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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,260 | 1,279 | 1,260 | 1,279 | 8,500 |
| 2006/12/28 | 1,251 | 1,261 | 1,250 | 1,260 | 10,800 |
| 2006/12/27 | 1,243 | 1,250 | 1,240 | 1,250 | 7,800 |
| 2006/12/26 | 1,216 | 1,226 | 1,201 | 1,212 | 45,500 |
| 2006/12/25 | 1,210 | 1,228 | 1,200 | 1,227 | 20,300 |
| 2006/12/22 | 1,230 | 1,260 | 1,230 | 1,250 | 24,400 |
| 2006/12/21 | 1,250 | 1,255 | 1,245 | 1,250 | 17,000 |
| 2006/12/20 | 1,264 | 1,268 | 1,250 | 1,250 | 25,700 |
| 2006/12/19 | 1,277 | 1,277 | 1,258 | 1,260 | 17,100 |
| 2006/12/18 | 1,260 | 1,270 | 1,250 | 1,258 | 16,200 |
| 2006/12/15 | 1,236 | 1,260 | 1,236 | 1,260 | 11,200 |
| 2006/12/14 | 1,236 | 1,240 | 1,231 | 1,231 | 8,900 |
| 2006/12/13 | 1,230 | 1,250 | 1,230 | 1,230 | 6,900 |
| 2006/12/12 | 1,256 | 1,256 | 1,232 | 1,235 | 11,500 |
| 2006/12/11 | 1,265 | 1,265 | 1,240 | 1,240 | 5,800 |
| 2006/12/08 | 1,242 | 1,264 | 1,242 | 1,250 | 6,900 |
| 2006/12/07 | 1,272 | 1,272 | 1,225 | 1,261 | 7,600 |
| 2006/12/06 | 1,277 | 1,291 | 1,271 | 1,290 | 5,600 |
| 2006/12/05 | 1,285 | 1,295 | 1,285 | 1,290 | 6,800 |
| 2006/12/04 | 1,297 | 1,299 | 1,281 | 1,284 | 10,300 |
| 2006/12/01 | 1,299 | 1,300 | 1,265 | 1,285 | 5,000 |
| 2006/11/30 | 1,294 | 1,316 | 1,289 | 1,303 | 18,300 |
| 2006/11/29 | 1,308 | 1,315 | 1,280 | 1,296 | 5,900 |
| 2006/11/28 | 1,250 | 1,315 | 1,230 | 1,315 | 23,200 |
| 2006/11/27 | 1,150 | 1,250 | 1,150 | 1,250 | 20,500 |
| 2006/11/24 | 1,240 | 1,240 | 1,230 | 1,230 | 1,300 |
| 2006/11/22 | 1,246 | 1,246 | 1,230 | 1,246 | 4,900 |
| 2006/11/21 | 1,243 | 1,250 | 1,240 | 1,248 | 6,500 |
| 2006/11/20 | 1,299 | 1,299 | 1,240 | 1,240 | 18,900 |
| 2006/11/17 | 1,291 | 1,300 | 1,250 | 1,259 | 5,700 |
| 2006/11/16 | 1,334 | 1,334 | 1,266 | 1,310 | 18,100 |
| 2006/11/15 | 1,338 | 1,357 | 1,322 | 1,354 | 33,600 |
| 2006/11/14 | 1,250 | 1,333 | 1,250 | 1,333 | 40,400 |
| 2006/11/13 | 1,210 | 1,250 | 1,198 | 1,250 | 35,300 |
| 2006/11/10 | 1,240 | 1,240 | 1,190 | 1,190 | 12,000 |
| 2006/11/09 | 1,216 | 1,234 | 1,216 | 1,220 | 2,800 |
| 2006/11/08 | 1,199 | 1,249 | 1,167 | 1,249 | 39,700 |
| 2006/11/07 | 1,210 | 1,227 | 1,201 | 1,218 | 11,800 |
| 2006/11/06 | 1,191 | 1,209 | 1,190 | 1,200 | 8,500 |
| 2006/11/02 | 1,190 | 1,197 | 1,170 | 1,190 | 16,400 |
| 2006/11/01 | 1,218 | 1,218 | 1,190 | 1,192 | 13,100 |
| 2006/10/31 | 1,142 | 1,204 | 1,141 | 1,204 | 47,300 |
| 2006/10/30 | 1,072 | 1,180 | 1,072 | 1,135 | 39,500 |
| 2006/10/27 | 1,104 | 1,114 | 1,092 | 1,092 | 9,300 |
| 2006/10/26 | 1,121 | 1,129 | 1,090 | 1,105 | 7,200 |
| 2006/10/25 | 1,132 | 1,132 | 1,118 | 1,118 | 3,900 |
| 2006/10/24 | 1,140 | 1,150 | 1,120 | 1,147 | 8,700 |
| 2006/10/23 | 1,169 | 1,169 | 1,127 | 1,147 | 16,900 |
| 2006/10/20 | 1,116 | 1,160 | 1,080 | 1,152 | 36,500 |
| 2006/10/19 | 1,067 | 1,115 | 1,060 | 1,100 | 30,500 |
| 2006/10/18 | 1,066 | 1,066 | 1,040 | 1,040 | 6,400 |
| 2006/10/17 | 1,059 | 1,070 | 1,050 | 1,070 | 9,900 |
| 2006/10/16 | 1,060 | 1,064 | 1,045 | 1,048 | 19,600 |
| 2006/10/13 | 1,070 | 1,070 | 1,031 | 1,060 | 12,200 |
| 2006/10/12 | 1,076 | 1,076 | 1,043 | 1,059 | 11,200 |
| 2006/10/11 | 1,095 | 1,100 | 1,070 | 1,095 | 12,200 |
| 2006/10/10 | 1,101 | 1,110 | 1,080 | 1,092 | 17,600 |
| 2006/10/06 | 1,147 | 1,147 | 1,120 | 1,130 | 8,800 |
| 2006/10/05 | 1,136 | 1,140 | 1,132 | 1,132 | 6,300 |
| 2006/10/04 | 1,127 | 1,134 | 1,127 | 1,131 | 5,600 |
| 2006/10/03 | 1,155 | 1,155 | 1,120 | 1,121 | 7,900 |
| 2006/10/02 | 1,131 | 1,145 | 1,082 | 1,145 | 7,900 |
| 2006/09/29 | 1,136 | 1,174 | 1,125 | 1,145 | 7,300 |
| 2006/09/28 | 1,137 | 1,153 | 1,137 | 1,140 | 2,800 |
| 2006/09/27 | 1,155 | 1,155 | 1,125 | 1,126 | 5,300 |
| 2006/09/26 | 1,110 | 1,155 | 1,110 | 1,155 | 14,500 |
| 2006/09/25 | 1,142 | 1,142 | 1,090 | 1,100 | 9,100 |
| 2006/09/22 | 1,161 | 1,161 | 1,141 | 1,142 | 5,600 |
| 2006/09/21 | 1,185 | 1,190 | 1,163 | 1,170 | 5,100 |
| 2006/09/20 | 1,190 | 1,208 | 1,190 | 1,190 | 4,500 |
| 2006/09/19 | 1,163 | 1,200 | 1,163 | 1,200 | 4,500 |
| 2006/09/15 | 1,212 | 1,212 | 1,161 | 1,180 | 8,000 |
| 2006/09/14 | 1,220 | 1,229 | 1,192 | 1,192 | 7,500 |
| 2006/09/13 | 1,235 | 1,245 | 1,200 | 1,220 | 12,700 |
| 2006/09/12 | 1,200 | 1,208 | 1,180 | 1,208 | 11,800 |
| 2006/09/11 | 1,225 | 1,225 | 1,200 | 1,200 | 10,600 |
| 2006/09/08 | 1,222 | 1,231 | 1,222 | 1,231 | 1,100 |
| 2006/09/07 | 1,232 | 1,240 | 1,226 | 1,230 | 1,900 |
| 2006/09/06 | 1,226 | 1,250 | 1,226 | 1,235 | 2,900 |
| 2006/09/05 | 1,233 | 1,290 | 1,233 | 1,245 | 21,400 |
| 2006/09/04 | 1,270 | 1,270 | 1,231 | 1,231 | 5,000 |
| 2006/09/01 | 1,234 | 1,250 | 1,221 | 1,230 | 2,100 |
| 2006/08/31 | 1,255 | 1,255 | 1,230 | 1,232 | 2,900 |
| 2006/08/30 | 1,258 | 1,260 | 1,241 | 1,260 | 5,100 |
| 2006/08/29 | 1,287 | 1,299 | 1,253 | 1,253 | 6,200 |
| 2006/08/28 | 1,315 | 1,315 | 1,268 | 1,268 | 4,200 |
| 2006/08/25 | 1,340 | 1,340 | 1,300 | 1,319 | 11,000 |
| 2006/08/24 | 1,282 | 1,339 | 1,276 | 1,339 | 19,200 |
| 2006/08/23 | 1,320 | 1,320 | 1,261 | 1,276 | 17,200 |
| 2006/08/22 | 1,352 | 1,352 | 1,325 | 1,338 | 6,300 |
| 2006/08/21 | 1,390 | 1,394 | 1,330 | 1,350 | 64,400 |
| 2006/08/18 | 1,339 | 1,360 | 1,330 | 1,360 | 40,300 |
| 2006/08/17 | 1,303 | 1,328 | 1,280 | 1,320 | 56,900 |
| 2006/08/16 | 1,235 | 1,279 | 1,235 | 1,278 | 23,100 |
| 2006/08/15 | 1,228 | 1,238 | 1,225 | 1,230 | 10,400 |
| 2006/08/14 | 1,148 | 1,235 | 1,119 | 1,216 | 55,900 |
| 2006/08/11 | 1,197 | 1,197 | 1,171 | 1,188 | 12,600 |
| 2006/08/10 | 1,202 | 1,220 | 1,186 | 1,190 | 21,200 |
| 2006/08/09 | 1,218 | 1,220 | 1,171 | 1,220 | 15,200 |
| 2006/08/08 | 1,231 | 1,250 | 1,205 | 1,228 | 15,100 |
| 2006/08/07 | 1,229 | 1,278 | 1,201 | 1,221 | 43,000 |
| 2006/08/04 | 1,120 | 1,199 | 1,100 | 1,199 | 24,600 |
| 2006/08/03 | 1,154 | 1,154 | 1,100 | 1,111 | 11,100 |
| 2006/08/02 | 1,120 | 1,134 | 1,100 | 1,134 | 11,100 |
| 2006/08/01 | 1,150 | 1,174 | 1,135 | 1,140 | 16,400 |
| 2006/07/31 | 1,100 | 1,130 | 1,100 | 1,130 | 11,000 |
| 2006/07/28 | 1,074 | 1,099 | 1,055 | 1,099 | 6,800 |
| 2006/07/27 | 1,105 | 1,105 | 1,050 | 1,065 | 14,800 |
| 2006/07/26 | 1,120 | 1,132 | 1,082 | 1,095 | 17,000 |
| 2006/07/25 | 1,100 | 1,132 | 1,070 | 1,120 | 14,700 |
| 2006/07/24 | 1,071 | 1,091 | 1,031 | 1,090 | 9,500 |
| 2006/07/21 | 1,036 | 1,069 | 1,036 | 1,051 | 8,600 |
| 2006/07/20 | 1,040 | 1,082 | 1,038 | 1,068 | 17,700 |
| 2006/07/19 | 1,005 | 1,064 | 1,000 | 1,020 | 30,700 |
| 2006/07/18 | 1,058 | 1,058 | 1,001 | 1,002 | 48,600 |
| 2006/07/14 | 1,077 | 1,088 | 1,070 | 1,077 | 29,700 |
| 2006/07/13 | 1,167 | 1,180 | 1,116 | 1,116 | 55,000 |
| 2006/07/12 | 1,225 | 1,225 | 1,186 | 1,187 | 13,700 |
| 2006/07/11 | 1,239 | 1,239 | 1,195 | 1,205 | 31,600 |
| 2006/07/10 | 1,250 | 1,250 | 1,230 | 1,237 | 23,300 |
| 2006/07/07 | 1,321 | 1,321 | 1,260 | 1,270 | 35,400 |
| 2006/07/06 | 1,339 | 1,339 | 1,315 | 1,316 | 7,400 |
| 2006/07/05 | 1,348 | 1,348 | 1,317 | 1,328 | 23,600 |
| 2006/07/04 | 1,354 | 1,366 | 1,347 | 1,351 | 10,200 |
| 2006/07/03 | 1,360 | 1,375 | 1,350 | 1,350 | 19,800 |
| 2006/06/30 | 1,361 | 1,372 | 1,361 | 1,362 | 27,000 |
| 2006/06/29 | 1,378 | 1,378 | 1,353 | 1,360 | 16,400 |
| 2006/06/28 | 1,358 | 1,379 | 1,357 | 1,375 | 5,700 |
| 2006/06/27 | 1,388 | 1,390 | 1,360 | 1,382 | 12,400 |
| 2006/06/26 | 1,350 | 1,385 | 1,345 | 1,377 | 11,300 |
| 2006/06/23 | 1,354 | 1,360 | 1,347 | 1,360 | 14,600 |
| 2006/06/22 | 1,377 | 1,380 | 1,332 | 1,357 | 13,200 |
| 2006/06/21 | 1,390 | 1,390 | 1,350 | 1,358 | 25,000 |
| 2006/06/20 | 1,389 | 1,389 | 1,365 | 1,365 | 10,300 |
| 2006/06/19 | 1,408 | 1,408 | 1,360 | 1,389 | 15,700 |
| 2006/06/16 | 1,400 | 1,423 | 1,390 | 1,403 | 60,500 |
| 2006/06/15 | 1,339 | 1,371 | 1,315 | 1,371 | 54,100 |
| 2006/06/14 | 1,250 | 1,325 | 1,241 | 1,319 | 24,300 |
| 2006/06/13 | 1,260 | 1,280 | 1,250 | 1,251 | 17,900 |
| 2006/06/12 | 1,266 | 1,294 | 1,240 | 1,285 | 30,100 |
| 2006/06/09 | 1,246 | 1,284 | 1,246 | 1,274 | 40,200 |
| 2006/06/08 | 1,300 | 1,302 | 1,260 | 1,266 | 28,000 |
| 2006/06/07 | 1,321 | 1,383 | 1,321 | 1,339 | 17,600 |
| 2006/06/06 | 1,365 | 1,380 | 1,320 | 1,340 | 19,100 |
| 2006/06/05 | 1,325 | 1,385 | 1,320 | 1,382 | 29,700 |
| 2006/06/02 | 1,399 | 1,399 | 1,290 | 1,380 | 57,800 |
| 2006/06/01 | 1,389 | 1,420 | 1,366 | 1,386 | 60,700 |
| 2006/05/31 | 1,371 | 1,410 | 1,366 | 1,370 | 81,000 |
| 2006/05/30 | 1,425 | 1,439 | 1,380 | 1,391 | 53,200 |
| 2006/05/29 | 1,370 | 1,490 | 1,331 | 1,414 | 95,600 |
| 2006/05/26 | 1,386 | 1,406 | 1,350 | 1,371 | 111,500 |
| 2006/05/25 | 1,480 | 1,485 | 1,426 | 1,426 | 53,900 |
| 2006/05/24 | 1,517 | 1,520 | 1,460 | 1,490 | 50,000 |
| 2006/05/23 | 1,550 | 1,610 | 1,500 | 1,500 | 51,100 |
| 2006/05/22 | 1,650 | 1,650 | 1,571 | 1,571 | 49,400 |
| 2006/05/19 | 1,557 | 1,620 | 1,555 | 1,619 | 51,200 |
| 2006/05/18 | 1,600 | 1,629 | 1,566 | 1,587 | 83,400 |
| 2006/05/17 | 1,656 | 1,686 | 1,636 | 1,650 | 47,500 |
| 2006/05/16 | 1,748 | 1,750 | 1,635 | 1,635 | 89,800 |
| 2006/05/15 | 1,660 | 1,740 | 1,625 | 1,721 | 130,000 |
| 2006/05/12 | 1,675 | 1,695 | 1,600 | 1,665 | 110,800 |
| 2006/05/11 | 1,700 | 1,777 | 1,680 | 1,705 | 321,700 |
| 2006/05/10 | 1,730 | 1,776 | 1,666 | 1,680 | 273,700 |
| 2006/05/09 | 1,895 | 1,895 | 1,760 | 1,781 | 526,200 |
| 2006/05/08 | 2,080 | 2,140 | 1,885 | 1,900 | 797,500 |
| 2006/05/02 | 2,430 | 2,450 | 2,030 | 2,030 | 4,452,300 |