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 |
---|---|---|---|---|---|
2011/12/30 | 702 | 702 | 693 | 699 | 4,100 |
2011/12/29 | 698 | 706 | 690 | 692 | 3,200 |
2011/12/28 | 704 | 704 | 700 | 700 | 1,700 |
2011/12/27 | 715 | 715 | 704 | 704 | 2,300 |
2011/12/26 | 713 | 716 | 706 | 716 | 1,700 |
2011/12/22 | 699 | 710 | 699 | 700 | 1,600 |
2011/12/21 | 712 | 712 | 695 | 706 | 2,100 |
2011/12/20 | 708 | 711 | 700 | 711 | 600 |
2011/12/19 | 720 | 720 | 703 | 704 | 3,400 |
2011/12/16 | 726 | 734 | 713 | 734 | 1,300 |
2011/12/15 | 725 | 736 | 722 | 726 | 1,000 |
2011/12/14 | 732 | 740 | 720 | 740 | 2,700 |
2011/12/13 | 717 | 732 | 714 | 723 | 2,000 |
2011/12/12 | 722 | 730 | 720 | 729 | 1,400 |
2011/12/09 | 712 | 722 | 712 | 722 | 5,200 |
2011/12/08 | 725 | 725 | 717 | 723 | 2,300 |
2011/12/07 | 738 | 740 | 738 | 740 | 400 |
2011/12/06 | 745 | 745 | 713 | 713 | 8,100 |
2011/12/05 | 712 | 720 | 712 | 717 | 3,100 |
2011/12/02 | 735 | 735 | 725 | 727 | 4,700 |
2011/12/01 | 724 | 735 | 724 | 735 | 3,300 |
2011/11/30 | 708 | 721 | 706 | 720 | 800 |
2011/11/29 | 705 | 723 | 703 | 723 | 3,300 |
2011/11/28 | 687 | 703 | 687 | 703 | 500 |
2011/11/25 | 724 | 724 | 697 | 697 | 2,700 |
2011/11/24 | 705 | 705 | 698 | 699 | 1,000 |
2011/11/22 | 703 | 705 | 703 | 705 | 200 |
2011/11/21 | 692 | 693 | 691 | 693 | 2,200 |
2011/11/18 | 708 | 717 | 702 | 707 | 1,800 |
2011/11/17 | 722 | 727 | 712 | 713 | 1,500 |
2011/11/16 | 725 | 730 | 725 | 725 | 1,200 |
2011/11/15 | 733 | 735 | 729 | 735 | 1,200 |
2011/11/14 | 744 | 747 | 733 | 733 | 1,100 |
2011/11/11 | 739 | 745 | 739 | 745 | 700 |
2011/11/10 | 755 | 755 | 753 | 753 | 800 |
2011/11/09 | 758 | 758 | 743 | 755 | 1,400 |
2011/11/08 | 798 | 798 | 758 | 758 | 7,200 |
2011/11/07 | 757 | 774 | 757 | 768 | 1,000 |
2011/11/04 | 752 | 757 | 751 | 757 | 700 |
2011/11/02 | 764 | 764 | 752 | 752 | 1,900 |
2011/11/01 | 756 | 760 | 750 | 759 | 2,400 |
2011/10/31 | 738 | 756 | 738 | 756 | 1,800 |
2011/10/28 | 762 | 774 | 733 | 744 | 4,000 |
2011/10/27 | 758 | 758 | 735 | 750 | 2,400 |
2011/10/26 | 731 | 745 | 730 | 736 | 800 |
2011/10/25 | 743 | 757 | 728 | 728 | 500 |
2011/10/24 | 730 | 743 | 725 | 743 | 800 |
2011/10/21 | 742 | 742 | 729 | 729 | 300 |
2011/10/20 | 725 | 742 | 714 | 742 | 1,600 |
2011/10/19 | 732 | 732 | 725 | 725 | 500 |
2011/10/18 | 737 | 737 | 724 | 729 | 800 |
2011/10/17 | 746 | 747 | 736 | 737 | 1,500 |
2011/10/14 | 744 | 756 | 736 | 736 | 1,500 |
2011/10/13 | 754 | 758 | 748 | 748 | 1,700 |
2011/10/12 | 743 | 756 | 743 | 746 | 1,200 |
2011/10/11 | 755 | 755 | 746 | 750 | 1,100 |
2011/10/07 | 746 | 756 | 746 | 747 | 1,900 |
2011/10/06 | 759 | 759 | 737 | 746 | 3,100 |
2011/10/05 | 760 | 760 | 740 | 749 | 3,400 |
2011/10/04 | 751 | 751 | 739 | 745 | 3,300 |
2011/10/03 | 763 | 769 | 751 | 766 | 6,000 |
2011/09/30 | 813 | 813 | 791 | 807 | 2,300 |
2011/09/29 | 787 | 800 | 787 | 800 | 4,100 |
2011/09/28 | 763 | 793 | 763 | 791 | 3,000 |
2011/09/27 | 771 | 771 | 756 | 770 | 2,900 |
2011/09/26 | 763 | 768 | 750 | 750 | 2,400 |
2011/09/22 | 780 | 780 | 750 | 764 | 3,500 |
2011/09/21 | 782 | 794 | 780 | 782 | 3,300 |
2011/09/20 | 780 | 785 | 778 | 782 | 3,400 |
2011/09/16 | 734 | 782 | 734 | 773 | 2,300 |
2011/09/15 | 747 | 747 | 723 | 724 | 2,300 |
2011/09/14 | 739 | 739 | 722 | 722 | 1,400 |
2011/09/13 | 721 | 734 | 720 | 729 | 1,800 |
2011/09/12 | 719 | 729 | 711 | 729 | 1,800 |
2011/09/09 | 756 | 756 | 745 | 745 | 7,000 |
2011/09/08 | 749 | 752 | 749 | 752 | 300 |
2011/09/07 | 723 | 740 | 723 | 739 | 1,100 |
2011/09/06 | 745 | 745 | 716 | 718 | 3,200 |
2011/09/05 | 751 | 751 | 741 | 749 | 1,900 |
2011/09/02 | 794 | 794 | 761 | 770 | 5,000 |
2011/09/01 | 786 | 792 | 785 | 792 | 1,600 |
2011/08/31 | 793 | 794 | 786 | 786 | 2,700 |
2011/08/30 | 785 | 795 | 777 | 795 | 1,400 |
2011/08/29 | 779 | 780 | 778 | 779 | 1,100 |
2011/08/26 | 772 | 777 | 751 | 777 | 3,500 |
2011/08/25 | 741 | 754 | 740 | 742 | 1,500 |
2011/08/24 | 778 | 778 | 724 | 726 | 5,000 |
2011/08/23 | 732 | 765 | 732 | 764 | 1,900 |
2011/08/22 | 718 | 730 | 716 | 730 | 1,400 |
2011/08/19 | 702 | 719 | 702 | 719 | 2,600 |
2011/08/18 | 722 | 730 | 717 | 717 | 2,300 |
2011/08/17 | 743 | 743 | 721 | 722 | 3,300 |
2011/08/16 | 749 | 749 | 734 | 737 | 3,100 |
2011/08/15 | 738 | 745 | 736 | 736 | 3,300 |
2011/08/12 | 729 | 729 | 713 | 722 | 2,900 |
2011/08/11 | 710 | 720 | 701 | 715 | 1,600 |
2011/08/10 | 731 | 739 | 731 | 734 | 2,700 |
2011/08/09 | 681 | 716 | 675 | 716 | 6,700 |
2011/08/08 | 721 | 735 | 713 | 714 | 2,200 |
2011/08/05 | 708 | 745 | 708 | 721 | 4,900 |
2011/08/04 | 781 | 781 | 768 | 768 | 5,600 |
2011/08/03 | 778 | 783 | 770 | 783 | 2,900 |
2011/08/02 | 829 | 829 | 786 | 789 | 6,000 |
2011/08/01 | 818 | 823 | 818 | 822 | 3,200 |
2011/07/29 | 816 | 843 | 816 | 831 | 3,900 |
2011/07/28 | 822 | 826 | 807 | 820 | 4,500 |
2011/07/27 | 835 | 835 | 821 | 832 | 5,100 |
2011/07/26 | 845 | 848 | 828 | 848 | 4,900 |
2011/07/25 | 859 | 859 | 848 | 850 | 2,700 |
2011/07/22 | 856 | 860 | 847 | 860 | 6,700 |
2011/07/21 | 846 | 850 | 846 | 850 | 1,500 |
2011/07/20 | 859 | 859 | 846 | 857 | 3,500 |
2011/07/19 | 860 | 861 | 854 | 855 | 2,700 |
2011/07/15 | 845 | 853 | 845 | 845 | 3,300 |
2011/07/14 | 863 | 863 | 843 | 847 | 9,500 |
2011/07/13 | 834 | 848 | 832 | 848 | 4,000 |
2011/07/12 | 833 | 848 | 821 | 834 | 3,800 |
2011/07/11 | 835 | 848 | 820 | 848 | 7,300 |
2011/07/08 | 838 | 845 | 820 | 841 | 13,800 |
2011/07/07 | 860 | 860 | 843 | 843 | 9,500 |
2011/07/06 | 850 | 863 | 835 | 854 | 20,100 |
2011/07/05 | 843 | 843 | 818 | 820 | 18,700 |
2011/07/04 | 790 | 799 | 785 | 798 | 7,900 |
2011/07/01 | 776 | 789 | 775 | 789 | 6,000 |
2011/06/30 | 778 | 780 | 767 | 778 | 5,200 |
2011/06/29 | 777 | 778 | 763 | 778 | 5,700 |
2011/06/28 | 763 | 770 | 762 | 768 | 5,800 |
2011/06/27 | 766 | 771 | 753 | 763 | 19,600 |
2011/06/24 | 775 | 777 | 756 | 777 | 13,300 |
2011/06/23 | 849 | 849 | 781 | 781 | 71,700 |
2011/06/22 | 730 | 730 | 730 | 730 | 2,200 |
2011/06/21 | 623 | 630 | 623 | 630 | 400 |
2011/06/20 | 621 | 629 | 620 | 622 | 400 |
2011/06/17 | 637 | 637 | 623 | 623 | 1,500 |
2011/06/16 | 633 | 633 | 627 | 627 | 400 |
2011/06/15 | 630 | 631 | 629 | 631 | 900 |
2011/06/14 | 620 | 628 | 620 | 628 | 1,300 |
2011/06/13 | 620 | 627 | 620 | 621 | 600 |
2011/06/10 | 619 | 639 | 619 | 630 | 6,500 |
2011/06/09 | 628 | 629 | 628 | 629 | 500 |
2011/06/08 | 632 | 633 | 632 | 632 | 1,100 |
2011/06/07 | 636 | 642 | 635 | 642 | 500 |
2011/06/06 | 636 | 636 | 635 | 636 | 1,000 |
2011/06/03 | 646 | 650 | 646 | 646 | 1,100 |
2011/06/02 | 650 | 659 | 650 | 653 | 2,900 |
2011/06/01 | 664 | 670 | 661 | 670 | 1,100 |
2011/05/31 | 646 | 664 | 646 | 664 | 400 |
2011/05/30 | 647 | 655 | 645 | 646 | 3,000 |
2011/05/27 | 670 | 670 | 656 | 657 | 2,700 |
2011/05/26 | 664 | 664 | 662 | 662 | 1,900 |
2011/05/25 | 660 | 675 | 655 | 655 | 3,200 |
2011/05/24 | 650 | 658 | 650 | 658 | 600 |
2011/05/23 | 656 | 656 | 641 | 650 | 2,100 |
2011/05/20 | 650 | 650 | 650 | 650 | 1,200 |
2011/05/19 | 650 | 650 | 650 | 650 | 1,600 |
2011/05/18 | 654 | 659 | 650 | 650 | 800 |
2011/05/17 | 650 | 659 | 650 | 651 | 400 |
2011/05/16 | 650 | 654 | 650 | 653 | 1,700 |
2011/05/13 | 660 | 670 | 652 | 652 | 4,600 |
2011/05/12 | 673 | 673 | 660 | 665 | 500 |
2011/05/11 | 670 | 677 | 668 | 673 | 700 |
2011/05/10 | 670 | 670 | 670 | 670 | 300 |
2011/05/09 | 685 | 685 | 665 | 672 | 3,000 |
2011/05/06 | 647 | 697 | 645 | 685 | 4,600 |
2011/05/02 | 635 | 643 | 634 | 636 | 2,200 |
2011/04/28 | 638 | 642 | 635 | 635 | 900 |
2011/04/27 | 651 | 663 | 631 | 631 | 5,100 |
2011/04/26 | 663 | 663 | 648 | 651 | 2,300 |
2011/04/25 | 645 | 655 | 645 | 655 | 700 |
2011/04/22 | 641 | 641 | 632 | 632 | 200 |
2011/04/21 | 646 | 646 | 631 | 631 | 1,900 |
2011/04/20 | 638 | 648 | 638 | 640 | 700 |
2011/04/19 | 628 | 648 | 628 | 648 | 700 |
2011/04/18 | 630 | 635 | 630 | 635 | 1,400 |
2011/04/15 | 634 | 636 | 630 | 630 | 500 |
2011/04/14 | 626 | 634 | 626 | 634 | 1,700 |
2011/04/13 | 626 | 636 | 626 | 626 | 600 |
2011/04/12 | 622 | 632 | 622 | 626 | 1,700 |
2011/04/11 | 628 | 637 | 628 | 632 | 1,100 |
2011/04/08 | 632 | 640 | 632 | 640 | 1,400 |
2011/04/07 | 645 | 645 | 635 | 635 | 1,300 |
2011/04/06 | 650 | 655 | 645 | 645 | 1,000 |
2011/04/05 | 678 | 678 | 640 | 645 | 1,500 |
2011/04/04 | 681 | 681 | 671 | 678 | 2,900 |
2011/04/01 | 676 | 678 | 671 | 671 | 4,000 |
2011/03/31 | 673 | 685 | 658 | 673 | 4,000 |
2011/03/30 | 635 | 668 | 635 | 668 | 4,400 |
2011/03/29 | 625 | 635 | 615 | 635 | 2,100 |
2011/03/28 | 640 | 640 | 612 | 625 | 3,000 |
2011/03/25 | 632 | 634 | 615 | 628 | 5,500 |
2011/03/24 | 632 | 632 | 613 | 622 | 2,200 |
2011/03/23 | 644 | 644 | 620 | 632 | 3,200 |
2011/03/22 | 615 | 615 | 598 | 607 | 5,600 |
2011/03/18 | 542 | 589 | 542 | 589 | 6,600 |
2011/03/17 | 560 | 560 | 536 | 550 | 11,800 |
2011/03/16 | 512 | 561 | 487 | 530 | 13,500 |
2011/03/15 | 611 | 611 | 513 | 513 | 10,500 |
2011/03/14 | 604 | 640 | 603 | 613 | 7,000 |
2011/03/11 | 685 | 694 | 684 | 694 | 8,700 |
2011/03/10 | 711 | 719 | 697 | 697 | 2,600 |
2011/03/09 | 715 | 715 | 715 | 715 | 1,000 |
2011/03/08 | 715 | 722 | 715 | 715 | 700 |
2011/03/07 | 720 | 727 | 715 | 715 | 1,300 |
2011/03/04 | 739 | 739 | 726 | 730 | 3,300 |
2011/03/03 | 737 | 737 | 734 | 734 | 600 |
2011/03/02 | 728 | 738 | 726 | 737 | 2,800 |
2011/03/01 | 720 | 735 | 720 | 735 | 1,700 |
2011/02/28 | 732 | 732 | 717 | 718 | 1,800 |
2011/02/25 | 720 | 732 | 712 | 732 | 3,300 |
2011/02/24 | 729 | 729 | 704 | 718 | 2,300 |
2011/02/23 | 733 | 733 | 729 | 729 | 1,200 |
2011/02/22 | 733 | 736 | 733 | 733 | 1,900 |
2011/02/21 | 750 | 750 | 747 | 748 | 1,000 |
2011/02/18 | 748 | 749 | 746 | 747 | 1,900 |
2011/02/17 | 747 | 747 | 743 | 747 | 4,700 |
2011/02/16 | 743 | 746 | 740 | 743 | 3,400 |
2011/02/15 | 745 | 746 | 741 | 741 | 3,000 |
2011/02/14 | 745 | 747 | 745 | 746 | 500 |
2011/02/10 | 743 | 745 | 743 | 743 | 500 |
2011/02/09 | 740 | 750 | 740 | 745 | 2,800 |
2011/02/08 | 746 | 754 | 740 | 740 | 4,400 |
2011/02/07 | 755 | 755 | 744 | 745 | 2,800 |
2011/02/04 | 745 | 754 | 733 | 747 | 9,400 |
2011/02/03 | 742 | 745 | 731 | 745 | 3,900 |
2011/02/02 | 713 | 742 | 710 | 738 | 8,300 |
2011/02/01 | 710 | 711 | 709 | 710 | 2,300 |
2011/01/31 | 700 | 709 | 700 | 706 | 2,500 |
2011/01/28 | 736 | 737 | 714 | 714 | 2,800 |
2011/01/27 | 741 | 744 | 736 | 740 | 2,200 |
2011/01/26 | 747 | 747 | 739 | 745 | 1,500 |
2011/01/25 | 725 | 737 | 722 | 735 | 1,500 |
2011/01/24 | 715 | 725 | 707 | 725 | 2,300 |
2011/01/21 | 742 | 742 | 715 | 715 | 2,700 |
2011/01/20 | 733 | 742 | 733 | 742 | 1,100 |
2011/01/19 | 743 | 743 | 726 | 737 | 2,300 |
2011/01/18 | 735 | 738 | 719 | 734 | 1,900 |
2011/01/17 | 725 | 748 | 725 | 743 | 1,700 |
2011/01/14 | 735 | 737 | 710 | 723 | 4,200 |
2011/01/13 | 729 | 735 | 726 | 735 | 2,900 |
2011/01/12 | 734 | 734 | 722 | 733 | 4,400 |
2011/01/11 | 706 | 724 | 706 | 724 | 6,500 |
2011/01/07 | 711 | 714 | 707 | 711 | 2,600 |
2011/01/06 | 715 | 716 | 704 | 712 | 1,700 |
2011/01/05 | 717 | 717 | 710 | 715 | 3,200 |
2011/01/04 | 714 | 717 | 700 | 716 | 5,200 |