5821 平河ヒューテック(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,8901,9121,8801,90722,600953.50
2015-12-291,8321,8641,8321,8615,400930.50
2015-12-281,8081,8601,8081,8498,500924.50
2015-12-251,8151,8461,7951,83218,900916
2015-12-241,8201,8511,8151,82114,900910.50
2015-12-221,8231,8361,8011,8047,200902
2015-12-211,8501,8531,8051,8099,400904.50
2015-12-181,8791,8981,8561,85912,100929.50
2015-12-171,8261,8801,8261,87812,800939
2015-12-161,7981,8481,7981,81713,400908.50
2015-12-151,8651,8651,7961,80412,400902
2015-12-141,8031,8681,7631,86614,800933
2015-12-111,7781,8691,7701,83418,600917
2015-12-101,8061,8501,8011,80211,600901
2015-12-091,8741,8761,8341,84614,700923
2015-12-081,8901,8971,8501,87828,700939
2015-12-071,8701,9251,8451,88742,000943.50
2015-12-041,7631,7901,7141,78323,800891.50
2015-12-031,7301,7951,7101,77625,500888
2015-12-021,7391,7391,7081,73427,400867
2015-12-011,6321,7091,6011,70831,700854
2015-11-301,6091,6251,5931,62511,000812.50
2015-11-271,6371,6601,6301,6309,700815
2015-11-261,6771,6771,6451,6546,500827
2015-11-251,6721,6791,6431,6659,500832.50
2015-11-241,5911,6881,5641,68221,200841
2015-11-201,6001,6001,5611,5928,500796
2015-11-191,5851,6061,5801,5937,100796.50
2015-11-181,6251,6251,5531,59032,500795
2015-11-171,6341,6401,5711,62833,200814
2015-11-161,5091,6221,5081,60465,400802
2015-11-131,4491,5171,4361,50780,100753.50
2015-11-121,4541,4541,4111,41911,400709.50
2015-11-111,4481,4561,4001,4457,800722.50
2015-11-101,4741,4741,4451,44812,800724
2015-11-091,4211,4981,4161,45929,300729.50
2015-11-061,3951,4161,3951,4148,400707
2015-11-051,4051,4081,3921,4028,500701
2015-11-041,4131,4261,3851,40141,900700.50
2015-11-021,3851,3851,3311,34015,200670
2015-10-301,3031,3501,3031,34212,400671
2015-10-291,2831,3171,2831,3036,700651.50
2015-10-281,3061,3061,2901,2942,300647
2015-10-271,3291,3291,2701,2767,600638
2015-10-261,2701,3001,2601,26910,300634.50
2015-10-231,2471,2651,2471,2534,300626.50
2015-10-221,2401,2461,2311,2433,500621.50
2015-10-211,2391,2451,2301,2403,700620
2015-10-201,2421,2421,2281,2377,500618.50
2015-10-191,2401,2401,2381,2381,200619
2015-10-161,2451,2451,2371,2402,200620
2015-10-151,2301,2421,2291,2363,100618
2015-10-141,2301,2301,2251,2253,900612.50
2015-10-131,2491,2501,2401,2452,200622.50
2015-10-091,2261,2571,2261,2498,200624.50
2015-10-081,2151,2301,2151,2263,400613
2015-10-071,2311,2371,1981,23113,000615.50
2015-10-061,2221,2421,2021,2318,000615.50
2015-10-051,2601,2681,1941,20027,800600
2015-10-021,2701,2701,2201,24811,000624
2015-10-011,2611,2801,1861,2709,900635
2015-09-301,2681,2831,1861,2529,900626
2015-09-291,2701,2811,2421,25310,800626.50
2015-09-281,3281,3401,2821,29616,600648
2015-09-251,3091,3541,2831,33516,300667.50
2015-09-241,2991,3401,2961,31117,400655.50
2015-09-181,2941,3411,2791,32015,200660
2015-09-171,3301,3301,2601,29413,600647
2015-09-161,2441,3001,2441,29020,300645
2015-09-151,2201,2451,2041,2194,400609.50
2015-09-141,2221,2301,2001,2102,600605
2015-09-111,2201,2501,2201,23311,300616.50
2015-09-101,1901,2441,1701,24223,800621
2015-09-091,2191,2321,1781,20117,100600.50
2015-09-081,2351,2351,1751,1762,200588
2015-09-071,1841,1871,1411,1873,600593.50
2015-09-041,2281,2281,1981,1987,300599
2015-09-031,2331,2331,2031,21510,800607.50
2015-09-021,2111,2171,1801,2124,600606
2015-09-011,2061,2721,1801,24116,300620.50
2015-08-311,1991,2331,1931,21810,700609
2015-08-281,2051,2081,1871,19917,000599.50
2015-08-271,1751,1791,1601,16618,000583
2015-08-261,1311,1491,0851,14631,900573
2015-08-251,1231,2481,0941,11737,000558.50
2015-08-241,2621,2621,1661,17931,500589.50
2015-08-211,3011,3301,3001,30011,600650
2015-08-201,3521,3671,3421,3437,600671.50
2015-08-191,3651,3661,3491,3555,000677.50
2015-08-181,3871,3871,3501,3724,500686
2015-08-171,3821,3821,3481,3734,100686.50
2015-08-141,3701,3821,3701,3804,000690
2015-08-131,3721,3771,3591,3755,000687.50
2015-08-121,3761,3971,3761,3768,100688
2015-08-111,3991,4121,3691,41023,700705
2015-08-101,4001,4101,3851,39711,000698.50
2015-08-071,4021,4451,4001,40029,000700
2015-08-061,3431,3431,3131,3306,600665
2015-08-051,3031,3331,3021,3169,300658
2015-08-041,3581,3581,3091,3158,500657.50
2015-08-031,3321,3441,3281,3353,900667.50
2015-07-311,3241,3271,3151,3232,800661.50
2015-07-301,3191,3191,3101,3122,200656
2015-07-291,3241,3241,2971,2972,800648.50
2015-07-281,2911,3001,2801,2947,400647
2015-07-271,3191,3191,2991,3024,900651
2015-07-241,3251,3301,3141,3192,800659.50
2015-07-231,3121,3251,3101,3254,100662.50
2015-07-221,3261,3281,2921,30311,300651.50
2015-07-211,3521,3691,3261,3344,800667
2015-07-171,3381,3921,3321,3414,500670.50
2015-07-161,3161,3381,3161,3315,000665.50
2015-07-151,3201,3211,3101,3137,400656.50
2015-07-141,3481,3481,3151,3218,400660.50
2015-07-131,3251,3431,3091,33111,700665.50
2015-07-101,3471,3471,3151,3266,600663
2015-07-091,3241,3281,2951,31726,900658.50
2015-07-081,3601,3631,3291,33015,400665
2015-07-071,3991,3991,3641,3665,900683
2015-07-061,3601,3721,3551,3556,700677.50
2015-07-031,3891,4001,3791,3873,600693.50
2015-07-021,3751,4201,3751,39711,300698.50
2015-07-011,3581,3701,3571,3655,100682.50
2015-06-301,3601,3721,3571,3616,200680.50
2015-06-291,3601,3801,3531,3579,800678.50
2015-06-261,3871,4091,3741,38812,300694
2015-06-251,3751,3871,3741,3755,400687.50
2015-06-241,3811,3881,3671,37513,500687.50
2015-06-231,3971,3971,3791,3808,200690
2015-06-221,3901,3971,3761,3829,100691
2015-06-191,3701,3891,3641,37230,400686
2015-06-181,3151,3221,2961,3057,400652.50
2015-06-171,3371,3371,3001,3175,400658.50
2015-06-161,3291,3341,3211,3216,400660.50
2015-06-151,3181,3181,3101,3134,600656.50
2015-06-121,3171,3171,3021,3039,600651.50
2015-06-111,2881,3181,2881,3053,600652.50
2015-06-101,3101,3101,2771,3037,200651.50
2015-06-091,3281,3281,2871,3037,100651.50
2015-06-081,3341,3421,3021,3284,800664
2015-06-051,3451,3501,3421,3422,300671
2015-06-041,3501,3561,3421,3457,700672.50
2015-06-031,3251,3381,3231,3385,700669
2015-06-021,3581,3621,3261,34125,500670.50
2015-06-011,3641,3711,3591,3705,100685
2015-05-291,3991,3991,3791,3874,800693.50
2015-05-281,3851,3871,3751,3825,000691
2015-05-271,4001,4061,3811,39911,200699.50
2015-05-261,3981,3981,3771,3942,800697
2015-05-251,3921,4031,3911,3983,500699
2015-05-221,3881,3931,3881,3922,100696
2015-05-211,3821,4061,3821,3885,800694
2015-05-201,3961,4081,3701,39111,500695.50
2015-05-191,3741,3991,3741,3833,500691.50
2015-05-181,3941,4001,3661,3747,200687
2015-05-151,3571,3881,3571,3834,900691.50
2015-05-141,3991,4051,3511,3688,900684
2015-05-131,3951,4001,3691,3876,500693.50
2015-05-121,3821,4001,3751,3967,600698
2015-05-111,4271,4801,3971,40114,700700.50
2015-05-081,3251,4091,3251,40845,200704
2015-05-071,2651,2851,2621,28511,500642.50
2015-05-011,2681,2681,2541,2566,000628
2015-04-301,2561,2711,2561,2695,300634.50
2015-04-281,2671,2721,2441,2626,700631
2015-04-271,2671,2731,2371,24412,900622
2015-04-241,2611,2741,2311,2675,300633.50
2015-04-231,2691,2811,2591,2644,600632
2015-04-221,2471,2631,2331,26124,600630.50
2015-04-211,2251,2401,2251,23117,500615.50
2015-04-201,2701,2701,2201,22020,100610
2015-04-171,2641,2651,2401,24112,000620.50
2015-04-161,2561,2701,2541,2634,800631.50
2015-04-151,2601,2701,2551,2636,900631.50
2015-04-141,2621,2711,2611,2643,600632
2015-04-131,2751,2891,2561,25719,400628.50
2015-04-101,3171,3251,2861,3056,900652.50
2015-04-091,3051,3281,2781,2879,500643.50
2015-04-081,2971,3251,2941,3085,300654
2015-04-071,2841,3081,2471,2787,600639
2015-04-061,2791,2901,2761,2843,200642
2015-04-031,2491,2901,2491,27413,900637
2015-04-021,2441,2861,2311,25124,900625.50
2015-04-011,2651,2781,2381,23911,400619.50
2015-03-311,2421,2821,2421,27222,700636
2015-03-301,2411,2851,2271,24325,000621.50
2015-03-271,3321,3371,2601,2608,000630
2015-03-261,3621,3621,3321,3448,900672
2015-03-251,3261,3481,3261,3327,800666
2015-03-241,3241,3781,3241,34017,900670
2015-03-231,3571,3911,3511,3765,300688
2015-03-201,3191,3681,2951,35712,400678.50
2015-03-191,3271,3271,3021,3197,300659.50
2015-03-181,3661,3661,3341,3379,300668.50
2015-03-171,3921,3921,3701,3726,400686
2015-03-161,4321,4321,3891,39224,400696
2015-03-131,4401,4531,4291,43316,900716.50
2015-03-121,4571,4701,4461,4707,800735
2015-03-111,4271,4651,4251,4658,700732.50
2015-03-101,4861,4861,4501,4572,100728.50
2015-03-091,4351,4441,4051,4387,100719
2015-03-061,4301,4421,4281,4423,200721
2015-03-051,4431,4431,3641,4338,100716.50
2015-03-041,4031,4501,4031,4434,800721.50
2015-03-031,4201,4331,4101,4334,700716.50
2015-03-021,4881,4881,4131,4315,300715.50
2015-02-271,4471,4801,4471,4738,400736.50
2015-02-261,4171,4651,4081,46413,600732
2015-02-251,4401,4501,4081,4475,500723.50
2015-02-241,4001,4241,3981,4154,400707.50
2015-02-231,4011,4041,3831,4045,400702
2015-02-201,4321,4321,3831,4027,000701
2015-02-191,4521,4521,3901,4458,600722.50
2015-02-181,4041,4541,4041,45218,700726
2015-02-171,3841,4041,3611,40414,300702
2015-02-161,3441,3841,3221,3849,500692
2015-02-131,4001,4001,3061,35816,400679
2015-02-121,3791,4241,3201,37025,500685
2015-02-101,2801,3041,2741,30237,300651
2015-02-091,2281,2521,2241,25220,700626
2015-02-061,2081,2201,1891,21650,800608
2015-02-051,1421,2131,1391,20831,000604
2015-02-041,1031,1381,1031,1389,300569
2015-02-031,0961,1451,0921,0939,800546.50
2015-02-021,0851,0921,0851,0886,000544
2015-01-301,0911,0921,0851,0923,300546
2015-01-291,0911,0911,0781,0791,600539.50
2015-01-281,0801,0941,0801,0914,100545.50
2015-01-271,0751,0831,0751,0834,000541.50
2015-01-261,0671,0761,0611,0715,500535.50
2015-01-231,0781,0781,0601,06724,600533.50
2015-01-221,0621,0661,0511,05818,200529
2015-01-211,0871,0981,0401,06234,500531
2015-01-201,1131,1131,0771,09224,600546
2015-01-191,0811,0851,0761,08512,200542.50
2015-01-161,0921,0921,0751,0814,900540.50
2015-01-151,0841,1041,0751,09711,700548.50
2015-01-141,1361,1361,0821,0842,700542
2015-01-131,0861,1361,0731,1368,300568
2015-01-091,0981,1131,0981,1023,100551
2015-01-081,1121,1141,0961,1084,700554
2015-01-071,1241,1241,0901,1147,900557
2015-01-061,1571,1571,1191,1248,000562
2015-01-051,1201,1591,1201,1529,500576

分割・併合履歴 : [2016-02-01]1株→2株