5821 平河ヒューテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,305	1,329	1,305	1,323	42,200	1,323
2023-12-28	1,300	1,320	1,298	1,315	32,000	1,315
2023-12-27	1,279	1,308	1,279	1,308	38,700	1,308
2023-12-26	1,250	1,282	1,250	1,279	41,100	1,279
2023-12-25	1,268	1,268	1,248	1,249	29,300	1,249
2023-12-22	1,250	1,273	1,246	1,253	42,200	1,253
2023-12-21	1,247	1,260	1,235	1,249	39,100	1,249
2023-12-20	1,250	1,267	1,245	1,256	31,000	1,256
2023-12-19	1,236	1,236	1,207	1,228	88,200	1,228
2023-12-18	1,246	1,249	1,213	1,223	110,900	1,223
2023-12-15	1,253	1,274	1,247	1,271	39,600	1,271
2023-12-14	1,291	1,293	1,232	1,232	68,400	1,232
2023-12-13	1,311	1,313	1,290	1,290	50,700	1,290
2023-12-12	1,337	1,337	1,307	1,311	31,300	1,311
2023-12-11	1,330	1,337	1,315	1,326	43,100	1,326
2023-12-08	1,344	1,344	1,313	1,316	48,200	1,316
2023-12-07	1,346	1,350	1,336	1,338	23,400	1,338
2023-12-06	1,342	1,360	1,333	1,354	36,600	1,354
2023-12-05	1,335	1,355	1,333	1,335	26,700	1,335
2023-12-04	1,363	1,363	1,321	1,337	60,400	1,337
2023-12-01	1,370	1,374	1,357	1,363	22,400	1,363
2023-11-30	1,340	1,366	1,319	1,364	60,500	1,364
2023-11-29	1,346	1,357	1,335	1,346	43,100	1,346
2023-11-28	1,365	1,370	1,342	1,354	40,400	1,354
2023-11-27	1,380	1,380	1,363	1,366	32,500	1,366
2023-11-24	1,378	1,392	1,374	1,374	18,200	1,374
2023-11-22	1,378	1,392	1,373	1,373	16,100	1,373
2023-11-21	1,383	1,396	1,364	1,382	29,600	1,382
2023-11-20	1,408	1,417	1,382	1,382	29,500	1,382
2023-11-17	1,401	1,416	1,401	1,415	14,400	1,415
2023-11-16	1,417	1,421	1,399	1,405	16,700	1,405
2023-11-15	1,424	1,432	1,413	1,419	10,700	1,419
2023-11-14	1,424	1,426	1,412	1,412	8,200	1,412
2023-11-13	1,430	1,430	1,406	1,416	9,900	1,416
2023-11-10	1,423	1,433	1,410	1,427	18,800	1,427
2023-11-09	1,436	1,436	1,413	1,424	10,600	1,424
2023-11-08	1,463	1,463	1,406	1,406	22,800	1,406
2023-11-07	1,464	1,470	1,445	1,454	21,300	1,454
2023-11-06	1,438	1,473	1,407	1,464	75,600	1,464
2023-11-02	1,481	1,508	1,481	1,508	52,300	1,508
2023-11-01	1,447	1,481	1,447	1,476	43,700	1,476
2023-10-31	1,416	1,435	1,401	1,434	43,800	1,434
2023-10-30	1,480	1,480	1,393	1,417	176,000	1,417
2023-10-27	1,452	1,491	1,450	1,490	60,600	1,490
2023-10-26	1,442	1,458	1,430	1,450	51,000	1,450
2023-10-25	1,448	1,457	1,442	1,442	26,500	1,442
2023-10-24	1,443	1,451	1,408	1,436	38,100	1,436
2023-10-23	1,455	1,463	1,447	1,449	28,800	1,449
2023-10-20	1,439	1,462	1,439	1,455	25,800	1,455
2023-10-19	1,444	1,452	1,432	1,450	33,900	1,450
2023-10-18	1,467	1,477	1,432	1,456	42,700	1,456
2023-10-17	1,439	1,464	1,439	1,455	40,200	1,455
2023-10-16	1,419	1,436	1,411	1,431	48,600	1,431
2023-10-13	1,441	1,448	1,434	1,444	21,200	1,444
2023-10-12	1,436	1,451	1,424	1,449	22,300	1,449
2023-10-11	1,424	1,430	1,414	1,420	61,000	1,420
2023-10-10	1,405	1,434	1,405	1,432	28,700	1,432
2023-10-06	1,381	1,396	1,380	1,385	15,000	1,385
2023-10-05	1,350	1,383	1,350	1,380	21,100	1,380
2023-10-04	1,377	1,378	1,353	1,354	45,000	1,354
2023-10-03	1,413	1,414	1,386	1,386	23,200	1,386
2023-10-02	1,415	1,444	1,414	1,414	21,900	1,414
2023-09-29	1,419	1,437	1,408	1,415	22,700	1,415
2023-09-28	1,425	1,434	1,408	1,416	39,700	1,416
2023-09-27	1,452	1,453	1,425	1,449	75,600	1,449
2023-09-26	1,468	1,473	1,460	1,471	20,800	1,471
2023-09-25	1,461	1,467	1,456	1,467	11,900	1,467
2023-09-22	1,447	1,463	1,432	1,450	24,200	1,450
2023-09-21	1,459	1,469	1,455	1,455	17,300	1,455
2023-09-20	1,466	1,466	1,448	1,456	39,800	1,456
2023-09-19	1,476	1,478	1,451	1,466	29,200	1,466
2023-09-15	1,446	1,496	1,446	1,476	59,200	1,476
2023-09-14	1,444	1,455	1,442	1,444	26,500	1,444
2023-09-13	1,465	1,474	1,444	1,444	51,100	1,444
2023-09-12	1,465	1,478	1,459	1,466	20,600	1,466
2023-09-11	1,485	1,493	1,460	1,464	25,000	1,464
2023-09-08	1,481	1,499	1,481	1,485	29,600	1,485
2023-09-07	1,531	1,531	1,512	1,514	19,300	1,514
2023-09-06	1,528	1,542	1,527	1,538	19,000	1,538
2023-09-05	1,513	1,525	1,503	1,523	16,100	1,523
2023-09-04	1,505	1,522	1,487	1,500	34,700	1,500
2023-09-01	1,499	1,505	1,488	1,505	16,700	1,505
2023-08-31	1,500	1,502	1,490	1,494	33,700	1,494
2023-08-30	1,500	1,503	1,457	1,477	64,100	1,477
2023-08-29	1,502	1,531	1,494	1,496	26,900	1,496
2023-08-28	1,492	1,504	1,487	1,499	20,400	1,499
2023-08-25	1,480	1,497	1,476	1,492	22,900	1,492
2023-08-24	1,481	1,512	1,478	1,482	31,500	1,482
2023-08-23	1,498	1,498	1,454	1,472	56,100	1,472
2023-08-22	1,484	1,503	1,484	1,499	13,600	1,499
2023-08-21	1,500	1,512	1,479	1,479	15,000	1,479
2023-08-18	1,534	1,534	1,501	1,501	27,800	1,501
2023-08-17	1,540	1,542	1,510	1,536	14,600	1,536
2023-08-16	1,590	1,590	1,509	1,534	73,300	1,534
2023-08-15	1,592	1,625	1,588	1,615	19,900	1,615
2023-08-14	1,590	1,621	1,590	1,592	31,000	1,592
2023-08-10	1,575	1,586	1,558	1,578	22,500	1,578
2023-08-09	1,571	1,574	1,552	1,564	16,000	1,564
2023-08-08	1,575	1,577	1,554	1,555	20,300	1,555
2023-08-07	1,572	1,593	1,559	1,576	14,400	1,576
2023-08-04	1,548	1,595	1,548	1,575	26,600	1,575
2023-08-03	1,642	1,656	1,553	1,556	72,100	1,556
2023-08-02	1,625	1,682	1,523	1,676	114,800	1,676
2023-08-01	1,780	1,780	1,686	1,702	48,500	1,702
2023-07-31	1,752	1,780	1,752	1,766	25,400	1,766
2023-07-28	1,720	1,724	1,699	1,724	17,300	1,724
2023-07-27	1,708	1,744	1,683	1,730	24,500	1,730
2023-07-26	1,698	1,719	1,697	1,703	19,900	1,703
2023-07-25	1,670	1,701	1,668	1,693	28,500	1,693
2023-07-24	1,648	1,661	1,639	1,651	24,600	1,651
2023-07-21	1,651	1,665	1,635	1,636	22,400	1,636
2023-07-20	1,659	1,659	1,633	1,651	32,900	1,651
2023-07-19	1,619	1,659	1,617	1,659	41,800	1,659
2023-07-18	1,575	1,608	1,570	1,608	22,600	1,608
2023-07-14	1,564	1,566	1,541	1,562	15,300	1,562
2023-07-13	1,540	1,563	1,539	1,561	12,600	1,561
2023-07-12	1,579	1,579	1,540	1,540	18,300	1,540
2023-07-11	1,591	1,601	1,564	1,564	23,700	1,564
2023-07-10	1,574	1,592	1,562	1,571	32,300	1,571
2023-07-07	1,562	1,584	1,546	1,563	28,700	1,563
2023-07-06	1,565	1,592	1,555	1,562	29,600	1,562
2023-07-05	1,581	1,586	1,550	1,565	33,900	1,565
2023-07-04	1,605	1,610	1,587	1,603	26,600	1,603
2023-07-03	1,596	1,622	1,596	1,605	25,000	1,605
2023-06-30	1,581	1,591	1,569	1,587	30,700	1,587
2023-06-29	1,593	1,635	1,572	1,583	27,500	1,583
2023-06-28	1,560	1,590	1,560	1,590	33,600	1,590
2023-06-27	1,519	1,546	1,510	1,545	30,000	1,545
2023-06-26	1,494	1,528	1,463	1,520	24,400	1,520
2023-06-23	1,513	1,526	1,489	1,494	49,000	1,494
2023-06-22	1,520	1,520	1,496	1,513	21,600	1,513
2023-06-21	1,516	1,530	1,513	1,515	25,200	1,515
2023-06-20	1,483	1,518	1,483	1,518	17,500	1,518
2023-06-19	1,492	1,510	1,480	1,498	25,900	1,498
2023-06-16	1,473	1,498	1,465	1,498	28,400	1,498
2023-06-15	1,482	1,488	1,471	1,473	36,700	1,473
2023-06-14	1,446	1,483	1,446	1,481	39,200	1,481
2023-06-13	1,450	1,468	1,439	1,450	25,500	1,450
2023-06-12	1,401	1,446	1,397	1,446	40,700	1,446
2023-06-09	1,413	1,420	1,343	1,384	41,900	1,384
2023-06-08	1,408	1,415	1,395	1,403	28,100	1,403
2023-06-07	1,399	1,423	1,399	1,410	26,500	1,410
2023-06-06	1,387	1,405	1,387	1,394	11,400	1,394
2023-06-05	1,400	1,412	1,399	1,403	21,400	1,403
2023-06-02	1,364	1,388	1,364	1,383	19,100	1,383
2023-06-01	1,368	1,387	1,364	1,364	13,900	1,364
2023-05-31	1,400	1,400	1,370	1,370	27,600	1,370
2023-05-30	1,419	1,419	1,400	1,408	20,000	1,408
2023-05-29	1,379	1,430	1,376	1,417	46,800	1,417
2023-05-26	1,375	1,381	1,366	1,370	15,800	1,370
2023-05-25	1,361	1,377	1,359	1,375	14,600	1,375
2023-05-24	1,378	1,380	1,358	1,367	10,600	1,367
2023-05-23	1,358	1,378	1,356	1,378	20,100	1,378
2023-05-22	1,353	1,358	1,343	1,353	24,600	1,353
2023-05-19	1,362	1,377	1,355	1,361	15,300	1,361
2023-05-18	1,345	1,368	1,345	1,362	16,400	1,362
2023-05-17	1,360	1,360	1,345	1,350	15,100	1,350
2023-05-16	1,369	1,369	1,332	1,359	32,900	1,359
2023-05-15	1,373	1,373	1,355	1,359	20,300	1,359
2023-05-12	1,375	1,381	1,347	1,372	61,500	1,372
2023-05-11	1,396	1,418	1,366	1,397	147,200	1,397
2023-05-10	1,524	1,524	1,492	1,505	50,100	1,505
2023-05-09	1,497	1,524	1,494	1,515	34,000	1,515
2023-05-08	1,470	1,494	1,466	1,488	29,700	1,488
2023-05-02	1,474	1,474	1,457	1,466	22,400	1,466
2023-05-01	1,458	1,471	1,448	1,467	30,500	1,467
2023-04-28	1,430	1,442	1,421	1,442	16,700	1,442
2023-04-27	1,400	1,415	1,400	1,411	16,500	1,411
2023-04-26	1,422	1,422	1,400	1,410	20,900	1,410
2023-04-25	1,431	1,442	1,420	1,422	17,600	1,422
2023-04-24	1,435	1,435	1,415	1,427	8,400	1,427
2023-04-21	1,439	1,445	1,422	1,423	10,400	1,423
2023-04-20	1,442	1,447	1,422	1,439	14,700	1,439
2023-04-19	1,430	1,438	1,423	1,437	6,100	1,437
2023-04-18	1,424	1,445	1,404	1,444	25,400	1,444
2023-04-17	1,436	1,436	1,402	1,417	19,700	1,417
2023-04-14	1,430	1,430	1,408	1,429	30,500	1,429
2023-04-13	1,416	1,419	1,402	1,415	25,700	1,415
2023-04-12	1,408	1,420	1,408	1,418	13,200	1,418
2023-04-11	1,392	1,411	1,385	1,405	26,000	1,405
2023-04-10	1,395	1,395	1,370	1,383	24,000	1,383
2023-04-07	1,398	1,402	1,383	1,384	26,900	1,384
2023-04-06	1,409	1,413	1,395	1,398	35,900	1,398
2023-04-05	1,500	1,500	1,430	1,433	45,200	1,433
2023-04-04	1,519	1,525	1,507	1,516	35,400	1,516
2023-04-03	1,538	1,538	1,493	1,509	34,300	1,509
2023-03-31	1,472	1,529	1,472	1,524	76,200	1,524
2023-03-30	1,470	1,493	1,443	1,466	201,500	1,466
2023-03-29	1,481	1,487	1,460	1,467	144,300	1,467
2023-03-28	1,488	1,510	1,474	1,484	38,000	1,484
2023-03-27	1,499	1,499	1,474	1,479	63,600	1,479
2023-03-24	1,487	1,498	1,476	1,493	26,900	1,493
2023-03-23	1,432	1,487	1,428	1,487	28,600	1,487
2023-03-22	1,465	1,471	1,444	1,452	25,300	1,452
2023-03-20	1,438	1,455	1,415	1,435	49,000	1,435
2023-03-17	1,450	1,453	1,425	1,442	35,300	1,442
2023-03-16	1,424	1,435	1,411	1,427	50,700	1,427
2023-03-15	1,440	1,485	1,432	1,474	53,000	1,474
2023-03-14	1,443	1,443	1,395	1,404	47,800	1,404
2023-03-13	1,500	1,500	1,455	1,471	64,400	1,471
2023-03-10	1,521	1,542	1,518	1,521	58,600	1,521
2023-03-09	1,550	1,550	1,523	1,533	80,000	1,533
2023-03-08	1,540	1,546	1,528	1,540	118,800	1,540
2023-03-07	1,550	1,560	1,526	1,545	42,600	1,545
2023-03-06	1,530	1,580	1,526	1,556	54,500	1,556
2023-03-03	1,473	1,504	1,453	1,503	59,100	1,503
2023-03-02	1,425	1,465	1,425	1,464	38,800	1,464
2023-03-01	1,401	1,418	1,393	1,409	27,200	1,409
2023-02-28	1,445	1,453	1,407	1,414	25,400	1,414
2023-02-27	1,417	1,469	1,415	1,439	37,000	1,439
2023-02-24	1,375	1,419	1,375	1,414	42,100	1,414
2023-02-22	1,395	1,404	1,367	1,370	22,100	1,370
2023-02-21	1,374	1,417	1,374	1,413	32,600	1,413
2023-02-20	1,386	1,399	1,353	1,373	53,600	1,373
2023-02-17	1,313	1,366	1,312	1,363	44,600	1,363
2023-02-16	1,308	1,323	1,306	1,320	19,700	1,320
2023-02-15	1,322	1,322	1,302	1,302	24,200	1,302
2023-02-14	1,305	1,313	1,301	1,312	18,200	1,312
2023-02-13	1,280	1,305	1,278	1,295	20,600	1,295
2023-02-10	1,263	1,286	1,263	1,282	49,100	1,282
2023-02-09	1,273	1,273	1,255	1,269	13,100	1,269
2023-02-08	1,299	1,305	1,269	1,273	26,000	1,273
2023-02-07	1,310	1,314	1,270	1,299	34,000	1,299
2023-02-06	1,259	1,340	1,259	1,320	151,500	1,320
2023-02-03	1,192	1,204	1,192	1,199	102,700	1,199
2023-02-02	1,192	1,205	1,189	1,191	14,700	1,191
2023-02-01	1,195	1,203	1,188	1,192	14,300	1,192
2023-01-31	1,184	1,200	1,184	1,194	15,600	1,194
2023-01-30	1,188	1,198	1,176	1,183	48,700	1,183
2023-01-27	1,165	1,193	1,161	1,188	110,200	1,188
2023-01-26	1,185	1,185	1,164	1,165	12,400	1,165
2023-01-25	1,164	1,182	1,164	1,177	22,600	1,177
2023-01-24	1,152	1,170	1,148	1,165	23,500	1,165
2023-01-23	1,125	1,150	1,123	1,149	35,300	1,149
2023-01-20	1,123	1,129	1,120	1,121	56,600	1,121
2023-01-19	1,121	1,124	1,116	1,121	13,500	1,121
2023-01-18	1,111	1,134	1,110	1,121	14,900	1,121
2023-01-17	1,099	1,121	1,099	1,113	15,100	1,113
2023-01-16	1,104	1,112	1,097	1,099	20,200	1,099
2023-01-13	1,123	1,132	1,105	1,111	68,000	1,111
2023-01-12	1,126	1,136	1,120	1,129	12,000	1,129
2023-01-11	1,105	1,126	1,105	1,124	22,400	1,124
2023-01-10	1,107	1,115	1,100	1,109	21,300	1,109
2023-01-06	1,094	1,109	1,091	1,096	94,900	1,096
2023-01-05	1,101	1,110	1,097	1,097	16,900	1,097
2023-01-04	1,113	1,122	1,096	1,101	53,000	1,101

分割・併合履歴： [2016-02-01]1株→2株