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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,283 | 1,285 | 1,278 | 1,278 | 16,100 |
| 2017/12/28 | 1,275 | 1,285 | 1,269 | 1,272 | 28,600 |
| 2017/12/27 | 1,264 | 1,282 | 1,261 | 1,274 | 40,300 |
| 2017/12/26 | 1,285 | 1,287 | 1,259 | 1,263 | 45,100 |
| 2017/12/25 | 1,295 | 1,296 | 1,277 | 1,281 | 36,500 |
| 2017/12/22 | 1,309 | 1,309 | 1,292 | 1,294 | 29,700 |
| 2017/12/21 | 1,300 | 1,317 | 1,300 | 1,305 | 38,300 |
| 2017/12/20 | 1,297 | 1,304 | 1,296 | 1,300 | 17,800 |
| 2017/12/19 | 1,299 | 1,310 | 1,295 | 1,297 | 53,300 |
| 2017/12/18 | 1,318 | 1,320 | 1,309 | 1,313 | 23,200 |
| 2017/12/15 | 1,311 | 1,319 | 1,304 | 1,308 | 28,200 |
| 2017/12/14 | 1,336 | 1,339 | 1,307 | 1,313 | 31,300 |
| 2017/12/13 | 1,329 | 1,341 | 1,324 | 1,324 | 32,000 |
| 2017/12/12 | 1,360 | 1,362 | 1,322 | 1,322 | 61,800 |
| 2017/12/11 | 1,349 | 1,363 | 1,340 | 1,358 | 26,100 |
| 2017/12/08 | 1,354 | 1,355 | 1,330 | 1,339 | 59,100 |
| 2017/12/07 | 1,308 | 1,357 | 1,308 | 1,347 | 76,800 |
| 2017/12/06 | 1,312 | 1,320 | 1,295 | 1,306 | 32,700 |
| 2017/12/05 | 1,314 | 1,339 | 1,305 | 1,322 | 49,400 |
| 2017/12/04 | 1,326 | 1,344 | 1,315 | 1,321 | 45,200 |
| 2017/12/01 | 1,306 | 1,327 | 1,296 | 1,318 | 53,800 |
| 2017/11/30 | 1,324 | 1,324 | 1,294 | 1,302 | 39,000 |
| 2017/11/29 | 1,293 | 1,342 | 1,279 | 1,336 | 72,800 |
| 2017/11/28 | 1,303 | 1,306 | 1,275 | 1,286 | 28,400 |
| 2017/11/27 | 1,322 | 1,322 | 1,288 | 1,304 | 49,400 |
| 2017/11/24 | 1,279 | 1,316 | 1,279 | 1,309 | 53,400 |
| 2017/11/22 | 1,249 | 1,281 | 1,240 | 1,280 | 51,300 |
| 2017/11/21 | 1,251 | 1,263 | 1,238 | 1,245 | 37,100 |
| 2017/11/20 | 1,245 | 1,257 | 1,221 | 1,251 | 53,900 |
| 2017/11/17 | 1,257 | 1,261 | 1,231 | 1,235 | 72,400 |
| 2017/11/16 | 1,228 | 1,306 | 1,220 | 1,260 | 132,100 |
| 2017/11/15 | 1,230 | 1,230 | 1,190 | 1,200 | 86,800 |
| 2017/11/14 | 1,253 | 1,254 | 1,229 | 1,230 | 62,900 |
| 2017/11/13 | 1,258 | 1,265 | 1,245 | 1,253 | 89,100 |
| 2017/11/10 | 1,270 | 1,275 | 1,249 | 1,251 | 73,400 |
| 2017/11/09 | 1,301 | 1,313 | 1,261 | 1,277 | 91,900 |
| 2017/11/08 | 1,349 | 1,353 | 1,285 | 1,288 | 99,900 |
| 2017/11/07 | 1,335 | 1,355 | 1,328 | 1,330 | 60,600 |
| 2017/11/06 | 1,486 | 1,491 | 1,335 | 1,335 | 205,700 |
| 2017/11/02 | 1,545 | 1,545 | 1,505 | 1,510 | 25,700 |
| 2017/11/01 | 1,534 | 1,534 | 1,506 | 1,513 | 28,700 |
| 2017/10/31 | 1,530 | 1,535 | 1,505 | 1,513 | 28,100 |
| 2017/10/30 | 1,519 | 1,538 | 1,513 | 1,530 | 44,400 |
| 2017/10/27 | 1,509 | 1,526 | 1,498 | 1,510 | 34,700 |
| 2017/10/26 | 1,500 | 1,519 | 1,497 | 1,504 | 22,100 |
| 2017/10/25 | 1,483 | 1,527 | 1,481 | 1,499 | 68,800 |
| 2017/10/24 | 1,480 | 1,485 | 1,465 | 1,478 | 32,500 |
| 2017/10/23 | 1,490 | 1,495 | 1,488 | 1,490 | 19,000 |
| 2017/10/20 | 1,494 | 1,503 | 1,489 | 1,490 | 11,400 |
| 2017/10/19 | 1,494 | 1,507 | 1,491 | 1,494 | 12,700 |
| 2017/10/18 | 1,495 | 1,507 | 1,480 | 1,500 | 17,800 |
| 2017/10/17 | 1,497 | 1,506 | 1,483 | 1,497 | 21,500 |
| 2017/10/16 | 1,512 | 1,521 | 1,498 | 1,498 | 15,200 |
| 2017/10/13 | 1,500 | 1,522 | 1,498 | 1,511 | 22,800 |
| 2017/10/12 | 1,510 | 1,515 | 1,501 | 1,501 | 9,900 |
| 2017/10/11 | 1,513 | 1,519 | 1,490 | 1,499 | 18,400 |
| 2017/10/10 | 1,485 | 1,512 | 1,485 | 1,510 | 27,600 |
| 2017/10/06 | 1,493 | 1,498 | 1,466 | 1,475 | 36,900 |
| 2017/10/05 | 1,511 | 1,512 | 1,487 | 1,489 | 25,000 |
| 2017/10/04 | 1,508 | 1,523 | 1,493 | 1,511 | 54,900 |
| 2017/10/03 | 1,508 | 1,513 | 1,501 | 1,508 | 38,100 |
| 2017/10/02 | 1,506 | 1,527 | 1,492 | 1,509 | 33,400 |
| 2017/09/29 | 1,525 | 1,532 | 1,507 | 1,512 | 30,500 |
| 2017/09/28 | 1,521 | 1,555 | 1,518 | 1,543 | 62,800 |
| 2017/09/27 | 1,500 | 1,522 | 1,489 | 1,521 | 43,600 |
| 2017/09/26 | 1,490 | 1,506 | 1,484 | 1,506 | 47,800 |
| 2017/09/25 | 1,498 | 1,506 | 1,482 | 1,501 | 57,900 |
| 2017/09/22 | 1,498 | 1,508 | 1,483 | 1,491 | 181,700 |
| 2017/09/21 | 1,545 | 1,548 | 1,524 | 1,536 | 33,700 |
| 2017/09/20 | 1,550 | 1,553 | 1,528 | 1,544 | 23,700 |
| 2017/09/19 | 1,528 | 1,542 | 1,515 | 1,541 | 18,100 |
| 2017/09/15 | 1,505 | 1,536 | 1,493 | 1,522 | 13,800 |
| 2017/09/14 | 1,549 | 1,549 | 1,500 | 1,510 | 13,700 |
| 2017/09/13 | 1,544 | 1,544 | 1,501 | 1,525 | 14,700 |
| 2017/09/12 | 1,536 | 1,560 | 1,511 | 1,544 | 29,000 |
| 2017/09/11 | 1,524 | 1,543 | 1,513 | 1,529 | 8,000 |
| 2017/09/08 | 1,463 | 1,500 | 1,450 | 1,494 | 22,000 |
| 2017/09/07 | 1,457 | 1,489 | 1,450 | 1,473 | 18,500 |
| 2017/09/06 | 1,450 | 1,470 | 1,428 | 1,457 | 19,500 |
| 2017/09/05 | 1,528 | 1,534 | 1,458 | 1,466 | 31,400 |
| 2017/09/04 | 1,590 | 1,590 | 1,528 | 1,531 | 25,400 |
| 2017/09/01 | 1,566 | 1,584 | 1,547 | 1,580 | 13,800 |
| 2017/08/31 | 1,588 | 1,590 | 1,551 | 1,574 | 17,500 |
| 2017/08/30 | 1,510 | 1,599 | 1,503 | 1,593 | 47,400 |
| 2017/08/29 | 1,499 | 1,511 | 1,499 | 1,506 | 5,700 |
| 2017/08/28 | 1,478 | 1,518 | 1,478 | 1,512 | 12,500 |
| 2017/08/25 | 1,474 | 1,487 | 1,472 | 1,478 | 13,300 |
| 2017/08/24 | 1,473 | 1,496 | 1,473 | 1,480 | 8,600 |
| 2017/08/23 | 1,491 | 1,493 | 1,475 | 1,483 | 7,500 |
| 2017/08/22 | 1,472 | 1,483 | 1,449 | 1,470 | 22,600 |
| 2017/08/21 | 1,468 | 1,478 | 1,440 | 1,472 | 20,600 |
| 2017/08/18 | 1,453 | 1,465 | 1,434 | 1,445 | 16,100 |
| 2017/08/17 | 1,468 | 1,476 | 1,451 | 1,457 | 10,300 |
| 2017/08/16 | 1,462 | 1,472 | 1,449 | 1,452 | 10,800 |
| 2017/08/15 | 1,420 | 1,476 | 1,419 | 1,453 | 19,200 |
| 2017/08/14 | 1,420 | 1,438 | 1,395 | 1,415 | 26,600 |
| 2017/08/10 | 1,432 | 1,441 | 1,421 | 1,430 | 18,500 |
| 2017/08/09 | 1,497 | 1,497 | 1,436 | 1,440 | 13,200 |
| 2017/08/08 | 1,485 | 1,501 | 1,481 | 1,496 | 11,700 |
| 2017/08/07 | 1,500 | 1,510 | 1,483 | 1,493 | 16,100 |
| 2017/08/04 | 1,510 | 1,510 | 1,488 | 1,496 | 13,000 |
| 2017/08/03 | 1,506 | 1,522 | 1,481 | 1,496 | 16,900 |
| 2017/08/02 | 1,483 | 1,525 | 1,476 | 1,513 | 26,000 |
| 2017/08/01 | 1,520 | 1,559 | 1,458 | 1,479 | 42,200 |
| 2017/07/31 | 1,550 | 1,570 | 1,505 | 1,511 | 47,500 |
| 2017/07/28 | 1,507 | 1,544 | 1,487 | 1,540 | 30,600 |
| 2017/07/27 | 1,455 | 1,516 | 1,455 | 1,495 | 32,000 |
| 2017/07/26 | 1,440 | 1,474 | 1,440 | 1,454 | 20,100 |
| 2017/07/25 | 1,451 | 1,451 | 1,432 | 1,439 | 15,500 |
| 2017/07/24 | 1,429 | 1,448 | 1,424 | 1,444 | 34,000 |
| 2017/07/21 | 1,453 | 1,458 | 1,441 | 1,450 | 8,700 |
| 2017/07/20 | 1,448 | 1,459 | 1,439 | 1,454 | 12,400 |
| 2017/07/19 | 1,457 | 1,464 | 1,441 | 1,449 | 12,500 |
| 2017/07/18 | 1,461 | 1,476 | 1,433 | 1,465 | 33,800 |
| 2017/07/14 | 1,490 | 1,499 | 1,456 | 1,469 | 28,100 |
| 2017/07/13 | 1,511 | 1,515 | 1,491 | 1,495 | 13,200 |
| 2017/07/12 | 1,521 | 1,527 | 1,509 | 1,511 | 11,500 |
| 2017/07/11 | 1,499 | 1,530 | 1,497 | 1,521 | 32,900 |
| 2017/07/10 | 1,499 | 1,517 | 1,479 | 1,497 | 18,600 |
| 2017/07/07 | 1,479 | 1,503 | 1,479 | 1,491 | 28,300 |
| 2017/07/06 | 1,474 | 1,489 | 1,474 | 1,486 | 8,000 |
| 2017/07/05 | 1,465 | 1,492 | 1,455 | 1,480 | 27,800 |
| 2017/07/04 | 1,478 | 1,487 | 1,470 | 1,473 | 26,700 |
| 2017/07/03 | 1,466 | 1,481 | 1,466 | 1,475 | 13,800 |
| 2017/06/30 | 1,454 | 1,470 | 1,454 | 1,466 | 11,500 |
| 2017/06/29 | 1,485 | 1,485 | 1,469 | 1,481 | 17,800 |
| 2017/06/28 | 1,467 | 1,481 | 1,455 | 1,479 | 16,700 |
| 2017/06/27 | 1,480 | 1,488 | 1,476 | 1,484 | 14,500 |
| 2017/06/26 | 1,457 | 1,484 | 1,457 | 1,475 | 28,400 |
| 2017/06/23 | 1,480 | 1,489 | 1,445 | 1,468 | 19,000 |
| 2017/06/22 | 1,488 | 1,491 | 1,463 | 1,480 | 16,500 |
| 2017/06/21 | 1,488 | 1,497 | 1,471 | 1,476 | 18,100 |
| 2017/06/20 | 1,449 | 1,479 | 1,447 | 1,476 | 13,400 |
| 2017/06/19 | 1,456 | 1,479 | 1,437 | 1,442 | 13,000 |
| 2017/06/16 | 1,453 | 1,453 | 1,420 | 1,434 | 14,400 |
| 2017/06/15 | 1,441 | 1,441 | 1,413 | 1,423 | 26,000 |
| 2017/06/14 | 1,475 | 1,475 | 1,424 | 1,424 | 38,500 |
| 2017/06/13 | 1,460 | 1,476 | 1,446 | 1,457 | 23,800 |
| 2017/06/12 | 1,500 | 1,505 | 1,457 | 1,468 | 36,300 |
| 2017/06/09 | 1,490 | 1,505 | 1,484 | 1,496 | 51,100 |
| 2017/06/08 | 1,460 | 1,493 | 1,460 | 1,491 | 55,500 |
| 2017/06/07 | 1,438 | 1,454 | 1,426 | 1,446 | 24,300 |
| 2017/06/06 | 1,474 | 1,475 | 1,436 | 1,437 | 25,400 |
| 2017/06/05 | 1,475 | 1,488 | 1,467 | 1,476 | 32,600 |
| 2017/06/02 | 1,478 | 1,478 | 1,457 | 1,464 | 64,500 |
| 2017/06/01 | 1,446 | 1,488 | 1,446 | 1,464 | 73,500 |
| 2017/05/31 | 1,450 | 1,472 | 1,438 | 1,451 | 115,700 |
| 2017/05/30 | 1,418 | 1,447 | 1,412 | 1,443 | 34,500 |
| 2017/05/29 | 1,400 | 1,438 | 1,395 | 1,420 | 27,900 |
| 2017/05/26 | 1,441 | 1,441 | 1,395 | 1,400 | 30,400 |
| 2017/05/25 | 1,445 | 1,468 | 1,427 | 1,435 | 98,700 |
| 2017/05/24 | 1,403 | 1,445 | 1,403 | 1,444 | 70,900 |
| 2017/05/23 | 1,381 | 1,399 | 1,381 | 1,398 | 31,100 |
| 2017/05/22 | 1,367 | 1,389 | 1,367 | 1,369 | 26,900 |
| 2017/05/19 | 1,343 | 1,367 | 1,332 | 1,365 | 28,700 |
| 2017/05/18 | 1,340 | 1,354 | 1,324 | 1,344 | 43,500 |
| 2017/05/17 | 1,412 | 1,412 | 1,368 | 1,370 | 33,200 |
| 2017/05/16 | 1,420 | 1,429 | 1,396 | 1,414 | 61,000 |
| 2017/05/15 | 1,370 | 1,425 | 1,370 | 1,424 | 72,300 |
| 2017/05/12 | 1,373 | 1,391 | 1,339 | 1,385 | 48,600 |
| 2017/05/11 | 1,320 | 1,386 | 1,319 | 1,379 | 122,600 |
| 2017/05/10 | 1,390 | 1,428 | 1,360 | 1,380 | 144,300 |
| 2017/05/09 | 1,350 | 1,364 | 1,342 | 1,362 | 45,500 |
| 2017/05/08 | 1,340 | 1,346 | 1,324 | 1,340 | 45,800 |
| 2017/05/02 | 1,319 | 1,335 | 1,315 | 1,324 | 27,200 |
| 2017/05/01 | 1,289 | 1,316 | 1,289 | 1,315 | 38,500 |
| 2017/04/28 | 1,276 | 1,300 | 1,276 | 1,295 | 23,700 |
| 2017/04/27 | 1,283 | 1,291 | 1,276 | 1,286 | 23,300 |
| 2017/04/26 | 1,272 | 1,296 | 1,272 | 1,283 | 27,500 |
| 2017/04/25 | 1,275 | 1,281 | 1,250 | 1,269 | 40,100 |
| 2017/04/24 | 1,270 | 1,277 | 1,251 | 1,272 | 41,400 |
| 2017/04/21 | 1,240 | 1,266 | 1,235 | 1,258 | 29,400 |
| 2017/04/20 | 1,244 | 1,244 | 1,236 | 1,241 | 21,100 |
| 2017/04/19 | 1,240 | 1,243 | 1,222 | 1,234 | 39,700 |
| 2017/04/18 | 1,222 | 1,245 | 1,212 | 1,237 | 39,500 |
| 2017/04/17 | 1,210 | 1,225 | 1,183 | 1,202 | 44,100 |
| 2017/04/14 | 1,220 | 1,227 | 1,199 | 1,213 | 31,800 |
| 2017/04/13 | 1,196 | 1,242 | 1,186 | 1,240 | 25,700 |
| 2017/04/12 | 1,204 | 1,210 | 1,186 | 1,206 | 27,000 |
| 2017/04/11 | 1,222 | 1,229 | 1,200 | 1,220 | 29,000 |
| 2017/04/10 | 1,182 | 1,220 | 1,182 | 1,211 | 38,600 |
| 2017/04/07 | 1,212 | 1,212 | 1,175 | 1,178 | 38,300 |
| 2017/04/06 | 1,204 | 1,208 | 1,180 | 1,191 | 31,400 |
| 2017/04/05 | 1,230 | 1,243 | 1,204 | 1,208 | 20,700 |
| 2017/04/04 | 1,283 | 1,283 | 1,208 | 1,220 | 65,500 |
| 2017/04/03 | 1,290 | 1,290 | 1,238 | 1,253 | 56,600 |
| 2017/03/31 | 1,271 | 1,276 | 1,251 | 1,251 | 67,600 |
| 2017/03/30 | 1,208 | 1,286 | 1,208 | 1,271 | 141,500 |
| 2017/03/29 | 1,211 | 1,215 | 1,183 | 1,196 | 46,300 |
| 2017/03/28 | 1,159 | 1,192 | 1,157 | 1,190 | 39,500 |
| 2017/03/27 | 1,137 | 1,150 | 1,131 | 1,144 | 21,500 |
| 2017/03/24 | 1,130 | 1,150 | 1,123 | 1,139 | 30,300 |
| 2017/03/23 | 1,156 | 1,159 | 1,124 | 1,130 | 62,100 |
| 2017/03/22 | 1,157 | 1,175 | 1,151 | 1,156 | 47,300 |
| 2017/03/21 | 1,173 | 1,176 | 1,161 | 1,170 | 51,300 |
| 2017/03/17 | 1,177 | 1,178 | 1,159 | 1,163 | 29,800 |
| 2017/03/16 | 1,161 | 1,196 | 1,160 | 1,191 | 28,200 |
| 2017/03/15 | 1,200 | 1,200 | 1,158 | 1,163 | 24,000 |
| 2017/03/14 | 1,153 | 1,215 | 1,146 | 1,203 | 74,200 |
| 2017/03/13 | 1,175 | 1,175 | 1,143 | 1,148 | 56,000 |
| 2017/03/10 | 1,170 | 1,192 | 1,162 | 1,175 | 60,300 |
| 2017/03/09 | 1,162 | 1,188 | 1,151 | 1,177 | 42,600 |
| 2017/03/08 | 1,190 | 1,190 | 1,151 | 1,154 | 42,000 |
| 2017/03/07 | 1,191 | 1,205 | 1,187 | 1,190 | 59,800 |
| 2017/03/06 | 1,201 | 1,209 | 1,183 | 1,200 | 44,600 |
| 2017/03/03 | 1,198 | 1,204 | 1,179 | 1,201 | 44,700 |
| 2017/03/02 | 1,198 | 1,200 | 1,183 | 1,200 | 62,700 |
| 2017/03/01 | 1,188 | 1,191 | 1,170 | 1,188 | 53,200 |
| 2017/02/28 | 1,187 | 1,197 | 1,178 | 1,180 | 68,600 |
| 2017/02/27 | 1,180 | 1,183 | 1,158 | 1,176 | 72,900 |
| 2017/02/24 | 1,175 | 1,184 | 1,149 | 1,179 | 42,500 |
| 2017/02/23 | 1,166 | 1,187 | 1,166 | 1,180 | 53,000 |
| 2017/02/22 | 1,150 | 1,175 | 1,150 | 1,168 | 66,200 |
| 2017/02/21 | 1,127 | 1,148 | 1,117 | 1,148 | 66,500 |
| 2017/02/20 | 1,119 | 1,129 | 1,101 | 1,119 | 69,500 |
| 2017/02/17 | 1,098 | 1,121 | 1,073 | 1,120 | 85,300 |
| 2017/02/16 | 1,138 | 1,143 | 1,096 | 1,102 | 108,900 |
| 2017/02/15 | 1,135 | 1,148 | 1,129 | 1,130 | 77,300 |
| 2017/02/14 | 1,130 | 1,154 | 1,129 | 1,132 | 80,100 |
| 2017/02/13 | 1,131 | 1,138 | 1,122 | 1,126 | 59,000 |
| 2017/02/10 | 1,130 | 1,132 | 1,107 | 1,118 | 63,800 |
| 2017/02/09 | 1,121 | 1,130 | 1,103 | 1,120 | 83,500 |
| 2017/02/08 | 1,144 | 1,152 | 1,113 | 1,131 | 100,900 |
| 2017/02/07 | 1,195 | 1,195 | 1,129 | 1,150 | 179,400 |
| 2017/02/06 | 1,239 | 1,256 | 1,188 | 1,195 | 363,800 |
| 2017/02/03 | 1,358 | 1,402 | 1,330 | 1,389 | 92,800 |
| 2017/02/02 | 1,380 | 1,428 | 1,353 | 1,381 | 150,200 |
| 2017/02/01 | 1,301 | 1,356 | 1,285 | 1,334 | 61,800 |
| 2017/01/31 | 1,305 | 1,325 | 1,285 | 1,290 | 20,800 |
| 2017/01/30 | 1,278 | 1,330 | 1,278 | 1,319 | 30,700 |
| 2017/01/27 | 1,300 | 1,314 | 1,264 | 1,278 | 30,300 |
| 2017/01/26 | 1,281 | 1,290 | 1,269 | 1,285 | 23,400 |
| 2017/01/25 | 1,234 | 1,262 | 1,229 | 1,256 | 25,200 |
| 2017/01/24 | 1,219 | 1,220 | 1,200 | 1,212 | 13,400 |
| 2017/01/23 | 1,231 | 1,237 | 1,214 | 1,220 | 15,400 |
| 2017/01/20 | 1,248 | 1,249 | 1,235 | 1,240 | 14,300 |
| 2017/01/19 | 1,239 | 1,254 | 1,229 | 1,240 | 12,100 |
| 2017/01/18 | 1,216 | 1,238 | 1,201 | 1,234 | 26,900 |
| 2017/01/17 | 1,255 | 1,255 | 1,231 | 1,236 | 13,200 |
| 2017/01/16 | 1,283 | 1,283 | 1,238 | 1,247 | 42,700 |
| 2017/01/13 | 1,281 | 1,295 | 1,280 | 1,284 | 16,300 |
| 2017/01/12 | 1,296 | 1,296 | 1,255 | 1,288 | 36,000 |
| 2017/01/11 | 1,275 | 1,294 | 1,258 | 1,288 | 21,100 |
| 2017/01/10 | 1,265 | 1,281 | 1,245 | 1,275 | 31,800 |
| 2017/01/06 | 1,275 | 1,276 | 1,258 | 1,275 | 43,200 |
| 2017/01/05 | 1,333 | 1,333 | 1,277 | 1,285 | 48,400 |
| 2017/01/04 | 1,319 | 1,333 | 1,310 | 1,327 | 29,300 |