,300 | 434.50 |
| 2014-01-09 | 823 | 835 | 820 | 826 | 29,800 | 413 |
| 2014-01-08 | 810 | 821 | 810 | 816 | 22,900 | 408 |
| 2014-01-07 | 798 | 833 | 798 | 805 | 63,700 | 402.50 |
| 2014-01-06 | 800 | 803 | 795 | 799 | 47,100 | 399.50 |
分割・併合履歴 ： [2016-02-01]1株→2株
