平河ヒューテック(5821)の株価時系列情報
平河ヒューテック(5821)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 658 | 659 | 647 | 659 | 4,000 |
2009/12/29 | 670 | 670 | 650 | 655 | 4,600 |
2009/12/28 | 653 | 664 | 652 | 664 | 2,200 |
2009/12/25 | 660 | 660 | 658 | 660 | 3,300 |
2009/12/24 | 656 | 656 | 649 | 652 | 2,200 |
2009/12/22 | 656 | 656 | 646 | 646 | 3,100 |
2009/12/21 | 656 | 659 | 646 | 646 | 2,900 |
2009/12/18 | 658 | 658 | 646 | 646 | 1,700 |
2009/12/17 | 666 | 666 | 646 | 659 | 5,000 |
2009/12/16 | 655 | 662 | 655 | 656 | 3,000 |
2009/12/15 | 682 | 682 | 655 | 656 | 2,200 |
2009/12/14 | 693 | 693 | 651 | 672 | 2,300 |
2009/12/11 | 662 | 686 | 662 | 686 | 5,100 |
2009/12/10 | 700 | 700 | 667 | 682 | 6,500 |
2009/12/09 | 646 | 665 | 646 | 663 | 2,600 |
2009/12/08 | 671 | 674 | 665 | 665 | 6,300 |
2009/12/07 | 662 | 672 | 662 | 672 | 1,800 |
2009/12/04 | 670 | 682 | 670 | 672 | 2,200 |
2009/12/03 | 658 | 680 | 658 | 680 | 2,900 |
2009/12/02 | 700 | 700 | 651 | 659 | 4,500 |
2009/12/01 | 663 | 698 | 663 | 697 | 2,800 |
2009/11/30 | 650 | 673 | 650 | 673 | 1,700 |
2009/11/27 | 660 | 660 | 645 | 645 | 4,200 |
2009/11/26 | 662 | 663 | 653 | 663 | 500 |
2009/11/25 | 645 | 652 | 643 | 652 | 2,200 |
2009/11/24 | 645 | 651 | 645 | 645 | 2,800 |
2009/11/20 | 649 | 659 | 647 | 647 | 1,000 |
2009/11/19 | 676 | 676 | 665 | 669 | 1,000 |
2009/11/18 | 650 | 680 | 645 | 680 | 4,000 |
2009/11/17 | 645 | 656 | 645 | 646 | 3,000 |
2009/11/16 | 645 | 650 | 645 | 649 | 2,000 |
2009/11/13 | 665 | 665 | 650 | 652 | 1,100 |
2009/11/12 | 684 | 685 | 661 | 661 | 4,500 |
2009/11/11 | 690 | 699 | 680 | 684 | 2,100 |
2009/11/10 | 701 | 701 | 674 | 680 | 9,300 |
2009/11/09 | 682 | 682 | 650 | 651 | 2,000 |
2009/11/06 | 679 | 682 | 673 | 673 | 2,300 |
2009/11/05 | 695 | 695 | 679 | 687 | 4,400 |
2009/11/04 | 700 | 700 | 685 | 695 | 3,900 |
2009/11/02 | 690 | 690 | 685 | 687 | 2,700 |
2009/10/30 | 699 | 703 | 689 | 699 | 6,100 |
2009/10/29 | 685 | 694 | 685 | 688 | 12,200 |
2009/10/28 | 686 | 699 | 685 | 699 | 5,600 |
2009/10/27 | 700 | 700 | 683 | 696 | 10,000 |
2009/10/26 | 685 | 698 | 685 | 697 | 6,100 |
2009/10/23 | 685 | 693 | 684 | 693 | 5,100 |
2009/10/22 | 696 | 700 | 682 | 691 | 9,700 |
2009/10/21 | 697 | 697 | 695 | 696 | 1,100 |
2009/10/20 | 695 | 700 | 694 | 694 | 2,400 |
2009/10/19 | 695 | 696 | 695 | 695 | 3,400 |
2009/10/16 | 696 | 697 | 680 | 696 | 4,300 |
2009/10/15 | 695 | 699 | 687 | 695 | 12,500 |
2009/10/14 | 695 | 696 | 692 | 696 | 7,300 |
2009/10/13 | 699 | 699 | 692 | 696 | 5,800 |
2009/10/09 | 695 | 697 | 691 | 695 | 4,400 |
2009/10/08 | 695 | 699 | 695 | 695 | 4,300 |
2009/10/07 | 695 | 700 | 694 | 700 | 4,700 |
2009/10/06 | 695 | 696 | 693 | 695 | 3,200 |
2009/10/05 | 695 | 700 | 690 | 700 | 8,400 |
2009/10/02 | 700 | 700 | 680 | 697 | 9,100 |
2009/10/01 | 702 | 702 | 695 | 700 | 2,800 |
2009/09/30 | 701 | 702 | 695 | 702 | 3,600 |
2009/09/29 | 701 | 701 | 696 | 701 | 1,400 |
2009/09/28 | 702 | 702 | 698 | 701 | 3,600 |
2009/09/25 | 702 | 702 | 691 | 691 | 5,200 |
2009/09/24 | 695 | 700 | 691 | 700 | 10,900 |
2009/09/18 | 684 | 697 | 683 | 696 | 3,200 |
2009/09/17 | 696 | 697 | 687 | 693 | 8,600 |
2009/09/16 | 693 | 700 | 691 | 692 | 5,600 |
2009/09/15 | 692 | 695 | 691 | 691 | 2,300 |
2009/09/14 | 692 | 697 | 690 | 691 | 3,800 |
2009/09/11 | 700 | 700 | 691 | 692 | 9,100 |
2009/09/10 | 694 | 699 | 694 | 696 | 5,100 |
2009/09/09 | 692 | 695 | 690 | 694 | 5,800 |
2009/09/08 | 691 | 695 | 690 | 692 | 4,100 |
2009/09/07 | 691 | 699 | 691 | 691 | 2,200 |
2009/09/04 | 691 | 697 | 691 | 691 | 4,000 |
2009/09/03 | 691 | 692 | 688 | 691 | 5,800 |
2009/09/02 | 693 | 693 | 691 | 692 | 5,800 |
2009/09/01 | 694 | 694 | 688 | 693 | 10,000 |
2009/08/31 | 691 | 701 | 688 | 698 | 3,700 |
2009/08/28 | 692 | 699 | 691 | 693 | 3,000 |
2009/08/27 | 695 | 695 | 691 | 693 | 6,300 |
2009/08/26 | 694 | 704 | 691 | 704 | 7,900 |
2009/08/25 | 697 | 697 | 690 | 691 | 5,400 |
2009/08/24 | 699 | 699 | 696 | 697 | 2,600 |
2009/08/21 | 691 | 700 | 691 | 700 | 3,000 |
2009/08/20 | 691 | 701 | 691 | 700 | 2,400 |
2009/08/19 | 693 | 693 | 688 | 692 | 3,900 |
2009/08/18 | 692 | 695 | 691 | 694 | 2,300 |
2009/08/17 | 700 | 710 | 691 | 709 | 6,800 |
2009/08/14 | 702 | 710 | 700 | 703 | 2,800 |
2009/08/13 | 701 | 710 | 701 | 710 | 1,900 |
2009/08/12 | 700 | 709 | 700 | 701 | 4,100 |
2009/08/11 | 700 | 716 | 700 | 715 | 2,700 |
2009/08/10 | 699 | 700 | 692 | 697 | 6,500 |
2009/08/07 | 698 | 700 | 691 | 700 | 6,300 |
2009/08/06 | 700 | 710 | 691 | 699 | 7,200 |
2009/08/05 | 714 | 714 | 702 | 703 | 2,900 |
2009/08/04 | 710 | 712 | 703 | 704 | 8,300 |
2009/08/03 | 691 | 704 | 690 | 701 | 5,600 |
2009/07/31 | 700 | 700 | 689 | 690 | 2,100 |
2009/07/30 | 690 | 694 | 680 | 691 | 5,300 |
2009/07/29 | 696 | 700 | 690 | 699 | 3,900 |
2009/07/28 | 700 | 700 | 687 | 691 | 6,800 |
2009/07/27 | 666 | 694 | 664 | 685 | 11,200 |
2009/07/24 | 670 | 670 | 648 | 650 | 7,900 |
2009/07/23 | 661 | 675 | 655 | 660 | 7,300 |
2009/07/22 | 653 | 655 | 636 | 651 | 14,600 |
2009/07/21 | 651 | 658 | 651 | 651 | 3,900 |
2009/07/17 | 645 | 654 | 645 | 652 | 2,100 |
2009/07/16 | 656 | 656 | 650 | 652 | 2,600 |
2009/07/15 | 675 | 675 | 645 | 646 | 8,900 |
2009/07/14 | 643 | 650 | 631 | 635 | 6,900 |
2009/07/13 | 660 | 670 | 640 | 640 | 6,600 |
2009/07/10 | 665 | 677 | 661 | 670 | 6,400 |
2009/07/09 | 675 | 678 | 665 | 665 | 6,400 |
2009/07/08 | 715 | 715 | 685 | 688 | 10,500 |
2009/07/07 | 700 | 700 | 692 | 695 | 2,300 |
2009/07/06 | 701 | 703 | 692 | 694 | 5,500 |
2009/07/03 | 682 | 699 | 682 | 699 | 6,800 |
2009/07/02 | 695 | 700 | 691 | 691 | 8,800 |
2009/07/01 | 687 | 695 | 682 | 695 | 5,800 |
2009/06/30 | 699 | 701 | 690 | 695 | 6,600 |
2009/06/29 | 700 | 703 | 696 | 697 | 6,700 |
2009/06/26 | 705 | 705 | 690 | 700 | 4,400 |
2009/06/25 | 694 | 700 | 694 | 700 | 3,500 |
2009/06/24 | 690 | 693 | 683 | 683 | 2,400 |
2009/06/23 | 699 | 699 | 674 | 680 | 5,800 |
2009/06/22 | 686 | 692 | 661 | 691 | 4,100 |
2009/06/19 | 681 | 687 | 676 | 687 | 2,700 |
2009/06/18 | 695 | 699 | 679 | 689 | 6,300 |
2009/06/17 | 698 | 700 | 693 | 695 | 2,000 |
2009/06/16 | 713 | 713 | 700 | 700 | 3,700 |
2009/06/15 | 716 | 718 | 712 | 715 | 4,100 |
2009/06/12 | 720 | 720 | 700 | 710 | 9,000 |
2009/06/11 | 710 | 716 | 702 | 710 | 3,600 |
2009/06/10 | 703 | 710 | 703 | 710 | 1,600 |
2009/06/09 | 693 | 712 | 693 | 694 | 2,300 |
2009/06/08 | 692 | 703 | 688 | 702 | 5,900 |
2009/06/05 | 702 | 702 | 688 | 692 | 6,700 |
2009/06/04 | 716 | 720 | 709 | 716 | 3,700 |
2009/06/03 | 710 | 725 | 710 | 716 | 4,500 |
2009/06/02 | 700 | 710 | 696 | 708 | 9,000 |
2009/06/01 | 690 | 690 | 680 | 688 | 3,400 |
2009/05/29 | 671 | 674 | 670 | 671 | 2,600 |
2009/05/28 | 666 | 674 | 666 | 670 | 1,900 |
2009/05/27 | 689 | 689 | 676 | 676 | 8,100 |
2009/05/26 | 662 | 669 | 654 | 669 | 7,200 |
2009/05/25 | 634 | 646 | 630 | 646 | 8,600 |
2009/05/22 | 637 | 640 | 634 | 634 | 3,200 |
2009/05/21 | 633 | 638 | 626 | 638 | 3,600 |
2009/05/20 | 621 | 621 | 612 | 615 | 5,100 |
2009/05/19 | 597 | 612 | 597 | 612 | 4,100 |
2009/05/18 | 611 | 611 | 591 | 591 | 4,300 |
2009/05/15 | 605 | 610 | 605 | 610 | 1,800 |
2009/05/14 | 629 | 629 | 601 | 605 | 4,900 |
2009/05/13 | 618 | 647 | 615 | 629 | 7,500 |
2009/05/12 | 635 | 648 | 619 | 635 | 8,200 |
2009/05/11 | 602 | 628 | 602 | 628 | 11,100 |
2009/05/08 | 592 | 600 | 586 | 589 | 3,600 |
2009/05/07 | 591 | 593 | 587 | 587 | 8,500 |
2009/05/01 | 587 | 589 | 576 | 581 | 4,600 |
2009/04/30 | 598 | 598 | 587 | 587 | 2,300 |
2009/04/28 | 581 | 591 | 577 | 577 | 3,400 |
2009/04/27 | 595 | 605 | 585 | 586 | 8,200 |
2009/04/24 | 578 | 585 | 575 | 575 | 4,400 |
2009/04/23 | 575 | 585 | 571 | 585 | 5,100 |
2009/04/22 | 584 | 584 | 577 | 577 | 5,800 |
2009/04/21 | 594 | 594 | 575 | 583 | 6,600 |
2009/04/20 | 587 | 597 | 585 | 588 | 4,700 |
2009/04/17 | 593 | 593 | 585 | 585 | 4,400 |
2009/04/16 | 587 | 600 | 585 | 591 | 5,800 |
2009/04/15 | 585 | 595 | 578 | 595 | 1,400 |
2009/04/14 | 603 | 603 | 579 | 584 | 8,900 |
2009/04/13 | 590 | 610 | 577 | 610 | 4,000 |
2009/04/10 | 580 | 642 | 571 | 590 | 10,300 |
2009/04/09 | 574 | 596 | 573 | 596 | 7,000 |
2009/04/08 | 570 | 581 | 570 | 572 | 10,000 |
2009/04/07 | 600 | 600 | 580 | 590 | 6,400 |
2009/04/06 | 642 | 642 | 585 | 610 | 4,900 |
2009/04/03 | 652 | 652 | 610 | 622 | 6,900 |
2009/04/02 | 667 | 670 | 652 | 652 | 4,100 |
2009/04/01 | 640 | 657 | 636 | 657 | 3,800 |
2009/03/31 | 658 | 668 | 655 | 668 | 1,800 |
2009/03/30 | 659 | 680 | 655 | 679 | 6,000 |
2009/03/27 | 680 | 680 | 645 | 649 | 7,100 |
2009/03/26 | 639 | 660 | 639 | 660 | 3,800 |
2009/03/25 | 630 | 635 | 620 | 635 | 4,100 |
2009/03/24 | 621 | 624 | 609 | 622 | 7,500 |
2009/03/23 | 601 | 603 | 572 | 588 | 7,000 |
2009/03/19 | 601 | 601 | 596 | 601 | 5,700 |
2009/03/18 | 606 | 606 | 595 | 597 | 2,900 |
2009/03/17 | 614 | 614 | 592 | 596 | 5,300 |
2009/03/16 | 595 | 613 | 595 | 613 | 5,900 |
2009/03/13 | 630 | 630 | 585 | 585 | 12,300 |
2009/03/12 | 618 | 618 | 570 | 570 | 4,600 |
2009/03/11 | 600 | 603 | 597 | 598 | 3,800 |
2009/03/10 | 587 | 597 | 587 | 597 | 4,600 |
2009/03/09 | 591 | 591 | 571 | 587 | 5,400 |
2009/03/06 | 599 | 601 | 571 | 571 | 8,800 |
2009/03/05 | 560 | 599 | 559 | 598 | 4,300 |
2009/03/04 | 561 | 569 | 560 | 568 | 3,900 |
2009/03/03 | 565 | 571 | 560 | 571 | 8,700 |
2009/03/02 | 573 | 581 | 560 | 571 | 5,500 |
2009/02/27 | 630 | 630 | 561 | 572 | 11,700 |
2009/02/26 | 592 | 602 | 590 | 590 | 2,900 |
2009/02/25 | 601 | 605 | 599 | 602 | 3,100 |
2009/02/24 | 599 | 599 | 592 | 599 | 900 |
2009/02/23 | 599 | 605 | 594 | 599 | 1,400 |
2009/02/20 | 608 | 610 | 595 | 595 | 4,200 |
2009/02/19 | 602 | 603 | 590 | 603 | 2,200 |
2009/02/18 | 568 | 600 | 568 | 596 | 4,300 |
2009/02/17 | 564 | 579 | 564 | 579 | 2,300 |
2009/02/16 | 580 | 588 | 561 | 561 | 4,600 |
2009/02/13 | 576 | 585 | 560 | 560 | 4,400 |
2009/02/12 | 589 | 589 | 568 | 577 | 4,800 |
2009/02/10 | 612 | 612 | 579 | 579 | 5,500 |
2009/02/09 | 601 | 610 | 597 | 597 | 3,200 |
2009/02/06 | 608 | 610 | 599 | 604 | 3,200 |
2009/02/05 | 616 | 616 | 578 | 578 | 3,900 |
2009/02/04 | 589 | 590 | 581 | 581 | 5,600 |
2009/02/03 | 615 | 615 | 591 | 601 | 7,200 |
2009/02/02 | 606 | 613 | 602 | 603 | 3,800 |
2009/01/30 | 603 | 612 | 600 | 601 | 7,800 |
2009/01/29 | 639 | 639 | 627 | 632 | 9,000 |
2009/01/28 | 634 | 634 | 630 | 631 | 5,700 |
2009/01/27 | 657 | 657 | 635 | 637 | 6,700 |
2009/01/26 | 652 | 652 | 635 | 647 | 5,800 |
2009/01/23 | 664 | 674 | 651 | 660 | 4,700 |
2009/01/22 | 682 | 688 | 682 | 683 | 1,400 |
2009/01/21 | 699 | 699 | 680 | 680 | 3,700 |
2009/01/20 | 725 | 725 | 689 | 693 | 5,600 |
2009/01/19 | 707 | 726 | 707 | 715 | 1,100 |
2009/01/16 | 691 | 713 | 691 | 713 | 2,700 |
2009/01/15 | 694 | 705 | 686 | 696 | 7,000 |
2009/01/14 | 730 | 731 | 720 | 722 | 6,600 |
2009/01/13 | 750 | 750 | 730 | 733 | 3,700 |
2009/01/09 | 744 | 754 | 743 | 744 | 4,300 |
2009/01/08 | 773 | 778 | 741 | 743 | 7,300 |
2009/01/07 | 780 | 789 | 772 | 783 | 9,800 |
2009/01/06 | 819 | 829 | 770 | 779 | 10,000 |
2009/01/05 | 799 | 799 | 789 | 790 | 4,500 |