5821 平河ヒューテック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,301	1,315	1,276	1,289	38,900	1,289
2016-12-29	1,270	1,314	1,231	1,294	65,400	1,294
2016-12-28	1,219	1,272	1,214	1,270	50,300	1,270
2016-12-27	1,200	1,221	1,196	1,209	28,400	1,209
2016-12-26	1,207	1,225	1,195	1,200	26,500	1,200
2016-12-22	1,228	1,229	1,186	1,212	44,200	1,212
2016-12-21	1,254	1,265	1,224	1,236	27,800	1,236
2016-12-20	1,241	1,254	1,216	1,252	30,100	1,252
2016-12-19	1,232	1,251	1,226	1,249	38,200	1,249
2016-12-16	1,248	1,262	1,222	1,232	62,400	1,232
2016-12-15	1,310	1,332	1,240	1,253	67,300	1,253
2016-12-14	1,353	1,360	1,297	1,302	35,900	1,302
2016-12-13	1,304	1,354	1,280	1,354	34,500	1,354
2016-12-12	1,298	1,302	1,260	1,300	37,100	1,300
2016-12-09	1,330	1,330	1,287	1,298	52,800	1,298
2016-12-08	1,351	1,351	1,295	1,327	49,500	1,327
2016-12-07	1,301	1,312	1,275	1,300	52,200	1,300
2016-12-06	1,323	1,336	1,286	1,295	51,800	1,295
2016-12-05	1,345	1,358	1,302	1,312	92,200	1,312
2016-12-02	1,397	1,399	1,313	1,377	131,300	1,377
2016-12-01	1,394	1,418	1,342	1,414	75,800	1,414
2016-11-30	1,399	1,399	1,338	1,379	95,100	1,379
2016-11-29	1,377	1,412	1,341	1,399	155,100	1,399
2016-11-28	1,301	1,455	1,256	1,437	180,700	1,437
2016-11-25	1,222	1,295	1,203	1,295	101,700	1,295
2016-11-24	1,210	1,210	1,190	1,208	33,800	1,208
2016-11-22	1,219	1,219	1,175	1,189	48,400	1,189
2016-11-21	1,203	1,220	1,169	1,219	57,100	1,219
2016-11-18	1,270	1,270	1,177	1,195	59,600	1,195
2016-11-17	1,273	1,277	1,200	1,210	57,400	1,210
2016-11-16	1,190	1,264	1,179	1,261	72,700	1,261
2016-11-15	1,194	1,200	1,153	1,189	40,100	1,189
2016-11-14	1,105	1,206	1,105	1,195	81,600	1,195
2016-11-11	1,108	1,116	1,034	1,084	65,600	1,084
2016-11-10	1,110	1,149	1,110	1,119	56,400	1,119
2016-11-09	1,140	1,145	1,045	1,096	144,700	1,096
2016-11-08	1,099	1,195	1,072	1,128	139,100	1,128
2016-11-07	1,020	1,044	1,012	1,039	86,300	1,039
2016-11-04	969	1,021	954	988	111,200	988
2016-11-02	937	946	912	924	25,700	924
2016-11-01	958	958	945	949	41,000	949
2016-10-31	957	957	944	949	19,600	949
2016-10-28	950	954	940	950	27,800	950
2016-10-27	948	950	937	942	24,600	942
2016-10-26	937	946	935	943	20,300	943
2016-10-25	932	937	921	927	21,100	927
2016-10-24	934	939	925	932	16,100	932
2016-10-21	939	940	930	934	31,200	934
2016-10-20	927	947	927	937	18,800	937
2016-10-19	933	943	930	932	18,300	932
2016-10-17	914	958	909	940	32,300	940
2016-10-13	889	908	889	905	18,700	905
2016-10-12	899	919	888	892	24,400	892
2016-10-11	895	927	893	918	32,800	918
2016-10-07	864	888	864	883	20,900	883
2016-10-06	875	878	868	872	14,400	872
2016-10-05	859	877	859	868	22,200	868
2016-10-04	844	855	842	851	18,300	851
2016-10-03	843	846	834	843	14,000	843
2016-09-30	842	842	831	833	12,200	833
2016-09-29	829	843	828	841	19,600	841
2016-09-28	828	836	822	830	14,800	830
2016-09-27	817	827	807	824	28,800	824
2016-09-26	805	824	800	817	27,300	817
2016-09-23	792	799	787	797	26,900	797
2016-09-21	771	790	770	789	14,100	789
2016-09-20	771	785	770	775	18,000	775
2016-09-16	767	777	767	771	12,400	771
2016-09-15	772	778	770	771	10,800	771
2016-09-14	775	783	771	778	11,400	778
2016-09-13	787	791	773	776	14,000	776
2016-09-12	778	778	769	774	19,200	774
2016-09-09	791	796	786	788	19,700	788
2016-09-08	777	794	777	791	22,300	791
2016-09-07	771	782	762	777	15,200	777
2016-09-06	778	783	772	780	4,700	780
2016-09-05	792	792	772	776	14,400	776
2016-09-02	775	792	773	782	16,800	782
2016-09-01	757	774	751	772	17,800	772
2016-08-31	756	758	751	756	14,300	756
2016-08-30	754	756	742	745	18,700	745
2016-08-29	751	759	741	747	23,500	747
2016-08-26	747	753	731	738	25,200	738
2016-08-25	750	756	745	753	8,100	753
2016-08-24	760	764	746	748	24,300	748
2016-08-23	774	779	758	760	14,400	760
2016-08-22	777	788	771	774	13,400	774
2016-08-19	779	791	775	777	12,600	777
2016-08-18	800	800	776	779	23,400	779
2016-08-17	782	810	780	804	24,500	804
2016-08-16	817	818	792	793	14,100	793
2016-08-15	814	816	801	813	8,400	813
2016-08-12	790	817	785	815	20,500	815
2016-08-10	799	804	778	790	17,300	790
2016-08-09	782	790	774	789	7,400	789
2016-08-08	783	789	772	776	32,300	776
2016-08-05	795	799	775	779	39,900	779
2016-08-04	820	820	795	807	13,700	807
2016-08-03	819	832	803	805	20,600	805
2016-08-02	873	873	823	826	20,900	826
2016-08-01	883	889	865	873	22,600	873
2016-07-29	883	892	862	883	12,200	883
2016-07-28	889	889	865	883	13,600	883
2016-07-27	879	890	875	882	21,300	882
2016-07-26	879	879	865	875	8,200	875
2016-07-25	888	888	871	881	10,000	881
2016-07-22	868	878	868	873	4,800	873
2016-07-21	889	889	872	878	5,600	878
2016-07-20	889	890	871	874	20,200	874
2016-07-19	895	900	882	890	21,800	890
2016-07-15	870	888	868	887	37,900	887
2016-07-14	868	868	852	861	13,000	861
2016-07-13	870	870	851	854	12,300	854
2016-07-12	859	865	853	855	18,800	855
2016-07-11	827	857	820	844	17,300	844
2016-07-08	840	840	794	800	17,800	800
2016-07-07	848	853	830	840	21,300	840
2016-07-06	850	856	818	848	25,900	848
2016-07-05	858	858	835	850	11,300	850
2016-07-04	860	870	852	860	25,400	860
2016-07-01	837	851	829	842	21,800	842
2016-06-30	845	856	832	839	15,700	839
2016-06-29	870	870	845	848	38,300	848
2016-06-28	800	843	793	828	37,100	828
2016-06-27	825	829	800	811	36,800	811
2016-06-24	848	879	765	780	51,200	780
2016-06-23	838	846	816	844	22,400	844
2016-06-22	806	838	795	838	32,900	838
2016-06-21	788	811	773	806	43,700	806
2016-06-20	793	821	785	793	24,300	793
2016-06-17	798	824	778	783	26,700	783
2016-06-16	790	804	782	783	17,300	783
2016-06-15	791	825	791	803	22,000	803
2016-06-14	868	868	794	805	43,900	805
2016-06-13	851	855	822	823	14,100	823
2016-06-10	861	869	855	864	20,400	864
2016-06-09	868	877	857	860	12,400	860
2016-06-08	854	870	854	868	14,400	868
2016-06-07	856	860	848	854	9,700	854
2016-06-06	860	865	850	856	19,200	856
2016-06-03	880	880	862	873	10,200	873
2016-06-02	880	883	867	868	7,900	868
2016-06-01	872	894	861	880	23,400	880
2016-05-31	867	872	857	872	18,400	872
2016-05-30	895	896	848	867	61,200	867
2016-05-27	916	916	883	888	27,700	888
2016-05-26	929	929	898	916	8,900	916
2016-05-25	930	931	914	925	8,600	925
2016-05-24	923	924	912	916	15,000	916
2016-05-23	939	939	918	923	18,600	923
2016-05-20	914	942	889	939	65,100	939
2016-05-19	909	911	899	906	28,100	906
2016-05-18	899	911	886	894	26,500	894
2016-05-17	900	905	890	900	23,000	900
2016-05-16	896	904	885	885	28,800	885
2016-05-13	893	905	873	893	35,900	893
2016-05-12	888	897	860	893	27,000	893
2016-05-11	880	891	871	885	37,600	885
2016-05-10	847	875	830	875	98,500	875
2016-05-09	826	853	823	849	30,700	849
2016-05-06	840	850	817	826	31,800	826
2016-05-02	840	856	840	847	21,600	847
2016-04-28	883	883	846	856	17,400	856
2016-04-27	889	889	865	868	20,900	868
2016-04-26	889	894	879	889	31,900	889
2016-04-25	905	907	896	904	26,500	904
2016-04-22	890	903	871	901	28,700	901
2016-04-21	892	904	892	893	32,400	893
2016-04-20	895	915	886	892	38,300	892
2016-04-19	881	890	871	880	22,800	880
2016-04-18	870	883	865	866	13,500	866
2016-04-15	883	886	871	882	27,800	882
2016-04-14	848	896	848	896	36,400	896
2016-04-13	840	851	831	835	27,400	835
2016-04-12	820	828	814	819	19,000	819
2016-04-11	823	825	799	820	18,400	820
2016-04-08	817	829	799	824	31,000	824
2016-04-07	841	850	826	832	18,000	832
2016-04-06	816	844	816	841	26,100	841
2016-04-05	882	882	829	831	22,500	831
2016-04-04	875	876	861	875	20,700	875
2016-04-01	902	902	865	875	37,400	875
2016-03-31	925	930	908	908	24,100	908
2016-03-30	945	945	921	925	20,800	925
2016-03-29	939	939	924	930	14,800	930
2016-03-28	940	945	921	943	18,300	943
2016-03-25	950	950	931	938	19,200	938
2016-03-24	905	960	895	954	95,000	954
2016-03-23	889	901	880	892	42,200	892
2016-03-22	905	926	886	892	57,900	892
2016-03-18	880	884	856	880	44,900	880
2016-03-17	924	930	881	890	55,400	890
2016-03-16	944	944	920	920	26,000	920
2016-03-15	960	960	940	945	24,100	945
2016-03-14	958	958	945	948	30,700	948
2016-03-11	938	954	920	943	37,400	943
2016-03-10	934	938	925	929	21,000	929
2016-03-09	923	947	901	931	33,100	931
2016-03-08	948	948	918	929	31,500	929
2016-03-07	992	996	948	949	52,100	949
2016-03-04	925	951	925	947	24,600	947
2016-03-03	912	922	907	922	32,400	922
2016-03-02	935	944	912	913	36,900	913
2016-03-01	950	960	907	921	47,800	921
2016-02-29	963	985	951	951	50,700	951
2016-02-26	942	954	925	950	27,000	950
2016-02-25	942	963	936	939	26,100	939
2016-02-24	936	967	925	949	42,600	949
2016-02-23	990	993	947	951	47,500	951
2016-02-22	938	975	938	964	55,100	964
2016-02-19	1,000	1,001	951	965	63,100	965
2016-02-18	977	995	958	987	55,700	987
2016-02-17	901	966	901	957	66,700	957
2016-02-16	892	954	885	909	57,500	909
2016-02-15	926	926	875	909	91,500	909
2016-02-12	872	918	859	866	59,300	866
2016-02-10	945	973	907	943	74,300	943
2016-02-09	948	965	908	950	68,200	950
2016-02-08	979	1,004	972	993	83,400	993
2016-02-05	980	1,019	967	997	165,900	997
2016-02-04	958	988	942	974	94,500	974
2016-02-03	935	991	902	988	78,000	988
2016-02-02	1,014	1,030	962	980	86,200	980
2016-02-01	900	999	882	954	143,800	954
2016-01-29	1,716	1,780	1,716	1,780	15,300	890
2016-01-28	1,732	1,762	1,718	1,726	18,900	863
2016-01-27	1,721	1,771	1,721	1,759	20,400	879.50
2016-01-26	1,713	1,725	1,704	1,716	11,600	858
2016-01-25	1,760	1,763	1,730	1,758	11,100	879
2016-01-22	1,695	1,708	1,682	1,707	4,800	853.50
2016-01-21	1,649	1,712	1,629	1,632	6,200	816
2016-01-20	1,755	1,755	1,687	1,688	7,600	844
2016-01-19	1,710	1,726	1,700	1,717	7,400	858.50
2016-01-18	1,747	1,747	1,665	1,727	9,400	863.50
2016-01-15	1,778	1,778	1,737	1,761	10,100	880.50
2016-01-14	1,758	1,758	1,657	1,737	26,600	868.50
2016-01-13	1,739	1,758	1,685	1,740	42,300	870
2016-01-12	1,666	1,671	1,582	1,590	12,800	795
2016-01-08	1,701	1,735	1,690	1,706	9,200	853
2016-01-07	1,753	1,793	1,701	1,718	9,400	859
2016-01-06	1,816	1,816	1,730	1,780	15,300	890
2016-01-05	1,832	1,839	1,810	1,816	9,900	908
2016-01-04	1,868	1,900	1,831	1,860	15,100	930

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