5821 平河ヒューテック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,597	1,613	1,584	1,612	26,500	1,612
2019-12-27	1,584	1,603	1,584	1,597	22,700	1,597
2019-12-26	1,558	1,582	1,551	1,582	24,500	1,582
2019-12-25	1,581	1,581	1,556	1,560	10,500	1,560
2019-12-24	1,577	1,591	1,570	1,574	10,500	1,574
2019-12-23	1,581	1,599	1,563	1,577	29,500	1,577
2019-12-20	1,526	1,577	1,514	1,564	36,700	1,564
2019-12-19	1,533	1,533	1,501	1,515	16,400	1,515
2019-12-18	1,562	1,563	1,526	1,541	21,700	1,541
2019-12-17	1,559	1,560	1,543	1,560	28,700	1,560
2019-12-16	1,529	1,555	1,529	1,551	40,500	1,551
2019-12-13	1,569	1,569	1,507	1,523	33,100	1,523
2019-12-12	1,580	1,590	1,527	1,533	58,800	1,533
2019-12-11	1,460	1,600	1,450	1,578	141,600	1,578
2019-12-10	1,450	1,469	1,433	1,456	33,800	1,456
2019-12-09	1,406	1,421	1,392	1,400	21,200	1,400
2019-12-06	1,409	1,409	1,399	1,404	11,900	1,404
2019-12-05	1,394	1,400	1,387	1,397	19,500	1,397
2019-12-04	1,357	1,388	1,350	1,387	25,200	1,387
2019-12-03	1,350	1,372	1,344	1,365	20,000	1,365
2019-12-02	1,355	1,358	1,344	1,354	21,200	1,354
2019-11-29	1,350	1,359	1,344	1,354	14,000	1,354
2019-11-28	1,345	1,360	1,339	1,349	19,900	1,349
2019-11-27	1,353	1,353	1,320	1,321	12,600	1,321
2019-11-26	1,336	1,370	1,328	1,336	36,900	1,336
2019-11-25	1,311	1,328	1,302	1,311	12,200	1,311
2019-11-22	1,280	1,311	1,267	1,304	26,700	1,304
2019-11-21	1,250	1,265	1,244	1,265	17,000	1,265
2019-11-20	1,250	1,265	1,236	1,250	15,200	1,250
2019-11-19	1,260	1,262	1,249	1,258	12,600	1,258
2019-11-18	1,260	1,264	1,250	1,260	10,200	1,260
2019-11-15	1,224	1,254	1,224	1,246	19,200	1,246
2019-11-14	1,247	1,260	1,229	1,231	13,200	1,231
2019-11-13	1,272	1,272	1,234	1,237	25,700	1,237
2019-11-12	1,258	1,278	1,244	1,272	17,300	1,272
2019-11-11	1,307	1,307	1,256	1,261	19,600	1,261
2019-11-08	1,329	1,333	1,295	1,301	59,300	1,301
2019-11-07	1,280	1,297	1,266	1,269	22,900	1,269
2019-11-06	1,268	1,290	1,264	1,280	39,000	1,280
2019-11-05	1,250	1,313	1,225	1,256	81,300	1,256
2019-11-01	1,184	1,186	1,154	1,165	41,700	1,165
2019-10-31	1,164	1,188	1,160	1,188	16,400	1,188
2019-10-30	1,169	1,169	1,143	1,155	55,800	1,155
2019-10-29	1,138	1,176	1,129	1,165	51,400	1,165
2019-10-28	1,132	1,135	1,123	1,131	24,900	1,131
2019-10-25	1,124	1,126	1,111	1,121	31,200	1,121
2019-10-24	1,101	1,134	1,101	1,127	43,600	1,127
2019-10-23	1,080	1,098	1,071	1,098	40,700	1,098
2019-10-21	1,079	1,084	1,072	1,077	28,500	1,077
2019-10-18	1,080	1,090	1,073	1,078	17,700	1,078
2019-10-17	1,080	1,080	1,057	1,074	25,600	1,074
2019-10-16	1,088	1,103	1,079	1,087	27,400	1,087
2019-10-15	1,070	1,086	1,070	1,085	28,200	1,085
2019-10-11	1,064	1,067	1,051	1,064	16,100	1,064
2019-10-10	1,069	1,069	1,045	1,057	12,600	1,057
2019-10-09	1,063	1,070	1,052	1,063	9,100	1,063
2019-10-08	1,053	1,068	1,053	1,064	10,100	1,064
2019-10-07	1,054	1,066	1,048	1,052	6,500	1,052
2019-10-04	1,072	1,072	1,045	1,053	11,500	1,053
2019-10-03	1,067	1,067	1,042	1,053	14,100	1,053
2019-10-02	1,083	1,083	1,068	1,076	13,500	1,076
2019-10-01	1,067	1,082	1,062	1,075	34,400	1,075
2019-09-30	1,097	1,109	1,066	1,066	25,500	1,066
2019-09-27	1,130	1,130	1,083	1,094	27,800	1,094
2019-09-26	1,127	1,142	1,122	1,130	24,000	1,130
2019-09-25	1,120	1,120	1,096	1,106	17,700	1,106
2019-09-24	1,121	1,137	1,114	1,120	10,400	1,120
2019-09-20	1,116	1,131	1,110	1,120	17,100	1,120
2019-09-19	1,098	1,122	1,098	1,113	11,200	1,113
2019-09-18	1,115	1,115	1,093	1,103	15,700	1,103
2019-09-17	1,114	1,127	1,109	1,120	14,200	1,120
2019-09-13	1,115	1,117	1,093	1,113	28,400	1,113
2019-09-12	1,107	1,115	1,095	1,109	23,800	1,109
2019-09-11	1,080	1,113	1,070	1,077	46,600	1,077
2019-09-10	1,066	1,090	1,066	1,080	13,300	1,080
2019-09-09	1,055	1,067	1,054	1,065	6,900	1,065
2019-09-06	1,050	1,067	1,044	1,055	11,800	1,055
2019-09-05	1,027	1,063	1,027	1,050	24,700	1,050
2019-09-04	1,027	1,028	1,016	1,016	12,400	1,016
2019-09-03	1,021	1,038	1,016	1,031	7,900	1,031
2019-09-02	1,039	1,039	1,018	1,023	8,700	1,023
2019-08-30	1,003	1,050	1,003	1,049	24,200	1,049
2019-08-29	1,003	1,010	998	998	12,000	998
2019-08-28	1,001	1,012	999	1,003	25,200	1,003
2019-08-27	1,020	1,020	1,004	1,004	24,100	1,004
2019-08-26	1,023	1,023	1,004	1,007	19,100	1,007
2019-08-23	1,042	1,047	1,035	1,037	9,700	1,037
2019-08-22	1,065	1,065	1,034	1,040	29,400	1,040
2019-08-21	1,049	1,056	1,040	1,052	12,200	1,052
2019-08-20	1,054	1,068	1,054	1,068	11,300	1,068
2019-08-19	1,038	1,059	1,031	1,054	25,400	1,054
2019-08-16	1,060	1,060	1,031	1,031	34,700	1,031
2019-08-15	1,066	1,068	1,046	1,061	23,400	1,061
2019-08-14	1,072	1,107	1,072	1,098	34,500	1,098
2019-08-13	1,094	1,094	1,061	1,070	22,800	1,070
2019-08-09	1,114	1,119	1,094	1,095	23,100	1,095
2019-08-08	1,114	1,128	1,099	1,106	27,200	1,106
2019-08-07	1,086	1,119	1,075	1,114	30,400	1,114
2019-08-06	1,080	1,094	1,051	1,083	24,700	1,083
2019-08-05	1,132	1,132	1,083	1,107	35,700	1,107
2019-08-02	1,179	1,179	1,132	1,132	36,100	1,132
2019-08-01	1,122	1,205	1,121	1,192	120,100	1,192
2019-07-31	1,287	1,287	1,272	1,272	10,700	1,272
2019-07-30	1,288	1,309	1,282	1,284	22,400	1,284
2019-07-29	1,298	1,298	1,276	1,288	17,200	1,288
2019-07-26	1,254	1,293	1,250	1,289	25,400	1,289
2019-07-25	1,265	1,269	1,254	1,268	11,200	1,268
2019-07-24	1,253	1,261	1,242	1,253	8,700	1,253
2019-07-23	1,249	1,258	1,239	1,247	14,900	1,247
2019-07-22	1,254	1,266	1,236	1,236	16,400	1,236
2019-07-19	1,219	1,254	1,215	1,248	13,100	1,248
2019-07-18	1,228	1,248	1,211	1,219	35,100	1,219
2019-07-17	1,247	1,253	1,224	1,232	15,200	1,232
2019-07-16	1,246	1,260	1,240	1,246	11,400	1,246
2019-07-12	1,259	1,262	1,245	1,246	12,700	1,246
2019-07-11	1,241	1,266	1,232	1,255	15,200	1,255
2019-07-10	1,257	1,258	1,232	1,232	19,600	1,232
2019-07-09	1,256	1,262	1,254	1,256	14,400	1,256
2019-07-08	1,276	1,279	1,255	1,256	22,100	1,256
2019-07-05	1,290	1,292	1,274	1,279	20,600	1,279
2019-07-04	1,264	1,289	1,263	1,289	28,000	1,289
2019-07-03	1,255	1,267	1,249	1,264	12,600	1,264
2019-07-02	1,254	1,265	1,244	1,262	14,700	1,262
2019-07-01	1,234	1,260	1,230	1,260	24,400	1,260
2019-06-28	1,221	1,221	1,202	1,205	15,300	1,205
2019-06-27	1,209	1,230	1,209	1,221	13,200	1,221
2019-06-26	1,189	1,231	1,189	1,204	25,500	1,204
2019-06-25	1,203	1,218	1,185	1,198	25,400	1,198
2019-06-24	1,195	1,212	1,176	1,203	25,600	1,203
2019-06-21	1,243	1,243	1,194	1,195	43,000	1,195
2019-06-20	1,192	1,245	1,156	1,241	61,700	1,241
2019-06-19	1,144	1,182	1,143	1,177	44,700	1,177
2019-06-18	1,147	1,165	1,122	1,125	18,800	1,125
2019-06-17	1,159	1,159	1,133	1,147	29,100	1,147
2019-06-14	1,172	1,173	1,158	1,161	23,800	1,161
2019-06-13	1,185	1,196	1,160	1,174	36,700	1,174
2019-06-12	1,209	1,211	1,187	1,187	25,500	1,187
2019-06-11	1,222	1,229	1,206	1,212	40,100	1,212
2019-06-10	1,185	1,217	1,185	1,210	37,500	1,210
2019-06-07	1,155	1,174	1,145	1,169	19,600	1,169
2019-06-06	1,169	1,173	1,155	1,155	14,900	1,155
2019-06-05	1,152	1,186	1,149	1,174	31,300	1,174
2019-06-04	1,119	1,137	1,107	1,137	43,000	1,137
2019-06-03	1,130	1,140	1,114	1,119	36,100	1,119
2019-05-31	1,114	1,177	1,101	1,160	73,800	1,160
2019-05-30	1,090	1,123	1,089	1,119	60,500	1,119
2019-05-29	1,102	1,102	1,079	1,094	46,200	1,094
2019-05-28	1,116	1,119	1,097	1,112	46,500	1,112
2019-05-27	1,120	1,128	1,101	1,113	29,500	1,113
2019-05-24	1,110	1,119	1,100	1,117	43,500	1,117
2019-05-23	1,140	1,147	1,122	1,134	37,500	1,134
2019-05-22	1,157	1,163	1,136	1,148	46,900	1,148
2019-05-21	1,144	1,160	1,134	1,155	37,700	1,155
2019-05-20	1,184	1,190	1,138	1,150	36,100	1,150
2019-05-17	1,181	1,205	1,176	1,190	27,500	1,190
2019-05-16	1,192	1,193	1,151	1,174	41,700	1,174
2019-05-15	1,179	1,194	1,149	1,190	66,300	1,190
2019-05-14	1,162	1,164	1,120	1,157	86,400	1,157
2019-05-13	1,231	1,231	1,168	1,192	68,300	1,192
2019-05-10	1,305	1,316	1,227	1,227	153,100	1,227
2019-05-09	1,319	1,319	1,286	1,286	48,100	1,286
2019-05-08	1,365	1,365	1,325	1,334	44,800	1,334
2019-05-07	1,386	1,394	1,361	1,377	20,600	1,377
2019-04-26	1,396	1,398	1,365	1,382	25,400	1,382
2019-04-25	1,395	1,395	1,376	1,391	45,400	1,391
2019-04-24	1,405	1,405	1,386	1,392	20,500	1,392
2019-04-23	1,413	1,414	1,392	1,405	26,100	1,405
2019-04-22	1,411	1,418	1,400	1,414	33,100	1,414
2019-04-19	1,429	1,438	1,400	1,411	21,800	1,411
2019-04-18	1,478	1,480	1,419	1,428	27,000	1,428
2019-04-17	1,467	1,483	1,457	1,479	21,000	1,479
2019-04-16	1,468	1,468	1,453	1,456	14,900	1,456
2019-04-15	1,464	1,480	1,444	1,478	34,900	1,478
2019-04-12	1,419	1,446	1,416	1,442	25,000	1,442
2019-04-11	1,460	1,460	1,420	1,424	24,800	1,424
2019-04-10	1,442	1,472	1,431	1,471	21,800	1,471
2019-04-09	1,453	1,470	1,417	1,465	37,200	1,465
2019-04-08	1,467	1,475	1,434	1,451	42,700	1,451
2019-04-05	1,465	1,469	1,446	1,467	65,100	1,467
2019-04-04	1,444	1,487	1,438	1,481	76,400	1,481
2019-04-03	1,410	1,464	1,400	1,464	71,100	1,464
2019-04-02	1,422	1,445	1,407	1,414	50,500	1,414
2019-04-01	1,438	1,440	1,411	1,416	39,000	1,416
2019-03-29	1,455	1,455	1,410	1,427	32,900	1,427
2019-03-28	1,493	1,493	1,437	1,442	55,700	1,442
2019-03-27	1,483	1,507	1,468	1,493	86,000	1,493
2019-03-26	1,515	1,533	1,487	1,494	55,200	1,494
2019-03-25	1,503	1,504	1,478	1,497	69,100	1,497
2019-03-22	1,492	1,542	1,483	1,542	85,100	1,542
2019-03-20	1,504	1,532	1,492	1,505	45,800	1,505
2019-03-19	1,542	1,542	1,478	1,489	78,200	1,489
2019-03-18	1,500	1,548	1,497	1,545	69,900	1,545
2019-03-15	1,481	1,550	1,481	1,504	104,100	1,504
2019-03-14	1,533	1,533	1,477	1,480	58,700	1,480
2019-03-13	1,514	1,561	1,504	1,505	49,700	1,505
2019-03-12	1,501	1,545	1,482	1,514	36,000	1,514
2019-03-11	1,386	1,502	1,385	1,495	72,500	1,495
2019-03-08	1,455	1,460	1,391	1,401	73,200	1,401
2019-03-07	1,555	1,557	1,479	1,488	102,700	1,488
2019-03-06	1,586	1,593	1,553	1,561	54,800	1,561
2019-03-05	1,590	1,614	1,561	1,589	46,500	1,589
2019-03-04	1,674	1,674	1,593	1,600	57,900	1,600
2019-03-01	1,589	1,656	1,574	1,635	52,100	1,635
2019-02-28	1,602	1,658	1,575	1,576	59,400	1,576
2019-02-27	1,632	1,632	1,588	1,588	60,800	1,588
2019-02-26	1,670	1,670	1,622	1,635	34,800	1,635
2019-02-25	1,679	1,688	1,666	1,670	23,900	1,670
2019-02-22	1,613	1,665	1,589	1,646	30,500	1,646
2019-02-21	1,664	1,685	1,613	1,617	36,300	1,617
2019-02-20	1,678	1,685	1,646	1,664	37,700	1,664
2019-02-19	1,606	1,709	1,605	1,685	61,500	1,685
2019-02-18	1,611	1,719	1,608	1,632	153,600	1,632
2019-02-15	1,512	1,542	1,497	1,521	15,900	1,521
2019-02-14	1,527	1,561	1,497	1,528	57,500	1,528
2019-02-13	1,535	1,546	1,493	1,498	32,500	1,498
2019-02-12	1,484	1,532	1,475	1,520	73,400	1,520
2019-02-08	1,473	1,488	1,470	1,486	60,100	1,486
2019-02-07	1,489	1,495	1,468	1,485	217,500	1,485
2019-02-06	1,535	1,535	1,426	1,478	296,500	1,478
2019-02-05	1,241	1,307	1,220	1,235	39,600	1,235
2019-02-04	1,226	1,255	1,225	1,247	26,000	1,247
2019-02-01	1,205	1,222	1,178	1,187	43,300	1,187
2019-01-31	1,164	1,217	1,162	1,212	39,200	1,212
2019-01-30	1,189	1,189	1,151	1,153	28,500	1,153
2019-01-29	1,166	1,184	1,166	1,176	30,700	1,176
2019-01-28	1,181	1,193	1,162	1,178	16,100	1,178
2019-01-25	1,157	1,183	1,157	1,170	28,500	1,170
2019-01-24	1,116	1,157	1,113	1,140	27,000	1,140
2019-01-23	1,085	1,129	1,070	1,116	21,100	1,116
2019-01-22	1,099	1,117	1,095	1,106	27,200	1,106
2019-01-21	1,114	1,114	1,096	1,104	29,500	1,104
2019-01-18	1,068	1,130	1,068	1,112	47,600	1,112
2019-01-17	1,067	1,079	1,045	1,068	36,700	1,068
2019-01-16	1,070	1,111	1,046	1,066	36,600	1,066
2019-01-15	1,015	1,057	1,012	1,056	37,400	1,056
2019-01-11	993	1,018	993	1,012	20,400	1,012
2019-01-10	1,000	1,004	974	1,000	32,800	1,000
2019-01-09	1,024	1,024	999	1,000	12,000	1,000
2019-01-08	988	1,015	987	1,005	22,200	1,005
2019-01-07	987	996	977	986	28,300	986
2019-01-04	978	978	928	957	32,800	957

分割・併合履歴： [2016-02-01]1株→2株