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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,890 | 1,912 | 1,880 | 1,907 | 22,600 |
| 2015/12/29 | 1,832 | 1,864 | 1,832 | 1,861 | 5,400 |
| 2015/12/28 | 1,808 | 1,860 | 1,808 | 1,849 | 8,500 |
| 2015/12/25 | 1,815 | 1,846 | 1,795 | 1,832 | 18,900 |
| 2015/12/24 | 1,820 | 1,851 | 1,815 | 1,821 | 14,900 |
| 2015/12/22 | 1,823 | 1,836 | 1,801 | 1,804 | 7,200 |
| 2015/12/21 | 1,850 | 1,853 | 1,805 | 1,809 | 9,400 |
| 2015/12/18 | 1,879 | 1,898 | 1,856 | 1,859 | 12,100 |
| 2015/12/17 | 1,826 | 1,880 | 1,826 | 1,878 | 12,800 |
| 2015/12/16 | 1,798 | 1,848 | 1,798 | 1,817 | 13,400 |
| 2015/12/15 | 1,865 | 1,865 | 1,796 | 1,804 | 12,400 |
| 2015/12/14 | 1,803 | 1,868 | 1,763 | 1,866 | 14,800 |
| 2015/12/11 | 1,778 | 1,869 | 1,770 | 1,834 | 18,600 |
| 2015/12/10 | 1,806 | 1,850 | 1,801 | 1,802 | 11,600 |
| 2015/12/09 | 1,874 | 1,876 | 1,834 | 1,846 | 14,700 |
| 2015/12/08 | 1,890 | 1,897 | 1,850 | 1,878 | 28,700 |
| 2015/12/07 | 1,870 | 1,925 | 1,845 | 1,887 | 42,000 |
| 2015/12/04 | 1,763 | 1,790 | 1,714 | 1,783 | 23,800 |
| 2015/12/03 | 1,730 | 1,795 | 1,710 | 1,776 | 25,500 |
| 2015/12/02 | 1,739 | 1,739 | 1,708 | 1,734 | 27,400 |
| 2015/12/01 | 1,632 | 1,709 | 1,601 | 1,708 | 31,700 |
| 2015/11/30 | 1,609 | 1,625 | 1,593 | 1,625 | 11,000 |
| 2015/11/27 | 1,637 | 1,660 | 1,630 | 1,630 | 9,700 |
| 2015/11/26 | 1,677 | 1,677 | 1,645 | 1,654 | 6,500 |
| 2015/11/25 | 1,672 | 1,679 | 1,643 | 1,665 | 9,500 |
| 2015/11/24 | 1,591 | 1,688 | 1,564 | 1,682 | 21,200 |
| 2015/11/20 | 1,600 | 1,600 | 1,561 | 1,592 | 8,500 |
| 2015/11/19 | 1,585 | 1,606 | 1,580 | 1,593 | 7,100 |
| 2015/11/18 | 1,625 | 1,625 | 1,553 | 1,590 | 32,500 |
| 2015/11/17 | 1,634 | 1,640 | 1,571 | 1,628 | 33,200 |
| 2015/11/16 | 1,509 | 1,622 | 1,508 | 1,604 | 65,400 |
| 2015/11/13 | 1,449 | 1,517 | 1,436 | 1,507 | 80,100 |
| 2015/11/12 | 1,454 | 1,454 | 1,411 | 1,419 | 11,400 |
| 2015/11/11 | 1,448 | 1,456 | 1,400 | 1,445 | 7,800 |
| 2015/11/10 | 1,474 | 1,474 | 1,445 | 1,448 | 12,800 |
| 2015/11/09 | 1,421 | 1,498 | 1,416 | 1,459 | 29,300 |
| 2015/11/06 | 1,395 | 1,416 | 1,395 | 1,414 | 8,400 |
| 2015/11/05 | 1,405 | 1,408 | 1,392 | 1,402 | 8,500 |
| 2015/11/04 | 1,413 | 1,426 | 1,385 | 1,401 | 41,900 |
| 2015/11/02 | 1,385 | 1,385 | 1,331 | 1,340 | 15,200 |
| 2015/10/30 | 1,303 | 1,350 | 1,303 | 1,342 | 12,400 |
| 2015/10/29 | 1,283 | 1,317 | 1,283 | 1,303 | 6,700 |
| 2015/10/28 | 1,306 | 1,306 | 1,290 | 1,294 | 2,300 |
| 2015/10/27 | 1,329 | 1,329 | 1,270 | 1,276 | 7,600 |
| 2015/10/26 | 1,270 | 1,300 | 1,260 | 1,269 | 10,300 |
| 2015/10/23 | 1,247 | 1,265 | 1,247 | 1,253 | 4,300 |
| 2015/10/22 | 1,240 | 1,246 | 1,231 | 1,243 | 3,500 |
| 2015/10/21 | 1,239 | 1,245 | 1,230 | 1,240 | 3,700 |
| 2015/10/20 | 1,242 | 1,242 | 1,228 | 1,237 | 7,500 |
| 2015/10/19 | 1,240 | 1,240 | 1,238 | 1,238 | 1,200 |
| 2015/10/16 | 1,245 | 1,245 | 1,237 | 1,240 | 2,200 |
| 2015/10/15 | 1,230 | 1,242 | 1,229 | 1,236 | 3,100 |
| 2015/10/14 | 1,230 | 1,230 | 1,225 | 1,225 | 3,900 |
| 2015/10/13 | 1,249 | 1,250 | 1,240 | 1,245 | 2,200 |
| 2015/10/09 | 1,226 | 1,257 | 1,226 | 1,249 | 8,200 |
| 2015/10/08 | 1,215 | 1,230 | 1,215 | 1,226 | 3,400 |
| 2015/10/07 | 1,231 | 1,237 | 1,198 | 1,231 | 13,000 |
| 2015/10/06 | 1,222 | 1,242 | 1,202 | 1,231 | 8,000 |
| 2015/10/05 | 1,260 | 1,268 | 1,194 | 1,200 | 27,800 |
| 2015/10/02 | 1,270 | 1,270 | 1,220 | 1,248 | 11,000 |
| 2015/10/01 | 1,261 | 1,280 | 1,186 | 1,270 | 9,900 |
| 2015/09/30 | 1,268 | 1,283 | 1,186 | 1,252 | 9,900 |
| 2015/09/29 | 1,270 | 1,281 | 1,242 | 1,253 | 10,800 |
| 2015/09/28 | 1,328 | 1,340 | 1,282 | 1,296 | 16,600 |
| 2015/09/25 | 1,309 | 1,354 | 1,283 | 1,335 | 16,300 |
| 2015/09/24 | 1,299 | 1,340 | 1,296 | 1,311 | 17,400 |
| 2015/09/18 | 1,294 | 1,341 | 1,279 | 1,320 | 15,200 |
| 2015/09/17 | 1,330 | 1,330 | 1,260 | 1,294 | 13,600 |
| 2015/09/16 | 1,244 | 1,300 | 1,244 | 1,290 | 20,300 |
| 2015/09/15 | 1,220 | 1,245 | 1,204 | 1,219 | 4,400 |
| 2015/09/14 | 1,222 | 1,230 | 1,200 | 1,210 | 2,600 |
| 2015/09/11 | 1,220 | 1,250 | 1,220 | 1,233 | 11,300 |
| 2015/09/10 | 1,190 | 1,244 | 1,170 | 1,242 | 23,800 |
| 2015/09/09 | 1,219 | 1,232 | 1,178 | 1,201 | 17,100 |
| 2015/09/08 | 1,235 | 1,235 | 1,175 | 1,176 | 2,200 |
| 2015/09/07 | 1,184 | 1,187 | 1,141 | 1,187 | 3,600 |
| 2015/09/04 | 1,228 | 1,228 | 1,198 | 1,198 | 7,300 |
| 2015/09/03 | 1,233 | 1,233 | 1,203 | 1,215 | 10,800 |
| 2015/09/02 | 1,211 | 1,217 | 1,180 | 1,212 | 4,600 |
| 2015/09/01 | 1,206 | 1,272 | 1,180 | 1,241 | 16,300 |
| 2015/08/31 | 1,199 | 1,233 | 1,193 | 1,218 | 10,700 |
| 2015/08/28 | 1,205 | 1,208 | 1,187 | 1,199 | 17,000 |
| 2015/08/27 | 1,175 | 1,179 | 1,160 | 1,166 | 18,000 |
| 2015/08/26 | 1,131 | 1,149 | 1,085 | 1,146 | 31,900 |
| 2015/08/25 | 1,123 | 1,248 | 1,094 | 1,117 | 37,000 |
| 2015/08/24 | 1,262 | 1,262 | 1,166 | 1,179 | 31,500 |
| 2015/08/21 | 1,301 | 1,330 | 1,300 | 1,300 | 11,600 |
| 2015/08/20 | 1,352 | 1,367 | 1,342 | 1,343 | 7,600 |
| 2015/08/19 | 1,365 | 1,366 | 1,349 | 1,355 | 5,000 |
| 2015/08/18 | 1,387 | 1,387 | 1,350 | 1,372 | 4,500 |
| 2015/08/17 | 1,382 | 1,382 | 1,348 | 1,373 | 4,100 |
| 2015/08/14 | 1,370 | 1,382 | 1,370 | 1,380 | 4,000 |
| 2015/08/13 | 1,372 | 1,377 | 1,359 | 1,375 | 5,000 |
| 2015/08/12 | 1,376 | 1,397 | 1,376 | 1,376 | 8,100 |
| 2015/08/11 | 1,399 | 1,412 | 1,369 | 1,410 | 23,700 |
| 2015/08/10 | 1,400 | 1,410 | 1,385 | 1,397 | 11,000 |
| 2015/08/07 | 1,402 | 1,445 | 1,400 | 1,400 | 29,000 |
| 2015/08/06 | 1,343 | 1,343 | 1,313 | 1,330 | 6,600 |
| 2015/08/05 | 1,303 | 1,333 | 1,302 | 1,316 | 9,300 |
| 2015/08/04 | 1,358 | 1,358 | 1,309 | 1,315 | 8,500 |
| 2015/08/03 | 1,332 | 1,344 | 1,328 | 1,335 | 3,900 |
| 2015/07/31 | 1,324 | 1,327 | 1,315 | 1,323 | 2,800 |
| 2015/07/30 | 1,319 | 1,319 | 1,310 | 1,312 | 2,200 |
| 2015/07/29 | 1,324 | 1,324 | 1,297 | 1,297 | 2,800 |
| 2015/07/28 | 1,291 | 1,300 | 1,280 | 1,294 | 7,400 |
| 2015/07/27 | 1,319 | 1,319 | 1,299 | 1,302 | 4,900 |
| 2015/07/24 | 1,325 | 1,330 | 1,314 | 1,319 | 2,800 |
| 2015/07/23 | 1,312 | 1,325 | 1,310 | 1,325 | 4,100 |
| 2015/07/22 | 1,326 | 1,328 | 1,292 | 1,303 | 11,300 |
| 2015/07/21 | 1,352 | 1,369 | 1,326 | 1,334 | 4,800 |
| 2015/07/17 | 1,338 | 1,392 | 1,332 | 1,341 | 4,500 |
| 2015/07/16 | 1,316 | 1,338 | 1,316 | 1,331 | 5,000 |
| 2015/07/15 | 1,320 | 1,321 | 1,310 | 1,313 | 7,400 |
| 2015/07/14 | 1,348 | 1,348 | 1,315 | 1,321 | 8,400 |
| 2015/07/13 | 1,325 | 1,343 | 1,309 | 1,331 | 11,700 |
| 2015/07/10 | 1,347 | 1,347 | 1,315 | 1,326 | 6,600 |
| 2015/07/09 | 1,324 | 1,328 | 1,295 | 1,317 | 26,900 |
| 2015/07/08 | 1,360 | 1,363 | 1,329 | 1,330 | 15,400 |
| 2015/07/07 | 1,399 | 1,399 | 1,364 | 1,366 | 5,900 |
| 2015/07/06 | 1,360 | 1,372 | 1,355 | 1,355 | 6,700 |
| 2015/07/03 | 1,389 | 1,400 | 1,379 | 1,387 | 3,600 |
| 2015/07/02 | 1,375 | 1,420 | 1,375 | 1,397 | 11,300 |
| 2015/07/01 | 1,358 | 1,370 | 1,357 | 1,365 | 5,100 |
| 2015/06/30 | 1,360 | 1,372 | 1,357 | 1,361 | 6,200 |
| 2015/06/29 | 1,360 | 1,380 | 1,353 | 1,357 | 9,800 |
| 2015/06/26 | 1,387 | 1,409 | 1,374 | 1,388 | 12,300 |
| 2015/06/25 | 1,375 | 1,387 | 1,374 | 1,375 | 5,400 |
| 2015/06/24 | 1,381 | 1,388 | 1,367 | 1,375 | 13,500 |
| 2015/06/23 | 1,397 | 1,397 | 1,379 | 1,380 | 8,200 |
| 2015/06/22 | 1,390 | 1,397 | 1,376 | 1,382 | 9,100 |
| 2015/06/19 | 1,370 | 1,389 | 1,364 | 1,372 | 30,400 |
| 2015/06/18 | 1,315 | 1,322 | 1,296 | 1,305 | 7,400 |
| 2015/06/17 | 1,337 | 1,337 | 1,300 | 1,317 | 5,400 |
| 2015/06/16 | 1,329 | 1,334 | 1,321 | 1,321 | 6,400 |
| 2015/06/15 | 1,318 | 1,318 | 1,310 | 1,313 | 4,600 |
| 2015/06/12 | 1,317 | 1,317 | 1,302 | 1,303 | 9,600 |
| 2015/06/11 | 1,288 | 1,318 | 1,288 | 1,305 | 3,600 |
| 2015/06/10 | 1,310 | 1,310 | 1,277 | 1,303 | 7,200 |
| 2015/06/09 | 1,328 | 1,328 | 1,287 | 1,303 | 7,100 |
| 2015/06/08 | 1,334 | 1,342 | 1,302 | 1,328 | 4,800 |
| 2015/06/05 | 1,345 | 1,350 | 1,342 | 1,342 | 2,300 |
| 2015/06/04 | 1,350 | 1,356 | 1,342 | 1,345 | 7,700 |
| 2015/06/03 | 1,325 | 1,338 | 1,323 | 1,338 | 5,700 |
| 2015/06/02 | 1,358 | 1,362 | 1,326 | 1,341 | 25,500 |
| 2015/06/01 | 1,364 | 1,371 | 1,359 | 1,370 | 5,100 |
| 2015/05/29 | 1,399 | 1,399 | 1,379 | 1,387 | 4,800 |
| 2015/05/28 | 1,385 | 1,387 | 1,375 | 1,382 | 5,000 |
| 2015/05/27 | 1,400 | 1,406 | 1,381 | 1,399 | 11,200 |
| 2015/05/26 | 1,398 | 1,398 | 1,377 | 1,394 | 2,800 |
| 2015/05/25 | 1,392 | 1,403 | 1,391 | 1,398 | 3,500 |
| 2015/05/22 | 1,388 | 1,393 | 1,388 | 1,392 | 2,100 |
| 2015/05/21 | 1,382 | 1,406 | 1,382 | 1,388 | 5,800 |
| 2015/05/20 | 1,396 | 1,408 | 1,370 | 1,391 | 11,500 |
| 2015/05/19 | 1,374 | 1,399 | 1,374 | 1,383 | 3,500 |
| 2015/05/18 | 1,394 | 1,400 | 1,366 | 1,374 | 7,200 |
| 2015/05/15 | 1,357 | 1,388 | 1,357 | 1,383 | 4,900 |
| 2015/05/14 | 1,399 | 1,405 | 1,351 | 1,368 | 8,900 |
| 2015/05/13 | 1,395 | 1,400 | 1,369 | 1,387 | 6,500 |
| 2015/05/12 | 1,382 | 1,400 | 1,375 | 1,396 | 7,600 |
| 2015/05/11 | 1,427 | 1,480 | 1,397 | 1,401 | 14,700 |
| 2015/05/08 | 1,325 | 1,409 | 1,325 | 1,408 | 45,200 |
| 2015/05/07 | 1,265 | 1,285 | 1,262 | 1,285 | 11,500 |
| 2015/05/01 | 1,268 | 1,268 | 1,254 | 1,256 | 6,000 |
| 2015/04/30 | 1,256 | 1,271 | 1,256 | 1,269 | 5,300 |
| 2015/04/28 | 1,267 | 1,272 | 1,244 | 1,262 | 6,700 |
| 2015/04/27 | 1,267 | 1,273 | 1,237 | 1,244 | 12,900 |
| 2015/04/24 | 1,261 | 1,274 | 1,231 | 1,267 | 5,300 |
| 2015/04/23 | 1,269 | 1,281 | 1,259 | 1,264 | 4,600 |
| 2015/04/22 | 1,247 | 1,263 | 1,233 | 1,261 | 24,600 |
| 2015/04/21 | 1,225 | 1,240 | 1,225 | 1,231 | 17,500 |
| 2015/04/20 | 1,270 | 1,270 | 1,220 | 1,220 | 20,100 |
| 2015/04/17 | 1,264 | 1,265 | 1,240 | 1,241 | 12,000 |
| 2015/04/16 | 1,256 | 1,270 | 1,254 | 1,263 | 4,800 |
| 2015/04/15 | 1,260 | 1,270 | 1,255 | 1,263 | 6,900 |
| 2015/04/14 | 1,262 | 1,271 | 1,261 | 1,264 | 3,600 |
| 2015/04/13 | 1,275 | 1,289 | 1,256 | 1,257 | 19,400 |
| 2015/04/10 | 1,317 | 1,325 | 1,286 | 1,305 | 6,900 |
| 2015/04/09 | 1,305 | 1,328 | 1,278 | 1,287 | 9,500 |
| 2015/04/08 | 1,297 | 1,325 | 1,294 | 1,308 | 5,300 |
| 2015/04/07 | 1,284 | 1,308 | 1,247 | 1,278 | 7,600 |
| 2015/04/06 | 1,279 | 1,290 | 1,276 | 1,284 | 3,200 |
| 2015/04/03 | 1,249 | 1,290 | 1,249 | 1,274 | 13,900 |
| 2015/04/02 | 1,244 | 1,286 | 1,231 | 1,251 | 24,900 |
| 2015/04/01 | 1,265 | 1,278 | 1,238 | 1,239 | 11,400 |
| 2015/03/31 | 1,242 | 1,282 | 1,242 | 1,272 | 22,700 |
| 2015/03/30 | 1,241 | 1,285 | 1,227 | 1,243 | 25,000 |
| 2015/03/27 | 1,332 | 1,337 | 1,260 | 1,260 | 8,000 |
| 2015/03/26 | 1,362 | 1,362 | 1,332 | 1,344 | 8,900 |
| 2015/03/25 | 1,326 | 1,348 | 1,326 | 1,332 | 7,800 |
| 2015/03/24 | 1,324 | 1,378 | 1,324 | 1,340 | 17,900 |
| 2015/03/23 | 1,357 | 1,391 | 1,351 | 1,376 | 5,300 |
| 2015/03/20 | 1,319 | 1,368 | 1,295 | 1,357 | 12,400 |
| 2015/03/19 | 1,327 | 1,327 | 1,302 | 1,319 | 7,300 |
| 2015/03/18 | 1,366 | 1,366 | 1,334 | 1,337 | 9,300 |
| 2015/03/17 | 1,392 | 1,392 | 1,370 | 1,372 | 6,400 |
| 2015/03/16 | 1,432 | 1,432 | 1,389 | 1,392 | 24,400 |
| 2015/03/13 | 1,440 | 1,453 | 1,429 | 1,433 | 16,900 |
| 2015/03/12 | 1,457 | 1,470 | 1,446 | 1,470 | 7,800 |
| 2015/03/11 | 1,427 | 1,465 | 1,425 | 1,465 | 8,700 |
| 2015/03/10 | 1,486 | 1,486 | 1,450 | 1,457 | 2,100 |
| 2015/03/09 | 1,435 | 1,444 | 1,405 | 1,438 | 7,100 |
| 2015/03/06 | 1,430 | 1,442 | 1,428 | 1,442 | 3,200 |
| 2015/03/05 | 1,443 | 1,443 | 1,364 | 1,433 | 8,100 |
| 2015/03/04 | 1,403 | 1,450 | 1,403 | 1,443 | 4,800 |
| 2015/03/03 | 1,420 | 1,433 | 1,410 | 1,433 | 4,700 |
| 2015/03/02 | 1,488 | 1,488 | 1,413 | 1,431 | 5,300 |
| 2015/02/27 | 1,447 | 1,480 | 1,447 | 1,473 | 8,400 |
| 2015/02/26 | 1,417 | 1,465 | 1,408 | 1,464 | 13,600 |
| 2015/02/25 | 1,440 | 1,450 | 1,408 | 1,447 | 5,500 |
| 2015/02/24 | 1,400 | 1,424 | 1,398 | 1,415 | 4,400 |
| 2015/02/23 | 1,401 | 1,404 | 1,383 | 1,404 | 5,400 |
| 2015/02/20 | 1,432 | 1,432 | 1,383 | 1,402 | 7,000 |
| 2015/02/19 | 1,452 | 1,452 | 1,390 | 1,445 | 8,600 |
| 2015/02/18 | 1,404 | 1,454 | 1,404 | 1,452 | 18,700 |
| 2015/02/17 | 1,384 | 1,404 | 1,361 | 1,404 | 14,300 |
| 2015/02/16 | 1,344 | 1,384 | 1,322 | 1,384 | 9,500 |
| 2015/02/13 | 1,400 | 1,400 | 1,306 | 1,358 | 16,400 |
| 2015/02/12 | 1,379 | 1,424 | 1,320 | 1,370 | 25,500 |
| 2015/02/10 | 1,280 | 1,304 | 1,274 | 1,302 | 37,300 |
| 2015/02/09 | 1,228 | 1,252 | 1,224 | 1,252 | 20,700 |
| 2015/02/06 | 1,208 | 1,220 | 1,189 | 1,216 | 50,800 |
| 2015/02/05 | 1,142 | 1,213 | 1,139 | 1,208 | 31,000 |
| 2015/02/04 | 1,103 | 1,138 | 1,103 | 1,138 | 9,300 |
| 2015/02/03 | 1,096 | 1,145 | 1,092 | 1,093 | 9,800 |
| 2015/02/02 | 1,085 | 1,092 | 1,085 | 1,088 | 6,000 |
| 2015/01/30 | 1,091 | 1,092 | 1,085 | 1,092 | 3,300 |
| 2015/01/29 | 1,091 | 1,091 | 1,078 | 1,079 | 1,600 |
| 2015/01/28 | 1,080 | 1,094 | 1,080 | 1,091 | 4,100 |
| 2015/01/27 | 1,075 | 1,083 | 1,075 | 1,083 | 4,000 |
| 2015/01/26 | 1,067 | 1,076 | 1,061 | 1,071 | 5,500 |
| 2015/01/23 | 1,078 | 1,078 | 1,060 | 1,067 | 24,600 |
| 2015/01/22 | 1,062 | 1,066 | 1,051 | 1,058 | 18,200 |
| 2015/01/21 | 1,087 | 1,098 | 1,040 | 1,062 | 34,500 |
| 2015/01/20 | 1,113 | 1,113 | 1,077 | 1,092 | 24,600 |
| 2015/01/19 | 1,081 | 1,085 | 1,076 | 1,085 | 12,200 |
| 2015/01/16 | 1,092 | 1,092 | 1,075 | 1,081 | 4,900 |
| 2015/01/15 | 1,084 | 1,104 | 1,075 | 1,097 | 11,700 |
| 2015/01/14 | 1,136 | 1,136 | 1,082 | 1,084 | 2,700 |
| 2015/01/13 | 1,086 | 1,136 | 1,073 | 1,136 | 8,300 |
| 2015/01/09 | 1,098 | 1,113 | 1,098 | 1,102 | 3,100 |
| 2015/01/08 | 1,112 | 1,114 | 1,096 | 1,108 | 4,700 |
| 2015/01/07 | 1,124 | 1,124 | 1,090 | 1,114 | 7,900 |
| 2015/01/06 | 1,157 | 1,157 | 1,119 | 1,124 | 8,000 |
| 2015/01/05 | 1,120 | 1,159 | 1,120 | 1,152 | 9,500 |