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 |
|---|---|---|---|---|---|
| 2018/12/28 | 996 | 1,010 | 980 | 1,008 | 24,000 |
| 2018/12/27 | 1,006 | 1,020 | 980 | 997 | 62,100 |
| 2018/12/26 | 977 | 995 | 948 | 966 | 71,500 |
| 2018/12/25 | 974 | 999 | 943 | 992 | 43,100 |
| 2018/12/21 | 1,053 | 1,054 | 965 | 1,019 | 57,900 |
| 2018/12/20 | 1,117 | 1,120 | 1,062 | 1,075 | 35,900 |
| 2018/12/19 | 1,126 | 1,128 | 1,102 | 1,118 | 25,500 |
| 2018/12/18 | 1,131 | 1,135 | 1,087 | 1,108 | 47,900 |
| 2018/12/17 | 1,162 | 1,176 | 1,111 | 1,172 | 54,800 |
| 2018/12/14 | 1,241 | 1,244 | 1,169 | 1,170 | 59,300 |
| 2018/12/13 | 1,209 | 1,242 | 1,190 | 1,241 | 27,800 |
| 2018/12/12 | 1,191 | 1,211 | 1,165 | 1,209 | 40,000 |
| 2018/12/11 | 1,211 | 1,219 | 1,184 | 1,188 | 25,400 |
| 2018/12/10 | 1,259 | 1,259 | 1,205 | 1,210 | 30,900 |
| 2018/12/07 | 1,330 | 1,330 | 1,263 | 1,297 | 32,500 |
| 2018/12/06 | 1,272 | 1,305 | 1,252 | 1,303 | 35,900 |
| 2018/12/05 | 1,300 | 1,308 | 1,280 | 1,284 | 24,100 |
| 2018/12/04 | 1,365 | 1,365 | 1,312 | 1,324 | 29,600 |
| 2018/12/03 | 1,338 | 1,374 | 1,336 | 1,369 | 32,300 |
| 2018/11/30 | 1,385 | 1,385 | 1,303 | 1,324 | 66,000 |
| 2018/11/29 | 1,268 | 1,396 | 1,268 | 1,385 | 108,000 |
| 2018/11/28 | 1,252 | 1,263 | 1,241 | 1,259 | 28,400 |
| 2018/11/27 | 1,229 | 1,252 | 1,215 | 1,252 | 22,500 |
| 2018/11/26 | 1,214 | 1,236 | 1,201 | 1,230 | 20,800 |
| 2018/11/22 | 1,232 | 1,233 | 1,199 | 1,223 | 15,100 |
| 2018/11/21 | 1,201 | 1,231 | 1,193 | 1,217 | 32,100 |
| 2018/11/20 | 1,260 | 1,262 | 1,227 | 1,240 | 23,400 |
| 2018/11/19 | 1,271 | 1,287 | 1,252 | 1,273 | 15,700 |
| 2018/11/16 | 1,310 | 1,310 | 1,270 | 1,271 | 24,700 |
| 2018/11/15 | 1,306 | 1,330 | 1,293 | 1,315 | 21,300 |
| 2018/11/14 | 1,340 | 1,344 | 1,301 | 1,301 | 25,300 |
| 2018/11/13 | 1,339 | 1,339 | 1,306 | 1,323 | 25,300 |
| 2018/11/12 | 1,380 | 1,381 | 1,356 | 1,363 | 23,300 |
| 2018/11/09 | 1,404 | 1,413 | 1,365 | 1,380 | 50,000 |
| 2018/11/08 | 1,392 | 1,404 | 1,371 | 1,397 | 68,300 |
| 2018/11/07 | 1,461 | 1,461 | 1,374 | 1,381 | 65,100 |
| 2018/11/06 | 1,529 | 1,532 | 1,420 | 1,448 | 85,300 |
| 2018/11/05 | 1,619 | 1,638 | 1,529 | 1,529 | 62,000 |
| 2018/11/02 | 1,592 | 1,670 | 1,583 | 1,663 | 48,000 |
| 2018/11/01 | 1,568 | 1,631 | 1,550 | 1,592 | 73,600 |
| 2018/10/31 | 1,550 | 1,567 | 1,534 | 1,559 | 25,500 |
| 2018/10/30 | 1,549 | 1,570 | 1,479 | 1,539 | 89,500 |
| 2018/10/29 | 1,503 | 1,520 | 1,444 | 1,481 | 29,100 |
| 2018/10/26 | 1,564 | 1,564 | 1,458 | 1,498 | 33,800 |
| 2018/10/25 | 1,590 | 1,595 | 1,526 | 1,557 | 49,700 |
| 2018/10/24 | 1,658 | 1,664 | 1,570 | 1,624 | 41,700 |
| 2018/10/23 | 1,663 | 1,676 | 1,628 | 1,657 | 32,500 |
| 2018/10/22 | 1,635 | 1,683 | 1,592 | 1,672 | 35,800 |
| 2018/10/19 | 1,621 | 1,657 | 1,606 | 1,641 | 25,000 |
| 2018/10/18 | 1,645 | 1,660 | 1,631 | 1,632 | 34,100 |
| 2018/10/17 | 1,681 | 1,686 | 1,629 | 1,658 | 23,200 |
| 2018/10/16 | 1,649 | 1,676 | 1,620 | 1,654 | 36,800 |
| 2018/10/15 | 1,647 | 1,686 | 1,625 | 1,649 | 43,800 |
| 2018/10/12 | 1,681 | 1,718 | 1,639 | 1,668 | 57,200 |
| 2018/10/11 | 1,704 | 1,731 | 1,639 | 1,715 | 62,100 |
| 2018/10/10 | 1,684 | 1,731 | 1,672 | 1,718 | 35,300 |
| 2018/10/09 | 1,651 | 1,694 | 1,582 | 1,684 | 67,100 |
| 2018/10/05 | 1,704 | 1,776 | 1,694 | 1,719 | 33,000 |
| 2018/10/04 | 1,724 | 1,728 | 1,687 | 1,709 | 21,000 |
| 2018/10/03 | 1,770 | 1,789 | 1,677 | 1,687 | 28,600 |
| 2018/10/02 | 1,819 | 1,839 | 1,750 | 1,769 | 84,000 |
| 2018/10/01 | 1,740 | 1,828 | 1,721 | 1,812 | 32,100 |
| 2018/09/28 | 1,789 | 1,790 | 1,711 | 1,741 | 37,800 |
| 2018/09/27 | 1,734 | 1,798 | 1,734 | 1,768 | 37,400 |
| 2018/09/26 | 1,755 | 1,755 | 1,699 | 1,734 | 45,400 |
| 2018/09/25 | 1,720 | 1,777 | 1,695 | 1,773 | 71,200 |
| 2018/09/21 | 1,666 | 1,814 | 1,630 | 1,702 | 116,600 |
| 2018/09/20 | 1,616 | 1,640 | 1,590 | 1,626 | 38,700 |
| 2018/09/19 | 1,617 | 1,672 | 1,609 | 1,634 | 77,500 |
| 2018/09/18 | 1,613 | 1,637 | 1,596 | 1,628 | 45,800 |
| 2018/09/14 | 1,644 | 1,698 | 1,624 | 1,646 | 154,500 |
| 2018/09/13 | 1,648 | 1,717 | 1,635 | 1,650 | 93,500 |
| 2018/09/12 | 1,541 | 1,718 | 1,532 | 1,648 | 115,600 |
| 2018/09/11 | 1,473 | 1,510 | 1,455 | 1,501 | 34,100 |
| 2018/09/10 | 1,593 | 1,593 | 1,447 | 1,474 | 97,000 |
| 2018/09/07 | 1,576 | 1,632 | 1,573 | 1,601 | 127,400 |
| 2018/09/06 | 1,538 | 1,569 | 1,537 | 1,553 | 44,100 |
| 2018/09/05 | 1,546 | 1,564 | 1,528 | 1,538 | 25,900 |
| 2018/09/04 | 1,556 | 1,578 | 1,552 | 1,555 | 19,700 |
| 2018/09/03 | 1,599 | 1,626 | 1,546 | 1,547 | 25,400 |
| 2018/08/31 | 1,600 | 1,635 | 1,600 | 1,605 | 87,900 |
| 2018/08/30 | 1,633 | 1,649 | 1,606 | 1,631 | 57,400 |
| 2018/08/29 | 1,581 | 1,640 | 1,539 | 1,620 | 57,900 |
| 2018/08/28 | 1,568 | 1,591 | 1,566 | 1,576 | 34,700 |
| 2018/08/27 | 1,520 | 1,599 | 1,520 | 1,572 | 70,200 |
| 2018/08/24 | 1,505 | 1,515 | 1,490 | 1,510 | 45,100 |
| 2018/08/23 | 1,445 | 1,500 | 1,430 | 1,482 | 38,600 |
| 2018/08/22 | 1,357 | 1,406 | 1,355 | 1,399 | 13,000 |
| 2018/08/21 | 1,312 | 1,369 | 1,312 | 1,357 | 17,700 |
| 2018/08/20 | 1,298 | 1,316 | 1,298 | 1,315 | 7,600 |
| 2018/08/17 | 1,278 | 1,300 | 1,278 | 1,298 | 4,500 |
| 2018/08/16 | 1,271 | 1,281 | 1,260 | 1,277 | 5,900 |
| 2018/08/15 | 1,286 | 1,302 | 1,282 | 1,296 | 7,400 |
| 2018/08/14 | 1,263 | 1,289 | 1,253 | 1,287 | 15,700 |
| 2018/08/13 | 1,305 | 1,326 | 1,254 | 1,271 | 25,800 |
| 2018/08/10 | 1,333 | 1,344 | 1,327 | 1,330 | 18,900 |
| 2018/08/09 | 1,357 | 1,357 | 1,325 | 1,332 | 15,500 |
| 2018/08/08 | 1,366 | 1,389 | 1,366 | 1,368 | 12,000 |
| 2018/08/07 | 1,368 | 1,386 | 1,368 | 1,376 | 8,700 |
| 2018/08/06 | 1,372 | 1,398 | 1,366 | 1,370 | 13,600 |
| 2018/08/03 | 1,392 | 1,397 | 1,370 | 1,372 | 7,500 |
| 2018/08/02 | 1,375 | 1,461 | 1,375 | 1,392 | 29,500 |
| 2018/08/01 | 1,380 | 1,413 | 1,368 | 1,375 | 8,200 |
| 2018/07/31 | 1,381 | 1,396 | 1,375 | 1,388 | 10,200 |
| 2018/07/30 | 1,411 | 1,425 | 1,375 | 1,380 | 12,800 |
| 2018/07/27 | 1,378 | 1,415 | 1,378 | 1,413 | 6,700 |
| 2018/07/26 | 1,379 | 1,395 | 1,361 | 1,384 | 8,900 |
| 2018/07/25 | 1,341 | 1,369 | 1,341 | 1,349 | 5,400 |
| 2018/07/24 | 1,323 | 1,359 | 1,320 | 1,341 | 5,600 |
| 2018/07/23 | 1,317 | 1,339 | 1,317 | 1,323 | 8,200 |
| 2018/07/20 | 1,335 | 1,348 | 1,335 | 1,336 | 1,800 |
| 2018/07/19 | 1,336 | 1,351 | 1,335 | 1,343 | 7,200 |
| 2018/07/18 | 1,311 | 1,362 | 1,311 | 1,348 | 9,200 |
| 2018/07/17 | 1,294 | 1,334 | 1,294 | 1,323 | 7,000 |
| 2018/07/13 | 1,314 | 1,318 | 1,309 | 1,312 | 4,300 |
| 2018/07/12 | 1,317 | 1,341 | 1,300 | 1,300 | 10,000 |
| 2018/07/11 | 1,343 | 1,343 | 1,290 | 1,317 | 11,700 |
| 2018/07/10 | 1,375 | 1,391 | 1,321 | 1,321 | 13,600 |
| 2018/07/09 | 1,352 | 1,384 | 1,352 | 1,375 | 7,300 |
| 2018/07/06 | 1,337 | 1,355 | 1,337 | 1,343 | 8,100 |
| 2018/07/05 | 1,394 | 1,394 | 1,313 | 1,325 | 17,800 |
| 2018/07/04 | 1,396 | 1,403 | 1,393 | 1,394 | 6,400 |
| 2018/07/03 | 1,416 | 1,431 | 1,405 | 1,417 | 15,000 |
| 2018/07/02 | 1,433 | 1,458 | 1,414 | 1,414 | 13,700 |
| 2018/06/29 | 1,433 | 1,440 | 1,430 | 1,434 | 6,600 |
| 2018/06/28 | 1,428 | 1,441 | 1,425 | 1,439 | 10,000 |
| 2018/06/27 | 1,450 | 1,450 | 1,439 | 1,446 | 7,400 |
| 2018/06/26 | 1,420 | 1,466 | 1,420 | 1,452 | 14,600 |
| 2018/06/25 | 1,440 | 1,455 | 1,440 | 1,450 | 15,600 |
| 2018/06/22 | 1,428 | 1,450 | 1,428 | 1,450 | 17,500 |
| 2018/06/21 | 1,432 | 1,460 | 1,417 | 1,441 | 23,000 |
| 2018/06/20 | 1,362 | 1,436 | 1,362 | 1,432 | 17,100 |
| 2018/06/19 | 1,389 | 1,406 | 1,367 | 1,371 | 11,600 |
| 2018/06/18 | 1,388 | 1,388 | 1,359 | 1,377 | 10,900 |
| 2018/06/15 | 1,408 | 1,419 | 1,382 | 1,383 | 10,500 |
| 2018/06/14 | 1,443 | 1,465 | 1,419 | 1,423 | 15,300 |
| 2018/06/13 | 1,473 | 1,479 | 1,449 | 1,468 | 12,000 |
| 2018/06/12 | 1,475 | 1,508 | 1,475 | 1,484 | 40,000 |
| 2018/06/11 | 1,448 | 1,505 | 1,424 | 1,503 | 89,300 |
| 2018/06/08 | 1,390 | 1,408 | 1,384 | 1,388 | 17,000 |
| 2018/06/07 | 1,386 | 1,405 | 1,374 | 1,404 | 18,700 |
| 2018/06/06 | 1,371 | 1,406 | 1,363 | 1,375 | 57,200 |
| 2018/06/05 | 1,390 | 1,396 | 1,367 | 1,368 | 7,900 |
| 2018/06/04 | 1,370 | 1,392 | 1,363 | 1,390 | 18,300 |
| 2018/06/01 | 1,311 | 1,362 | 1,290 | 1,352 | 23,000 |
| 2018/05/31 | 1,339 | 1,353 | 1,336 | 1,336 | 6,400 |
| 2018/05/30 | 1,336 | 1,347 | 1,330 | 1,336 | 7,600 |
| 2018/05/29 | 1,367 | 1,369 | 1,353 | 1,361 | 16,200 |
| 2018/05/28 | 1,347 | 1,361 | 1,346 | 1,350 | 6,600 |
| 2018/05/25 | 1,389 | 1,389 | 1,352 | 1,358 | 15,400 |
| 2018/05/24 | 1,417 | 1,417 | 1,398 | 1,400 | 33,900 |
| 2018/05/23 | 1,420 | 1,420 | 1,381 | 1,398 | 9,000 |
| 2018/05/22 | 1,420 | 1,432 | 1,411 | 1,417 | 26,000 |
| 2018/05/21 | 1,395 | 1,433 | 1,391 | 1,410 | 11,900 |
| 2018/05/18 | 1,390 | 1,407 | 1,384 | 1,395 | 16,700 |
| 2018/05/17 | 1,408 | 1,408 | 1,380 | 1,391 | 24,900 |
| 2018/05/16 | 1,450 | 1,450 | 1,398 | 1,408 | 11,900 |
| 2018/05/15 | 1,498 | 1,498 | 1,443 | 1,453 | 16,400 |
| 2018/05/14 | 1,483 | 1,497 | 1,462 | 1,489 | 27,900 |
| 2018/05/11 | 1,482 | 1,495 | 1,471 | 1,475 | 15,400 |
| 2018/05/10 | 1,493 | 1,513 | 1,488 | 1,499 | 30,200 |
| 2018/05/09 | 1,499 | 1,526 | 1,480 | 1,501 | 122,700 |
| 2018/05/08 | 1,429 | 1,439 | 1,403 | 1,429 | 25,500 |
| 2018/05/07 | 1,432 | 1,445 | 1,421 | 1,435 | 20,800 |
| 2018/05/02 | 1,426 | 1,439 | 1,418 | 1,432 | 18,300 |
| 2018/05/01 | 1,451 | 1,455 | 1,415 | 1,416 | 27,300 |
| 2018/04/27 | 1,486 | 1,487 | 1,458 | 1,473 | 15,700 |
| 2018/04/26 | 1,461 | 1,505 | 1,448 | 1,486 | 48,800 |
| 2018/04/25 | 1,416 | 1,474 | 1,416 | 1,458 | 24,500 |
| 2018/04/24 | 1,417 | 1,434 | 1,392 | 1,432 | 32,400 |
| 2018/04/23 | 1,406 | 1,438 | 1,406 | 1,435 | 16,900 |
| 2018/04/20 | 1,405 | 1,436 | 1,397 | 1,409 | 16,100 |
| 2018/04/19 | 1,425 | 1,433 | 1,397 | 1,402 | 12,000 |
| 2018/04/18 | 1,406 | 1,430 | 1,397 | 1,421 | 10,200 |
| 2018/04/17 | 1,475 | 1,478 | 1,408 | 1,410 | 13,800 |
| 2018/04/16 | 1,436 | 1,478 | 1,432 | 1,476 | 41,000 |
| 2018/04/13 | 1,425 | 1,431 | 1,394 | 1,411 | 18,700 |
| 2018/04/12 | 1,410 | 1,423 | 1,380 | 1,419 | 25,800 |
| 2018/04/11 | 1,450 | 1,463 | 1,406 | 1,407 | 31,200 |
| 2018/04/10 | 1,444 | 1,480 | 1,443 | 1,445 | 37,500 |
| 2018/04/09 | 1,390 | 1,472 | 1,389 | 1,453 | 70,100 |
| 2018/04/06 | 1,403 | 1,447 | 1,390 | 1,401 | 45,300 |
| 2018/04/05 | 1,392 | 1,410 | 1,392 | 1,403 | 39,900 |
| 2018/04/04 | 1,358 | 1,387 | 1,345 | 1,381 | 26,400 |
| 2018/04/03 | 1,333 | 1,354 | 1,330 | 1,348 | 14,700 |
| 2018/04/02 | 1,363 | 1,364 | 1,346 | 1,349 | 8,300 |
| 2018/03/30 | 1,350 | 1,362 | 1,343 | 1,352 | 14,400 |
| 2018/03/29 | 1,362 | 1,384 | 1,322 | 1,341 | 27,100 |
| 2018/03/28 | 1,345 | 1,360 | 1,324 | 1,359 | 23,500 |
| 2018/03/27 | 1,321 | 1,357 | 1,313 | 1,354 | 41,600 |
| 2018/03/26 | 1,322 | 1,346 | 1,271 | 1,291 | 34,900 |
| 2018/03/23 | 1,335 | 1,353 | 1,322 | 1,333 | 54,900 |
| 2018/03/22 | 1,348 | 1,357 | 1,336 | 1,354 | 27,800 |
| 2018/03/20 | 1,314 | 1,361 | 1,302 | 1,358 | 53,000 |
| 2018/03/19 | 1,326 | 1,357 | 1,306 | 1,321 | 45,000 |
| 2018/03/16 | 1,350 | 1,350 | 1,289 | 1,296 | 37,600 |
| 2018/03/15 | 1,340 | 1,354 | 1,337 | 1,350 | 76,400 |
| 2018/03/14 | 1,307 | 1,354 | 1,299 | 1,337 | 67,300 |
| 2018/03/13 | 1,300 | 1,312 | 1,288 | 1,310 | 25,900 |
| 2018/03/12 | 1,314 | 1,315 | 1,291 | 1,301 | 61,400 |
| 2018/03/09 | 1,309 | 1,309 | 1,280 | 1,301 | 44,600 |
| 2018/03/08 | 1,279 | 1,306 | 1,275 | 1,288 | 44,400 |
| 2018/03/07 | 1,251 | 1,278 | 1,248 | 1,265 | 27,500 |
| 2018/03/06 | 1,270 | 1,285 | 1,258 | 1,263 | 45,000 |
| 2018/03/05 | 1,260 | 1,268 | 1,249 | 1,255 | 63,200 |
| 2018/03/02 | 1,243 | 1,267 | 1,243 | 1,255 | 70,200 |
| 2018/03/01 | 1,242 | 1,255 | 1,239 | 1,250 | 51,600 |
| 2018/02/28 | 1,278 | 1,278 | 1,248 | 1,250 | 43,800 |
| 2018/02/27 | 1,236 | 1,258 | 1,236 | 1,252 | 54,100 |
| 2018/02/26 | 1,217 | 1,253 | 1,213 | 1,227 | 55,900 |
| 2018/02/23 | 1,200 | 1,209 | 1,200 | 1,208 | 18,400 |
| 2018/02/22 | 1,191 | 1,197 | 1,161 | 1,193 | 56,600 |
| 2018/02/21 | 1,197 | 1,217 | 1,186 | 1,208 | 66,500 |
| 2018/02/20 | 1,159 | 1,206 | 1,154 | 1,197 | 96,000 |
| 2018/02/19 | 1,092 | 1,165 | 1,090 | 1,165 | 103,600 |
| 2018/02/16 | 1,062 | 1,076 | 1,056 | 1,074 | 41,600 |
| 2018/02/15 | 1,059 | 1,078 | 1,035 | 1,062 | 33,500 |
| 2018/02/14 | 1,053 | 1,069 | 1,032 | 1,046 | 59,100 |
| 2018/02/13 | 1,069 | 1,070 | 1,032 | 1,058 | 90,700 |
| 2018/02/09 | 1,050 | 1,068 | 1,040 | 1,057 | 109,700 |
| 2018/02/08 | 1,147 | 1,156 | 1,080 | 1,094 | 109,500 |
| 2018/02/07 | 1,220 | 1,234 | 1,139 | 1,139 | 134,000 |
| 2018/02/06 | 1,200 | 1,210 | 1,104 | 1,133 | 194,400 |
| 2018/02/05 | 1,370 | 1,387 | 1,350 | 1,369 | 58,900 |
| 2018/02/02 | 1,409 | 1,409 | 1,388 | 1,398 | 18,300 |
| 2018/02/01 | 1,396 | 1,416 | 1,377 | 1,414 | 30,800 |
| 2018/01/31 | 1,400 | 1,418 | 1,387 | 1,388 | 46,900 |
| 2018/01/30 | 1,433 | 1,433 | 1,374 | 1,379 | 48,200 |
| 2018/01/29 | 1,398 | 1,436 | 1,398 | 1,425 | 57,500 |
| 2018/01/26 | 1,380 | 1,397 | 1,380 | 1,394 | 57,600 |
| 2018/01/25 | 1,390 | 1,392 | 1,376 | 1,386 | 28,200 |
| 2018/01/24 | 1,372 | 1,389 | 1,363 | 1,389 | 42,600 |
| 2018/01/23 | 1,360 | 1,380 | 1,343 | 1,374 | 54,500 |
| 2018/01/22 | 1,357 | 1,358 | 1,342 | 1,345 | 16,100 |
| 2018/01/19 | 1,369 | 1,372 | 1,340 | 1,355 | 65,400 |
| 2018/01/18 | 1,370 | 1,378 | 1,358 | 1,361 | 60,900 |
| 2018/01/17 | 1,366 | 1,373 | 1,359 | 1,369 | 24,500 |
| 2018/01/16 | 1,365 | 1,371 | 1,357 | 1,364 | 50,200 |
| 2018/01/15 | 1,327 | 1,365 | 1,327 | 1,361 | 71,900 |
| 2018/01/12 | 1,321 | 1,330 | 1,321 | 1,324 | 24,500 |
| 2018/01/11 | 1,310 | 1,327 | 1,303 | 1,327 | 31,100 |
| 2018/01/10 | 1,335 | 1,335 | 1,310 | 1,310 | 56,100 |
| 2018/01/09 | 1,320 | 1,342 | 1,320 | 1,334 | 54,700 |
| 2018/01/05 | 1,297 | 1,314 | 1,283 | 1,314 | 42,500 |
| 2018/01/04 | 1,286 | 1,303 | 1,282 | 1,283 | 64,000 |