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 |
|---|---|---|---|---|---|
| 2008/12/30 | 831 | 850 | 825 | 839 | 2,700 |
| 2008/12/29 | 814 | 852 | 811 | 825 | 3,100 |
| 2008/12/26 | 810 | 810 | 788 | 804 | 4,000 |
| 2008/12/25 | 779 | 780 | 770 | 780 | 700 |
| 2008/12/24 | 770 | 771 | 731 | 734 | 7,300 |
| 2008/12/22 | 765 | 784 | 765 | 784 | 6,200 |
| 2008/12/19 | 840 | 844 | 830 | 844 | 600 |
| 2008/12/18 | 865 | 865 | 840 | 840 | 2,200 |
| 2008/12/17 | 890 | 890 | 850 | 885 | 3,700 |
| 2008/12/16 | 892 | 892 | 878 | 881 | 2,400 |
| 2008/12/15 | 958 | 967 | 910 | 939 | 6,900 |
| 2008/12/12 | 918 | 948 | 861 | 948 | 12,900 |
| 2008/12/11 | 867 | 908 | 867 | 908 | 8,100 |
| 2008/12/10 | 900 | 920 | 883 | 889 | 6,200 |
| 2008/12/09 | 970 | 970 | 930 | 940 | 5,600 |
| 2008/12/08 | 985 | 989 | 961 | 972 | 5,000 |
| 2008/12/05 | 1,059 | 1,059 | 1,025 | 1,025 | 10,700 |
| 2008/12/04 | 947 | 960 | 940 | 959 | 4,000 |
| 2008/12/03 | 980 | 980 | 940 | 947 | 4,000 |
| 2008/12/02 | 989 | 989 | 935 | 960 | 3,200 |
| 2008/12/01 | 1,048 | 1,048 | 969 | 969 | 1,400 |
| 2008/11/28 | 1,010 | 1,010 | 998 | 998 | 4,100 |
| 2008/11/27 | 990 | 993 | 967 | 967 | 2,400 |
| 2008/11/26 | 933 | 933 | 913 | 918 | 1,900 |
| 2008/11/25 | 935 | 972 | 892 | 933 | 5,100 |
| 2008/11/21 | 852 | 921 | 847 | 921 | 2,900 |
| 2008/11/20 | 926 | 948 | 880 | 880 | 5,400 |
| 2008/11/19 | 1,029 | 1,044 | 1,014 | 1,016 | 4,700 |
| 2008/11/18 | 1,113 | 1,113 | 1,040 | 1,049 | 3,700 |
| 2008/11/17 | 1,069 | 1,109 | 1,055 | 1,093 | 7,000 |
| 2008/11/14 | 1,120 | 1,180 | 1,116 | 1,117 | 1,900 |
| 2008/11/13 | 1,097 | 1,140 | 1,089 | 1,120 | 3,200 |
| 2008/11/12 | 1,206 | 1,206 | 1,170 | 1,178 | 1,700 |
| 2008/11/11 | 1,360 | 1,360 | 1,243 | 1,267 | 6,300 |
| 2008/11/10 | 1,200 | 1,208 | 1,180 | 1,208 | 2,800 |
| 2008/11/07 | 1,221 | 1,241 | 1,216 | 1,220 | 4,700 |
| 2008/11/06 | 1,371 | 1,371 | 1,278 | 1,285 | 4,600 |
| 2008/11/05 | 1,352 | 1,374 | 1,344 | 1,371 | 4,800 |
| 2008/11/04 | 1,233 | 1,296 | 1,233 | 1,272 | 2,000 |
| 2008/10/31 | 1,190 | 1,233 | 1,146 | 1,233 | 12,200 |
| 2008/10/30 | 1,098 | 1,230 | 1,071 | 1,230 | 9,000 |
| 2008/10/29 | 1,169 | 1,169 | 1,080 | 1,138 | 5,800 |
| 2008/10/28 | 1,155 | 1,155 | 1,095 | 1,149 | 3,500 |
| 2008/10/27 | 1,239 | 1,240 | 1,199 | 1,215 | 2,200 |
| 2008/10/24 | 1,180 | 1,180 | 1,120 | 1,170 | 1,300 |
| 2008/10/23 | 1,130 | 1,200 | 1,100 | 1,200 | 3,300 |
| 2008/10/22 | 1,205 | 1,265 | 1,205 | 1,250 | 900 |
| 2008/10/21 | 1,230 | 1,270 | 1,224 | 1,245 | 2,900 |
| 2008/10/20 | 1,099 | 1,200 | 1,076 | 1,140 | 3,200 |
| 2008/10/17 | 1,105 | 1,105 | 1,078 | 1,100 | 3,200 |
| 2008/10/16 | 1,009 | 1,090 | 1,009 | 1,085 | 6,700 |
| 2008/10/15 | 1,130 | 1,130 | 1,096 | 1,109 | 2,800 |
| 2008/10/14 | 1,150 | 1,181 | 1,130 | 1,150 | 3,400 |
| 2008/10/10 | 1,100 | 1,150 | 1,087 | 1,150 | 4,100 |
| 2008/10/09 | 1,150 | 1,250 | 1,140 | 1,220 | 5,900 |
| 2008/10/08 | 1,080 | 1,170 | 1,071 | 1,170 | 5,300 |
| 2008/10/07 | 1,180 | 1,209 | 1,100 | 1,200 | 7,900 |
| 2008/10/06 | 1,250 | 1,282 | 1,215 | 1,235 | 5,400 |
| 2008/10/03 | 1,275 | 1,338 | 1,255 | 1,338 | 4,600 |
| 2008/10/02 | 1,335 | 1,355 | 1,316 | 1,349 | 3,900 |
| 2008/10/01 | 1,340 | 1,350 | 1,310 | 1,348 | 7,100 |
| 2008/09/30 | 1,350 | 1,400 | 1,330 | 1,400 | 3,700 |
| 2008/09/29 | 1,358 | 1,420 | 1,358 | 1,400 | 2,800 |
| 2008/09/26 | 1,482 | 1,482 | 1,335 | 1,378 | 9,900 |
| 2008/09/25 | 1,409 | 1,449 | 1,380 | 1,402 | 3,200 |
| 2008/09/24 | 1,368 | 1,429 | 1,350 | 1,409 | 1,000 |
| 2008/09/22 | 1,466 | 1,466 | 1,401 | 1,408 | 4,600 |
| 2008/09/19 | 1,300 | 1,480 | 1,300 | 1,446 | 8,600 |
| 2008/09/18 | 1,232 | 1,320 | 1,220 | 1,320 | 3,300 |
| 2008/09/17 | 1,256 | 1,273 | 1,231 | 1,271 | 5,500 |
| 2008/09/16 | 1,289 | 1,315 | 1,240 | 1,315 | 4,700 |
| 2008/09/12 | 1,370 | 1,370 | 1,335 | 1,349 | 11,200 |
| 2008/09/11 | 1,360 | 1,380 | 1,330 | 1,380 | 4,600 |
| 2008/09/10 | 1,333 | 1,375 | 1,332 | 1,370 | 4,800 |
| 2008/09/09 | 1,364 | 1,374 | 1,342 | 1,374 | 1,400 |
| 2008/09/08 | 1,350 | 1,389 | 1,350 | 1,384 | 3,600 |
| 2008/09/05 | 1,385 | 1,397 | 1,339 | 1,390 | 4,300 |
| 2008/09/04 | 1,400 | 1,400 | 1,360 | 1,387 | 1,700 |
| 2008/09/03 | 1,365 | 1,400 | 1,365 | 1,400 | 1,300 |
| 2008/09/02 | 1,415 | 1,415 | 1,350 | 1,385 | 4,200 |
| 2008/09/01 | 1,409 | 1,409 | 1,391 | 1,400 | 2,400 |
| 2008/08/29 | 1,440 | 1,494 | 1,440 | 1,494 | 4,700 |
| 2008/08/28 | 1,412 | 1,433 | 1,407 | 1,420 | 10,100 |
| 2008/08/27 | 1,420 | 1,420 | 1,401 | 1,401 | 1,300 |
| 2008/08/26 | 1,414 | 1,414 | 1,399 | 1,412 | 6,200 |
| 2008/08/25 | 1,419 | 1,419 | 1,395 | 1,401 | 5,200 |
| 2008/08/22 | 1,436 | 1,436 | 1,400 | 1,430 | 12,300 |
| 2008/08/21 | 1,435 | 1,435 | 1,406 | 1,435 | 19,100 |
| 2008/08/20 | 1,420 | 1,435 | 1,410 | 1,435 | 9,000 |
| 2008/08/19 | 1,445 | 1,445 | 1,397 | 1,439 | 12,800 |
| 2008/08/18 | 1,450 | 1,479 | 1,400 | 1,445 | 9,300 |
| 2008/08/15 | 1,450 | 1,454 | 1,445 | 1,454 | 12,100 |
| 2008/08/14 | 1,445 | 1,455 | 1,443 | 1,449 | 7,600 |
| 2008/08/13 | 1,460 | 1,465 | 1,440 | 1,450 | 6,600 |
| 2008/08/12 | 1,459 | 1,460 | 1,451 | 1,456 | 6,100 |
| 2008/08/11 | 1,480 | 1,480 | 1,462 | 1,462 | 1,900 |
| 2008/08/08 | 1,455 | 1,480 | 1,455 | 1,466 | 1,300 |
| 2008/08/07 | 1,461 | 1,469 | 1,445 | 1,469 | 8,100 |
| 2008/08/06 | 1,461 | 1,480 | 1,460 | 1,479 | 4,500 |
| 2008/08/05 | 1,480 | 1,489 | 1,459 | 1,460 | 7,800 |
| 2008/08/04 | 1,491 | 1,491 | 1,460 | 1,460 | 2,000 |
| 2008/08/01 | 1,479 | 1,480 | 1,455 | 1,477 | 4,500 |
| 2008/07/31 | 1,475 | 1,480 | 1,475 | 1,480 | 5,900 |
| 2008/07/30 | 1,471 | 1,479 | 1,400 | 1,479 | 5,600 |
| 2008/07/29 | 1,466 | 1,476 | 1,400 | 1,470 | 4,100 |
| 2008/07/28 | 1,472 | 1,472 | 1,460 | 1,465 | 900 |
| 2008/07/25 | 1,455 | 1,480 | 1,453 | 1,453 | 5,700 |
| 2008/07/24 | 1,435 | 1,460 | 1,425 | 1,460 | 16,500 |
| 2008/07/23 | 1,450 | 1,452 | 1,440 | 1,450 | 10,500 |
| 2008/07/22 | 1,442 | 1,450 | 1,435 | 1,450 | 14,000 |
| 2008/07/18 | 1,460 | 1,475 | 1,450 | 1,468 | 3,300 |
| 2008/07/17 | 1,460 | 1,473 | 1,460 | 1,460 | 1,900 |
| 2008/07/16 | 1,450 | 1,460 | 1,440 | 1,460 | 3,200 |
| 2008/07/15 | 1,450 | 1,470 | 1,450 | 1,450 | 6,600 |
| 2008/07/14 | 1,467 | 1,467 | 1,455 | 1,455 | 7,600 |
| 2008/07/11 | 1,446 | 1,460 | 1,446 | 1,457 | 3,300 |
| 2008/07/10 | 1,450 | 1,455 | 1,442 | 1,446 | 3,400 |
| 2008/07/09 | 1,455 | 1,462 | 1,450 | 1,462 | 3,200 |
| 2008/07/08 | 1,440 | 1,447 | 1,420 | 1,445 | 17,100 |
| 2008/07/07 | 1,461 | 1,461 | 1,455 | 1,460 | 7,800 |
| 2008/07/04 | 1,450 | 1,469 | 1,447 | 1,468 | 8,300 |
| 2008/07/03 | 1,459 | 1,459 | 1,450 | 1,455 | 3,700 |
| 2008/07/02 | 1,465 | 1,465 | 1,445 | 1,459 | 6,400 |
| 2008/07/01 | 1,445 | 1,462 | 1,445 | 1,458 | 3,400 |
| 2008/06/30 | 1,435 | 1,465 | 1,420 | 1,465 | 28,700 |
| 2008/06/27 | 1,465 | 1,479 | 1,430 | 1,461 | 8,700 |
| 2008/06/26 | 1,453 | 1,474 | 1,453 | 1,468 | 5,400 |
| 2008/06/25 | 1,445 | 1,453 | 1,405 | 1,453 | 6,900 |
| 2008/06/24 | 1,447 | 1,447 | 1,440 | 1,445 | 3,000 |
| 2008/06/23 | 1,433 | 1,444 | 1,433 | 1,438 | 6,000 |
| 2008/06/20 | 1,480 | 1,480 | 1,450 | 1,453 | 2,300 |
| 2008/06/19 | 1,445 | 1,477 | 1,437 | 1,466 | 8,100 |
| 2008/06/18 | 1,442 | 1,450 | 1,430 | 1,445 | 4,900 |
| 2008/06/17 | 1,438 | 1,441 | 1,438 | 1,441 | 1,000 |
| 2008/06/16 | 1,430 | 1,438 | 1,420 | 1,438 | 5,100 |
| 2008/06/13 | 1,406 | 1,454 | 1,380 | 1,433 | 14,400 |
| 2008/06/12 | 1,470 | 1,477 | 1,430 | 1,435 | 14,200 |
| 2008/06/11 | 1,435 | 1,448 | 1,425 | 1,435 | 3,600 |
| 2008/06/10 | 1,435 | 1,437 | 1,430 | 1,437 | 6,300 |
| 2008/06/09 | 1,431 | 1,445 | 1,420 | 1,435 | 5,000 |
| 2008/06/06 | 1,455 | 1,470 | 1,441 | 1,451 | 10,200 |
| 2008/06/05 | 1,462 | 1,462 | 1,455 | 1,455 | 5,300 |
| 2008/06/04 | 1,460 | 1,475 | 1,445 | 1,460 | 5,100 |
| 2008/06/03 | 1,475 | 1,475 | 1,450 | 1,460 | 6,000 |
| 2008/06/02 | 1,469 | 1,474 | 1,450 | 1,455 | 7,100 |
| 2008/05/30 | 1,487 | 1,495 | 1,467 | 1,489 | 9,600 |
| 2008/05/29 | 1,484 | 1,490 | 1,470 | 1,487 | 6,800 |
| 2008/05/28 | 1,480 | 1,494 | 1,475 | 1,484 | 6,900 |
| 2008/05/27 | 1,495 | 1,495 | 1,445 | 1,480 | 5,600 |
| 2008/05/26 | 1,436 | 1,474 | 1,436 | 1,470 | 7,100 |
| 2008/05/23 | 1,470 | 1,490 | 1,455 | 1,476 | 5,300 |
| 2008/05/22 | 1,474 | 1,491 | 1,470 | 1,470 | 2,000 |
| 2008/05/21 | 1,499 | 1,499 | 1,475 | 1,475 | 3,500 |
| 2008/05/20 | 1,485 | 1,500 | 1,485 | 1,488 | 5,400 |
| 2008/05/19 | 1,481 | 1,497 | 1,481 | 1,497 | 3,400 |
| 2008/05/16 | 1,480 | 1,489 | 1,475 | 1,480 | 4,300 |
| 2008/05/15 | 1,476 | 1,480 | 1,465 | 1,480 | 8,000 |
| 2008/05/14 | 1,460 | 1,487 | 1,460 | 1,476 | 7,500 |
| 2008/05/13 | 1,425 | 1,461 | 1,425 | 1,461 | 9,900 |
| 2008/05/12 | 1,461 | 1,461 | 1,440 | 1,445 | 11,600 |
| 2008/05/09 | 1,460 | 1,461 | 1,436 | 1,461 | 12,400 |
| 2008/05/08 | 1,476 | 1,488 | 1,460 | 1,460 | 9,300 |
| 2008/05/07 | 1,500 | 1,500 | 1,470 | 1,476 | 6,100 |
| 2008/05/02 | 1,507 | 1,507 | 1,465 | 1,481 | 7,200 |
| 2008/05/01 | 1,471 | 1,484 | 1,465 | 1,470 | 4,600 |
| 2008/04/30 | 1,500 | 1,501 | 1,490 | 1,499 | 13,600 |
| 2008/04/28 | 1,475 | 1,507 | 1,465 | 1,500 | 18,400 |
| 2008/04/25 | 1,509 | 1,509 | 1,475 | 1,495 | 11,600 |
| 2008/04/24 | 1,495 | 1,495 | 1,473 | 1,480 | 3,900 |
| 2008/04/23 | 1,475 | 1,495 | 1,470 | 1,493 | 2,200 |
| 2008/04/22 | 1,474 | 1,474 | 1,455 | 1,455 | 12,200 |
| 2008/04/21 | 1,450 | 1,478 | 1,450 | 1,474 | 4,900 |
| 2008/04/18 | 1,430 | 1,450 | 1,400 | 1,450 | 8,800 |
| 2008/04/17 | 1,402 | 1,433 | 1,400 | 1,424 | 29,400 |
| 2008/04/16 | 1,402 | 1,420 | 1,370 | 1,380 | 37,900 |
| 2008/04/15 | 1,364 | 1,403 | 1,360 | 1,402 | 5,400 |
| 2008/04/14 | 1,429 | 1,429 | 1,325 | 1,384 | 11,100 |
| 2008/04/11 | 1,460 | 1,460 | 1,400 | 1,429 | 13,200 |
| 2008/04/10 | 1,479 | 1,479 | 1,440 | 1,460 | 32,000 |
| 2008/04/09 | 1,485 | 1,489 | 1,470 | 1,480 | 13,300 |
| 2008/04/08 | 1,481 | 1,484 | 1,460 | 1,484 | 11,100 |
| 2008/04/07 | 1,480 | 1,480 | 1,465 | 1,478 | 21,200 |
| 2008/04/04 | 1,481 | 1,485 | 1,475 | 1,480 | 13,700 |
| 2008/04/03 | 1,464 | 1,495 | 1,464 | 1,480 | 7,900 |
| 2008/04/02 | 1,499 | 1,499 | 1,472 | 1,480 | 5,700 |
| 2008/04/01 | 1,458 | 1,468 | 1,437 | 1,456 | 9,800 |
| 2008/03/31 | 1,510 | 1,510 | 1,471 | 1,501 | 4,500 |
| 2008/03/28 | 1,465 | 1,511 | 1,455 | 1,511 | 9,900 |
| 2008/03/27 | 1,500 | 1,500 | 1,450 | 1,489 | 7,900 |
| 2008/03/26 | 1,488 | 1,494 | 1,447 | 1,494 | 6,900 |
| 2008/03/25 | 1,540 | 1,540 | 1,460 | 1,480 | 18,200 |
| 2008/03/24 | 1,455 | 1,470 | 1,445 | 1,459 | 11,100 |
| 2008/03/21 | 1,450 | 1,499 | 1,430 | 1,493 | 15,000 |
| 2008/03/19 | 1,415 | 1,450 | 1,380 | 1,449 | 16,900 |
| 2008/03/18 | 1,386 | 1,428 | 1,380 | 1,428 | 12,900 |
| 2008/03/17 | 1,440 | 1,440 | 1,382 | 1,425 | 17,300 |
| 2008/03/14 | 1,450 | 1,459 | 1,433 | 1,440 | 24,000 |
| 2008/03/13 | 1,442 | 1,460 | 1,442 | 1,450 | 9,300 |
| 2008/03/12 | 1,450 | 1,477 | 1,445 | 1,462 | 12,700 |
| 2008/03/11 | 1,435 | 1,464 | 1,420 | 1,441 | 11,500 |
| 2008/03/10 | 1,430 | 1,441 | 1,420 | 1,435 | 10,100 |
| 2008/03/07 | 1,449 | 1,465 | 1,435 | 1,441 | 10,200 |
| 2008/03/06 | 1,440 | 1,458 | 1,440 | 1,458 | 7,000 |
| 2008/03/05 | 1,440 | 1,460 | 1,430 | 1,440 | 10,500 |
| 2008/03/04 | 1,475 | 1,475 | 1,420 | 1,465 | 11,100 |
| 2008/03/03 | 1,440 | 1,443 | 1,411 | 1,435 | 16,200 |
| 2008/02/29 | 1,460 | 1,473 | 1,435 | 1,469 | 23,100 |
| 2008/02/28 | 1,440 | 1,470 | 1,440 | 1,469 | 7,700 |
| 2008/02/27 | 1,497 | 1,497 | 1,471 | 1,471 | 2,600 |
| 2008/02/26 | 1,476 | 1,479 | 1,455 | 1,477 | 6,100 |
| 2008/02/25 | 1,455 | 1,495 | 1,450 | 1,495 | 6,600 |
| 2008/02/22 | 1,483 | 1,492 | 1,435 | 1,435 | 4,000 |
| 2008/02/21 | 1,490 | 1,490 | 1,465 | 1,483 | 11,300 |
| 2008/02/20 | 1,431 | 1,470 | 1,411 | 1,419 | 19,400 |
| 2008/02/19 | 1,444 | 1,490 | 1,444 | 1,460 | 2,900 |
| 2008/02/18 | 1,429 | 1,470 | 1,420 | 1,450 | 8,000 |
| 2008/02/15 | 1,460 | 1,470 | 1,434 | 1,440 | 11,700 |
| 2008/02/14 | 1,455 | 1,490 | 1,449 | 1,460 | 15,800 |
| 2008/02/13 | 1,431 | 1,454 | 1,430 | 1,445 | 6,900 |
| 2008/02/12 | 1,431 | 1,438 | 1,358 | 1,390 | 15,000 |
| 2008/02/08 | 1,401 | 1,425 | 1,400 | 1,425 | 11,500 |
| 2008/02/07 | 1,465 | 1,465 | 1,390 | 1,400 | 37,400 |
| 2008/02/06 | 1,455 | 1,485 | 1,454 | 1,485 | 8,000 |
| 2008/02/05 | 1,501 | 1,525 | 1,484 | 1,491 | 18,900 |
| 2008/02/04 | 1,520 | 1,525 | 1,510 | 1,518 | 23,800 |
| 2008/02/01 | 1,519 | 1,525 | 1,498 | 1,498 | 29,100 |
| 2008/01/31 | 1,500 | 1,527 | 1,444 | 1,520 | 46,200 |
| 2008/01/30 | 1,430 | 1,500 | 1,430 | 1,500 | 33,000 |
| 2008/01/29 | 1,420 | 1,445 | 1,401 | 1,435 | 26,300 |
| 2008/01/28 | 1,450 | 1,450 | 1,427 | 1,440 | 8,400 |
| 2008/01/25 | 1,400 | 1,455 | 1,362 | 1,455 | 14,500 |
| 2008/01/24 | 1,332 | 1,362 | 1,315 | 1,362 | 9,500 |
| 2008/01/23 | 1,330 | 1,331 | 1,288 | 1,330 | 22,400 |
| 2008/01/22 | 1,379 | 1,398 | 1,350 | 1,350 | 15,100 |
| 2008/01/21 | 1,446 | 1,446 | 1,406 | 1,430 | 10,500 |
| 2008/01/18 | 1,430 | 1,456 | 1,400 | 1,456 | 5,900 |
| 2008/01/17 | 1,413 | 1,451 | 1,400 | 1,450 | 13,500 |
| 2008/01/16 | 1,400 | 1,413 | 1,360 | 1,413 | 13,500 |
| 2008/01/15 | 1,460 | 1,460 | 1,405 | 1,451 | 21,500 |
| 2008/01/11 | 1,450 | 1,482 | 1,430 | 1,460 | 8,700 |
| 2008/01/10 | 1,469 | 1,469 | 1,425 | 1,450 | 5,600 |
| 2008/01/09 | 1,455 | 1,470 | 1,420 | 1,469 | 12,700 |
| 2008/01/08 | 1,474 | 1,491 | 1,452 | 1,477 | 18,600 |
| 2008/01/07 | 1,525 | 1,525 | 1,463 | 1,474 | 13,800 |
| 2008/01/04 | 1,505 | 1,512 | 1,485 | 1,500 | 6,900 |