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