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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,505 | 1,541 | 1,482 | 1,535 | 41,400 |
| 2007/12/27 | 1,500 | 1,536 | 1,499 | 1,535 | 84,100 |
| 2007/12/26 | 1,473 | 1,499 | 1,473 | 1,498 | 25,700 |
| 2007/12/25 | 1,470 | 1,494 | 1,450 | 1,493 | 30,100 |
| 2007/12/21 | 1,470 | 1,496 | 1,452 | 1,492 | 17,100 |
| 2007/12/20 | 1,436 | 1,470 | 1,426 | 1,470 | 45,900 |
| 2007/12/19 | 1,455 | 1,480 | 1,448 | 1,456 | 9,900 |
| 2007/12/18 | 1,470 | 1,470 | 1,381 | 1,463 | 25,800 |
| 2007/12/17 | 1,491 | 1,502 | 1,480 | 1,490 | 22,400 |
| 2007/12/14 | 1,508 | 1,509 | 1,490 | 1,508 | 39,000 |
| 2007/12/13 | 1,504 | 1,507 | 1,466 | 1,490 | 64,400 |
| 2007/12/12 | 1,540 | 1,573 | 1,527 | 1,569 | 10,900 |
| 2007/12/11 | 1,561 | 1,575 | 1,540 | 1,570 | 10,600 |
| 2007/12/10 | 1,555 | 1,565 | 1,541 | 1,561 | 14,000 |
| 2007/12/07 | 1,550 | 1,575 | 1,550 | 1,572 | 30,800 |
| 2007/12/06 | 1,530 | 1,561 | 1,504 | 1,554 | 57,400 |
| 2007/12/05 | 1,645 | 1,645 | 1,530 | 1,544 | 22,500 |
| 2007/12/04 | 1,706 | 1,706 | 1,675 | 1,675 | 11,400 |
| 2007/12/03 | 1,715 | 1,720 | 1,699 | 1,705 | 3,600 |
| 2007/11/30 | 1,710 | 1,730 | 1,710 | 1,715 | 24,500 |
| 2007/11/29 | 1,650 | 1,712 | 1,646 | 1,710 | 12,300 |
| 2007/11/28 | 1,680 | 1,680 | 1,624 | 1,650 | 8,700 |
| 2007/11/27 | 1,734 | 1,734 | 1,706 | 1,719 | 10,400 |
| 2007/11/26 | 1,720 | 1,734 | 1,704 | 1,734 | 1,900 |
| 2007/11/22 | 1,623 | 1,725 | 1,623 | 1,720 | 10,100 |
| 2007/11/21 | 1,651 | 1,707 | 1,651 | 1,653 | 2,500 |
| 2007/11/20 | 1,637 | 1,705 | 1,624 | 1,656 | 7,700 |
| 2007/11/19 | 1,721 | 1,726 | 1,690 | 1,697 | 2,100 |
| 2007/11/16 | 1,701 | 1,730 | 1,680 | 1,726 | 5,600 |
| 2007/11/15 | 1,724 | 1,768 | 1,720 | 1,760 | 8,600 |
| 2007/11/14 | 1,740 | 1,749 | 1,711 | 1,715 | 5,600 |
| 2007/11/13 | 1,669 | 1,740 | 1,660 | 1,701 | 12,900 |
| 2007/11/12 | 1,696 | 1,700 | 1,653 | 1,699 | 5,800 |
| 2007/11/09 | 1,672 | 1,745 | 1,658 | 1,726 | 16,300 |
| 2007/11/08 | 1,658 | 1,678 | 1,622 | 1,642 | 11,500 |
| 2007/11/07 | 1,718 | 1,718 | 1,673 | 1,705 | 30,700 |
| 2007/11/06 | 1,730 | 1,735 | 1,655 | 1,694 | 36,700 |
| 2007/11/05 | 1,698 | 1,770 | 1,697 | 1,740 | 59,200 |
| 2007/11/02 | 1,598 | 1,700 | 1,562 | 1,680 | 54,600 |
| 2007/11/01 | 1,747 | 1,747 | 1,614 | 1,630 | 56,900 |
| 2007/10/31 | 1,810 | 1,810 | 1,700 | 1,726 | 97,800 |
| 2007/10/30 | 1,911 | 1,940 | 1,780 | 1,787 | 148,800 |
| 2007/10/29 | 1,999 | 2,010 | 1,940 | 1,941 | 56,000 |
| 2007/10/26 | 2,000 | 2,010 | 1,990 | 1,998 | 29,400 |
| 2007/10/25 | 2,000 | 2,010 | 1,981 | 2,010 | 16,800 |
| 2007/10/24 | 1,998 | 2,000 | 1,986 | 2,000 | 31,300 |
| 2007/10/23 | 2,000 | 2,005 | 1,996 | 1,998 | 34,100 |
| 2007/10/22 | 1,960 | 2,000 | 1,940 | 2,000 | 32,100 |
| 2007/10/19 | 2,005 | 2,005 | 1,981 | 2,000 | 19,700 |
| 2007/10/18 | 2,010 | 2,060 | 1,992 | 2,005 | 45,300 |
| 2007/10/17 | 2,065 | 2,090 | 1,980 | 2,000 | 58,200 |
| 2007/10/16 | 2,070 | 2,145 | 2,070 | 2,105 | 51,100 |
| 2007/10/15 | 2,000 | 2,045 | 1,970 | 2,040 | 38,300 |
| 2007/10/12 | 1,959 | 1,999 | 1,959 | 1,999 | 38,800 |
| 2007/10/11 | 1,910 | 1,950 | 1,909 | 1,950 | 24,800 |
| 2007/10/10 | 1,870 | 1,904 | 1,870 | 1,900 | 35,800 |
| 2007/10/09 | 1,854 | 1,870 | 1,854 | 1,870 | 6,000 |
| 2007/10/05 | 1,870 | 1,875 | 1,843 | 1,875 | 8,500 |
| 2007/10/04 | 1,859 | 1,871 | 1,832 | 1,870 | 7,100 |
| 2007/10/03 | 1,831 | 1,865 | 1,810 | 1,860 | 13,700 |
| 2007/10/02 | 1,750 | 1,840 | 1,750 | 1,839 | 50,500 |
| 2007/10/01 | 1,711 | 1,730 | 1,710 | 1,725 | 10,500 |
| 2007/09/28 | 1,700 | 1,710 | 1,691 | 1,710 | 12,400 |
| 2007/09/27 | 1,691 | 1,705 | 1,690 | 1,703 | 8,100 |
| 2007/09/26 | 1,690 | 1,695 | 1,685 | 1,695 | 8,800 |
| 2007/09/25 | 1,700 | 1,700 | 1,686 | 1,690 | 6,800 |
| 2007/09/21 | 1,688 | 1,700 | 1,687 | 1,700 | 5,900 |
| 2007/09/20 | 1,687 | 1,689 | 1,687 | 1,687 | 2,700 |
| 2007/09/19 | 1,674 | 1,698 | 1,665 | 1,685 | 7,400 |
| 2007/09/18 | 1,690 | 1,690 | 1,662 | 1,674 | 8,600 |
| 2007/09/14 | 1,700 | 1,700 | 1,671 | 1,690 | 12,600 |
| 2007/09/13 | 1,670 | 1,680 | 1,661 | 1,680 | 16,500 |
| 2007/09/12 | 1,707 | 1,718 | 1,690 | 1,700 | 33,700 |
| 2007/09/11 | 1,700 | 1,707 | 1,690 | 1,707 | 16,800 |
| 2007/09/10 | 1,639 | 1,728 | 1,639 | 1,704 | 40,600 |
| 2007/09/07 | 1,626 | 1,630 | 1,621 | 1,623 | 5,000 |
| 2007/09/06 | 1,610 | 1,639 | 1,610 | 1,621 | 2,200 |
| 2007/09/05 | 1,641 | 1,641 | 1,630 | 1,640 | 4,200 |
| 2007/09/04 | 1,685 | 1,685 | 1,645 | 1,647 | 6,900 |
| 2007/09/03 | 1,641 | 1,666 | 1,641 | 1,655 | 8,300 |
| 2007/08/31 | 1,660 | 1,701 | 1,660 | 1,701 | 9,600 |
| 2007/08/30 | 1,670 | 1,690 | 1,670 | 1,690 | 12,900 |
| 2007/08/29 | 1,650 | 1,650 | 1,640 | 1,650 | 12,000 |
| 2007/08/28 | 1,620 | 1,655 | 1,620 | 1,650 | 6,800 |
| 2007/08/27 | 1,660 | 1,660 | 1,610 | 1,620 | 7,100 |
| 2007/08/24 | 1,550 | 1,630 | 1,550 | 1,600 | 17,900 |
| 2007/08/23 | 1,600 | 1,615 | 1,580 | 1,610 | 11,900 |
| 2007/08/22 | 1,620 | 1,630 | 1,570 | 1,600 | 45,200 |
| 2007/08/21 | 1,650 | 1,656 | 1,650 | 1,650 | 8,100 |
| 2007/08/20 | 1,649 | 1,750 | 1,648 | 1,650 | 10,800 |
| 2007/08/17 | 1,656 | 1,660 | 1,649 | 1,650 | 15,700 |
| 2007/08/16 | 1,695 | 1,701 | 1,600 | 1,675 | 18,400 |
| 2007/08/15 | 1,700 | 1,719 | 1,682 | 1,719 | 20,300 |
| 2007/08/14 | 1,700 | 1,700 | 1,699 | 1,700 | 6,200 |
| 2007/08/13 | 1,700 | 1,700 | 1,695 | 1,700 | 4,300 |
| 2007/08/10 | 1,690 | 1,720 | 1,690 | 1,695 | 13,200 |
| 2007/08/09 | 1,740 | 1,740 | 1,724 | 1,725 | 23,100 |
| 2007/08/08 | 1,725 | 1,729 | 1,724 | 1,729 | 19,100 |
| 2007/08/07 | 1,721 | 1,732 | 1,721 | 1,729 | 13,400 |
| 2007/08/06 | 1,719 | 1,720 | 1,695 | 1,720 | 5,300 |
| 2007/08/03 | 1,725 | 1,739 | 1,725 | 1,730 | 3,300 |
| 2007/08/02 | 1,720 | 1,727 | 1,700 | 1,727 | 8,700 |
| 2007/08/01 | 1,697 | 1,697 | 1,628 | 1,677 | 3,500 |
| 2007/07/31 | 1,657 | 1,664 | 1,650 | 1,659 | 4,100 |
| 2007/07/30 | 1,626 | 1,656 | 1,626 | 1,637 | 2,900 |
| 2007/07/27 | 1,692 | 1,692 | 1,663 | 1,663 | 1,700 |
| 2007/07/26 | 1,692 | 1,692 | 1,672 | 1,687 | 300 |
| 2007/07/25 | 1,687 | 1,687 | 1,670 | 1,682 | 3,600 |
| 2007/07/24 | 1,710 | 1,711 | 1,685 | 1,699 | 4,300 |
| 2007/07/23 | 1,704 | 1,705 | 1,702 | 1,703 | 1,700 |
| 2007/07/20 | 1,731 | 1,731 | 1,700 | 1,730 | 11,400 |
| 2007/07/19 | 1,736 | 1,737 | 1,730 | 1,731 | 3,500 |
| 2007/07/18 | 1,750 | 1,750 | 1,735 | 1,735 | 5,500 |
| 2007/07/17 | 1,741 | 1,750 | 1,735 | 1,750 | 5,400 |
| 2007/07/13 | 1,799 | 1,799 | 1,770 | 1,771 | 8,400 |
| 2007/07/12 | 1,778 | 1,800 | 1,723 | 1,780 | 13,600 |
| 2007/07/11 | 1,750 | 1,800 | 1,740 | 1,778 | 21,500 |
| 2007/07/10 | 1,733 | 1,750 | 1,733 | 1,750 | 10,900 |
| 2007/07/09 | 1,713 | 1,740 | 1,713 | 1,739 | 4,600 |
| 2007/07/06 | 1,740 | 1,740 | 1,715 | 1,721 | 2,600 |
| 2007/07/05 | 1,750 | 1,750 | 1,720 | 1,725 | 6,300 |
| 2007/07/04 | 1,731 | 1,731 | 1,706 | 1,710 | 4,900 |
| 2007/07/03 | 1,740 | 1,740 | 1,731 | 1,731 | 3,900 |
| 2007/07/02 | 1,765 | 1,765 | 1,741 | 1,741 | 3,700 |
| 2007/06/29 | 1,754 | 1,766 | 1,751 | 1,756 | 3,600 |
| 2007/06/28 | 1,750 | 1,765 | 1,735 | 1,742 | 4,000 |
| 2007/06/27 | 1,763 | 1,775 | 1,755 | 1,765 | 4,700 |
| 2007/06/26 | 1,740 | 1,755 | 1,740 | 1,750 | 6,700 |
| 2007/06/25 | 1,723 | 1,764 | 1,708 | 1,760 | 9,000 |
| 2007/06/22 | 1,702 | 1,727 | 1,701 | 1,723 | 6,400 |
| 2007/06/21 | 1,709 | 1,725 | 1,709 | 1,710 | 7,600 |
| 2007/06/20 | 1,729 | 1,729 | 1,700 | 1,710 | 8,700 |
| 2007/06/19 | 1,661 | 1,730 | 1,661 | 1,725 | 36,200 |
| 2007/06/18 | 1,685 | 1,690 | 1,630 | 1,660 | 8,800 |
| 2007/06/15 | 1,689 | 1,690 | 1,658 | 1,676 | 1,900 |
| 2007/06/14 | 1,635 | 1,690 | 1,624 | 1,690 | 12,000 |
| 2007/06/13 | 1,607 | 1,620 | 1,605 | 1,620 | 4,100 |
| 2007/06/12 | 1,602 | 1,623 | 1,602 | 1,620 | 5,400 |
| 2007/06/11 | 1,612 | 1,612 | 1,596 | 1,609 | 8,500 |
| 2007/06/08 | 1,600 | 1,608 | 1,592 | 1,605 | 1,700 |
| 2007/06/07 | 1,608 | 1,610 | 1,606 | 1,610 | 1,300 |
| 2007/06/06 | 1,619 | 1,619 | 1,597 | 1,614 | 4,600 |
| 2007/06/05 | 1,611 | 1,620 | 1,600 | 1,620 | 6,800 |
| 2007/06/04 | 1,655 | 1,655 | 1,601 | 1,622 | 4,600 |
| 2007/06/01 | 1,657 | 1,677 | 1,601 | 1,625 | 14,200 |
| 2007/05/31 | 1,639 | 1,680 | 1,610 | 1,680 | 17,700 |
| 2007/05/30 | 1,640 | 1,640 | 1,620 | 1,640 | 1,200 |
| 2007/05/29 | 1,660 | 1,660 | 1,620 | 1,640 | 2,100 |
| 2007/05/28 | 1,660 | 1,660 | 1,640 | 1,640 | 2,400 |
| 2007/05/25 | 1,640 | 1,660 | 1,609 | 1,660 | 22,200 |
| 2007/05/24 | 1,659 | 1,659 | 1,584 | 1,598 | 2,900 |
| 2007/05/23 | 1,640 | 1,660 | 1,610 | 1,660 | 12,600 |
| 2007/05/22 | 1,564 | 1,594 | 1,562 | 1,580 | 8,400 |
| 2007/05/21 | 1,564 | 1,580 | 1,563 | 1,580 | 2,800 |
| 2007/05/18 | 1,610 | 1,610 | 1,572 | 1,590 | 5,400 |
| 2007/05/17 | 1,619 | 1,619 | 1,590 | 1,617 | 7,300 |
| 2007/05/16 | 1,625 | 1,626 | 1,600 | 1,619 | 7,500 |
| 2007/05/15 | 1,670 | 1,670 | 1,600 | 1,623 | 7,100 |
| 2007/05/14 | 1,700 | 1,700 | 1,670 | 1,670 | 4,200 |
| 2007/05/11 | 1,630 | 1,688 | 1,630 | 1,688 | 24,700 |
| 2007/05/10 | 1,649 | 1,649 | 1,621 | 1,621 | 7,900 |
| 2007/05/09 | 1,640 | 1,643 | 1,625 | 1,640 | 39,900 |
| 2007/05/08 | 1,562 | 1,562 | 1,550 | 1,561 | 18,400 |
| 2007/05/07 | 1,552 | 1,553 | 1,542 | 1,552 | 4,700 |
| 2007/05/02 | 1,589 | 1,589 | 1,540 | 1,565 | 3,400 |
| 2007/05/01 | 1,570 | 1,570 | 1,551 | 1,559 | 1,600 |
| 2007/04/27 | 1,615 | 1,615 | 1,550 | 1,600 | 5,100 |
| 2007/04/26 | 1,600 | 1,605 | 1,591 | 1,600 | 4,100 |
| 2007/04/25 | 1,581 | 1,610 | 1,570 | 1,610 | 3,900 |
| 2007/04/24 | 1,580 | 1,600 | 1,577 | 1,600 | 13,300 |
| 2007/04/23 | 1,600 | 1,631 | 1,530 | 1,565 | 36,500 |
| 2007/04/20 | 1,649 | 1,649 | 1,600 | 1,630 | 13,300 |
| 2007/04/19 | 1,650 | 1,651 | 1,646 | 1,649 | 15,500 |
| 2007/04/18 | 1,655 | 1,655 | 1,628 | 1,650 | 6,100 |
| 2007/04/17 | 1,649 | 1,650 | 1,649 | 1,649 | 4,600 |
| 2007/04/16 | 1,645 | 1,645 | 1,640 | 1,645 | 6,100 |
| 2007/04/13 | 1,652 | 1,655 | 1,645 | 1,645 | 15,600 |
| 2007/04/12 | 1,640 | 1,654 | 1,640 | 1,650 | 14,900 |
| 2007/04/11 | 1,650 | 1,655 | 1,640 | 1,640 | 8,200 |
| 2007/04/10 | 1,640 | 1,655 | 1,640 | 1,640 | 3,400 |
| 2007/04/09 | 1,640 | 1,650 | 1,640 | 1,650 | 8,300 |
| 2007/04/06 | 1,636 | 1,650 | 1,635 | 1,640 | 5,300 |
| 2007/04/05 | 1,639 | 1,639 | 1,630 | 1,636 | 7,700 |
| 2007/04/04 | 1,640 | 1,650 | 1,639 | 1,640 | 9,700 |
| 2007/04/03 | 1,650 | 1,660 | 1,639 | 1,640 | 20,900 |
| 2007/04/02 | 1,639 | 1,649 | 1,636 | 1,649 | 11,500 |
| 2007/03/30 | 1,641 | 1,641 | 1,633 | 1,639 | 9,500 |
| 2007/03/29 | 1,600 | 1,640 | 1,600 | 1,640 | 19,400 |
| 2007/03/28 | 1,600 | 1,606 | 1,599 | 1,600 | 19,900 |
| 2007/03/27 | 1,600 | 1,610 | 1,599 | 1,600 | 20,100 |
| 2007/03/26 | 1,586 | 1,605 | 1,586 | 1,600 | 16,300 |
| 2007/03/23 | 1,580 | 1,620 | 1,580 | 1,600 | 34,900 |
| 2007/03/22 | 1,576 | 1,584 | 1,572 | 1,580 | 4,700 |
| 2007/03/20 | 1,594 | 1,594 | 1,554 | 1,572 | 5,200 |
| 2007/03/19 | 1,570 | 1,571 | 1,561 | 1,571 | 3,700 |
| 2007/03/16 | 1,600 | 1,605 | 1,570 | 1,577 | 10,000 |
| 2007/03/15 | 1,550 | 1,611 | 1,550 | 1,610 | 19,800 |
| 2007/03/14 | 1,550 | 1,550 | 1,505 | 1,545 | 33,200 |
| 2007/03/13 | 1,516 | 1,545 | 1,510 | 1,545 | 21,200 |
| 2007/03/12 | 1,500 | 1,501 | 1,499 | 1,499 | 6,600 |
| 2007/03/09 | 1,486 | 1,499 | 1,486 | 1,499 | 11,200 |
| 2007/03/08 | 1,450 | 1,481 | 1,449 | 1,481 | 8,700 |
| 2007/03/07 | 1,475 | 1,475 | 1,449 | 1,469 | 6,700 |
| 2007/03/06 | 1,420 | 1,442 | 1,420 | 1,438 | 12,400 |
| 2007/03/05 | 1,463 | 1,470 | 1,423 | 1,423 | 17,800 |
| 2007/03/02 | 1,490 | 1,490 | 1,463 | 1,463 | 4,300 |
| 2007/03/01 | 1,515 | 1,515 | 1,473 | 1,480 | 1,100 |
| 2007/02/28 | 1,440 | 1,510 | 1,440 | 1,510 | 6,400 |
| 2007/02/27 | 1,547 | 1,548 | 1,515 | 1,540 | 28,700 |
| 2007/02/26 | 1,543 | 1,543 | 1,535 | 1,540 | 4,900 |
| 2007/02/23 | 1,547 | 1,547 | 1,450 | 1,543 | 20,000 |
| 2007/02/22 | 1,525 | 1,535 | 1,510 | 1,530 | 5,300 |
| 2007/02/21 | 1,544 | 1,545 | 1,519 | 1,525 | 16,600 |
| 2007/02/20 | 1,548 | 1,548 | 1,538 | 1,542 | 15,900 |
| 2007/02/19 | 1,549 | 1,550 | 1,540 | 1,541 | 10,200 |
| 2007/02/16 | 1,549 | 1,549 | 1,535 | 1,549 | 16,000 |
| 2007/02/15 | 1,540 | 1,540 | 1,500 | 1,540 | 9,300 |
| 2007/02/14 | 1,542 | 1,544 | 1,530 | 1,530 | 12,600 |
| 2007/02/13 | 1,531 | 1,545 | 1,531 | 1,541 | 6,500 |
| 2007/02/09 | 1,540 | 1,540 | 1,490 | 1,530 | 36,800 |
| 2007/02/08 | 1,550 | 1,551 | 1,530 | 1,540 | 59,500 |
| 2007/02/07 | 1,469 | 1,575 | 1,469 | 1,565 | 88,700 |
| 2007/02/06 | 1,450 | 1,450 | 1,441 | 1,449 | 13,300 |
| 2007/02/05 | 1,400 | 1,443 | 1,400 | 1,441 | 19,400 |
| 2007/02/02 | 1,416 | 1,416 | 1,405 | 1,405 | 6,300 |
| 2007/02/01 | 1,370 | 1,412 | 1,350 | 1,400 | 23,000 |
| 2007/01/31 | 1,400 | 1,400 | 1,376 | 1,390 | 2,000 |
| 2007/01/30 | 1,372 | 1,375 | 1,368 | 1,368 | 28,900 |
| 2007/01/29 | 1,379 | 1,379 | 1,370 | 1,372 | 10,400 |
| 2007/01/26 | 1,378 | 1,378 | 1,370 | 1,370 | 4,500 |
| 2007/01/25 | 1,377 | 1,377 | 1,361 | 1,370 | 9,800 |
| 2007/01/24 | 1,413 | 1,414 | 1,361 | 1,375 | 29,700 |
| 2007/01/23 | 1,440 | 1,440 | 1,420 | 1,420 | 8,000 |
| 2007/01/22 | 1,426 | 1,441 | 1,426 | 1,441 | 17,000 |
| 2007/01/19 | 1,426 | 1,440 | 1,424 | 1,426 | 18,500 |
| 2007/01/18 | 1,432 | 1,434 | 1,423 | 1,430 | 7,800 |
| 2007/01/17 | 1,425 | 1,434 | 1,425 | 1,434 | 4,100 |
| 2007/01/16 | 1,416 | 1,435 | 1,415 | 1,434 | 9,800 |
| 2007/01/15 | 1,405 | 1,415 | 1,401 | 1,415 | 16,600 |
| 2007/01/12 | 1,391 | 1,405 | 1,391 | 1,405 | 4,300 |
| 2007/01/11 | 1,390 | 1,400 | 1,390 | 1,390 | 15,600 |
| 2007/01/10 | 1,441 | 1,455 | 1,390 | 1,400 | 62,600 |
| 2007/01/09 | 1,365 | 1,450 | 1,360 | 1,430 | 44,200 |
| 2007/01/05 | 1,310 | 1,370 | 1,310 | 1,355 | 44,600 |
| 2007/01/04 | 1,270 | 1,320 | 1,270 | 1,300 | 9,600 |