6258 平田機工(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	447	452	447	452	600	150.67
2009-12-29	444	445	443	445	900	148.33
2009-12-28	440	445	440	444	1,600	148
2009-12-25	447	447	442	445	1,500	148.33
2009-12-24	445	447	445	447	200	149
2009-12-22	444	444	442	442	1,800	147.33
2009-12-21	459	468	444	444	14,100	148
2009-12-18	470	480	470	470	1,600	156.67
2009-12-17	443	460	440	460	6,700	153.33
2009-12-16	442	445	439	443	4,100	147.67
2009-12-15	447	447	441	441	1,000	147
2009-12-14	445	446	437	437	7,800	145.67
2009-12-11	460	460	440	441	3,500	147
2009-12-10	478	480	470	470	7,500	156.67
2009-12-09	479	493	479	493	2,600	164.33
2009-12-08	477	480	471	480	1,600	160
2009-12-07	470	480	470	480	600	160
2009-12-04	464	476	462	469	2,200	156.33
2009-12-03	450	454	450	454	1,100	151.33
2009-12-02	464	464	450	450	2,200	150
2009-12-01	450	450	450	450	300	150
2009-11-30	450	451	450	451	1,800	150.33
2009-11-27	435	440	435	438	1,200	146
2009-11-26	431	436	430	436	700	145.33
2009-11-25	428	428	428	428	100	142.67
2009-11-20	451	451	440	446	700	148.67
2009-11-19	436	436	436	436	300	145.33
2009-11-18	438	440	438	440	400	146.67
2009-11-17	442	451	436	448	1,500	149.33
2009-11-16	435	436	435	436	1,800	145.33
2009-11-13	487	487	470	470	1,200	156.67
2009-11-12	470	500	464	500	17,200	166.67
2009-11-11	462	462	462	462	200	154
2009-11-10	480	495	470	470	7,400	156.67
2009-11-09	482	495	482	493	3,600	164.33
2009-11-06	485	487	481	481	1,200	160.33
2009-11-05	468	480	468	480	400	160
2009-11-04	470	470	463	463	1,200	154.33
2009-11-02	470	470	458	460	3,500	153.33
2009-10-30	476	476	476	476	900	158.67
2009-10-29	471	486	471	486	500	162
2009-10-28	477	477	471	471	2,800	157
2009-10-27	485	485	485	485	500	161.67
2009-10-26	480	480	480	480	300	160
2009-10-23	493	493	472	472	400	157.33
2009-10-22	473	473	473	473	100	157.67
2009-10-21	472	492	472	492	400	164
2009-10-20	504	504	502	502	700	167.33
2009-10-19	468	524	466	484	1,400	161.33
2009-10-16	474	474	468	468	1,500	156
2009-10-15	472	472	472	472	200	157.33
2009-10-14	480	480	471	471	500	157
2009-10-13	494	505	494	505	6,700	168.33
2009-10-09	457	470	457	470	1,100	156.67
2009-10-08	460	460	455	456	600	152
2009-10-07	447	447	447	447	400	149
2009-10-06	450	450	448	450	1,700	150
2009-10-05	447	455	447	447	900	149
2009-10-02	454	456	446	446	1,800	148.67
2009-10-01	450	453	450	453	2,200	151
2009-09-30	460	470	460	470	900	156.67
2009-09-29	485	485	485	485	900	161.67
2009-09-25	470	470	455	460	500	153.33
2009-09-24	483	483	470	480	1,400	160
2009-09-18	473	473	464	473	1,400	157.67
2009-09-17	480	480	472	472	2,600	157.33
2009-09-16	480	480	480	480	400	160
2009-09-15	496	496	470	480	6,200	160
2009-09-14	496	506	496	500	5,100	166.67
2009-09-11	500	500	500	500	100	166.67
2009-09-10	494	510	491	501	8,300	167
2009-09-09	510	515	506	514	5,800	171.33
2009-09-08	512	518	509	518	2,800	172.67
2009-09-07	503	510	503	510	800	170
2009-09-04	501	508	498	498	1,800	166
2009-09-03	500	505	500	505	1,000	168.33
2009-09-02	500	500	496	497	500	165.67
2009-09-01	495	500	495	500	1,900	166.67
2009-08-31	498	498	495	495	2,200	165
2009-08-28	500	500	495	495	1,100	165
2009-08-27	505	505	502	502	300	167.33
2009-08-26	485	500	485	500	1,500	166.67
2009-08-25	509	509	490	500	6,000	166.67
2009-08-24	515	517	515	515	2,600	171.67
2009-08-21	508	512	508	511	800	170.33
2009-08-20	525	527	515	515	1,000	171.67
2009-08-19	524	526	505	505	3,200	168.33
2009-08-18	516	521	511	511	2,500	170.33
2009-08-17	516	530	510	512	8,100	170.67
2009-08-14	537	545	524	545	1,500	181.67
2009-08-13	534	548	521	521	6,900	173.67
2009-08-12	529	534	516	534	3,200	178
2009-08-11	520	539	510	539	12,100	179.67
2009-08-10	531	547	519	519	19,900	173
2009-08-07	501	508	496	501	3,200	167
2009-08-06	501	501	498	499	7,300	166.33
2009-08-05	495	500	495	500	2,700	166.67
2009-08-04	500	510	490	492	10,100	164
2009-08-03	455	478	453	478	2,000	159.33
2009-07-31	451	451	445	450	1,900	150
2009-07-30	446	446	444	444	400	148
2009-07-29	453	453	442	442	2,700	147.33
2009-07-28	452	452	446	451	1,200	150.33
2009-07-27	452	455	442	452	4,200	150.67
2009-07-24	451	451	450	450	1,600	150
2009-07-23	457	457	440	450	7,900	150
2009-07-22	461	461	445	455	5,700	151.67
2009-07-21	468	473	453	460	4,200	153.33
2009-07-17	463	463	457	458	2,200	152.67
2009-07-16	472	475	460	460	600	153.33
2009-07-15	462	468	459	462	2,500	154
2009-07-14	460	465	460	461	1,900	153.67
2009-07-13	476	476	465	465	2,400	155
2009-07-10	493	503	485	491	22,000	163.67
2009-07-09	509	510	499	508	6,100	169.33
2009-07-08	520	524	506	517	8,300	172.33
2009-07-07	533	538	520	523	8,100	174.33
2009-07-06	523	529	519	528	1,700	176
2009-07-03	521	528	514	523	4,800	174.33
2009-07-02	509	520	506	520	2,300	173.33
2009-07-01	501	501	501	501	1,000	167
2009-06-30	500	500	499	499	2,000	166.33
2009-06-29	500	504	497	498	2,800	166
2009-06-26	501	501	501	501	800	167
2009-06-25	510	510	510	510	400	170
2009-06-24	500	500	500	500	500	166.67
2009-06-23	511	511	490	500	1,700	166.67
2009-06-22	550	550	510	516	12,700	172
2009-06-19	487	487	480	480	1,600	160
2009-06-18	501	501	490	495	2,800	165
2009-06-17	489	508	489	498	1,400	166
2009-06-16	507	507	486	491	4,300	163.67
2009-06-15	486	517	486	517	3,000	172.33
2009-06-12	480	485	470	485	1,600	161.67
2009-06-11	472	472	465	470	1,300	156.67
2009-06-10	460	478	460	465	12,500	155
2009-06-09	495	495	460	460	8,600	153.33
2009-06-08	446	490	446	490	10,300	163.33
2009-06-05	431	441	431	436	6,000	145.33
2009-06-04	420	426	420	421	1,200	140.33
2009-06-03	422	422	407	410	4,200	136.67
2009-06-02	420	420	415	418	2,200	139.33
2009-06-01	406	410	405	408	7,700	136
2009-05-29	406	410	405	405	4,100	135
2009-05-28	410	411	410	411	2,700	137
2009-05-27	409	415	409	413	3,300	137.67
2009-05-26	404	406	404	405	1,400	135
2009-05-25	405	410	400	410	6,200	136.67
2009-05-22	397	400	397	397	2,000	132.33
2009-05-21	396	396	391	396	2,300	132
2009-05-20	408	409	391	391	6,200	130.33
2009-05-19	401	401	396	396	700	132
2009-05-18	400	400	400	400	100	133.33
2009-05-15	400	403	390	403	1,700	134.33
2009-05-14	400	400	396	400	1,000	133.33
2009-05-13	405	405	401	401	4,000	133.67
2009-05-12	434	434	396	401	16,900	133.67
2009-05-11	428	431	414	431	8,700	143.67
2009-05-08	432	434	420	433	4,300	144.33
2009-05-07	423	430	423	430	3,400	143.33
2009-05-01	420	425	417	425	1,500	141.67
2009-04-30	405	416	405	416	1,800	138.67
2009-04-28	415	416	415	415	3,700	138.33
2009-04-27	410	415	410	415	1,700	138.33
2009-04-24	415	415	415	415	2,000	138.33
2009-04-23	426	426	410	410	1,800	136.67
2009-04-22	425	425	416	416	1,200	138.67
2009-04-21	410	415	410	415	2,300	138.33
2009-04-20	430	435	430	435	1,800	145
2009-04-17	425	425	417	420	3,300	140
2009-04-16	420	427	420	425	3,200	141.67
2009-04-15	428	428	420	420	400	140
2009-04-14	428	428	428	428	1,300	142.67
2009-04-13	423	430	423	430	600	143.33
2009-04-10	445	460	445	459	10,400	153
2009-04-09	460	460	448	450	4,600	150
2009-04-08	450	455	450	455	1,300	151.67
2009-04-07	439	451	438	450	6,100	150
2009-04-06	427	444	427	438	2,800	146
2009-04-03	425	429	425	428	1,500	142.67
2009-04-02	418	420	415	420	1,600	140
2009-04-01	407	415	407	415	300	138.33
2009-03-31	406	406	406	406	100	135.33
2009-03-30	406	406	405	405	800	135
2009-03-27	419	421	405	405	1,900	135
2009-03-25	416	416	416	416	100	138.67
2009-03-24	424	440	424	440	1,000	146.67
2009-03-23	419	424	419	424	2,800	141.33
2009-03-19	400	404	397	404	5,700	134.67
2009-03-18	395	400	395	400	4,700	133.33
2009-03-17	412	412	395	395	2,500	131.67
2009-03-16	427	427	412	412	300	137.33
2009-03-12	430	430	430	430	200	143.33
2009-03-11	410	410	410	410	300	136.67
2009-03-10	471	471	406	406	9,500	135.33
2009-03-09	375	415	375	411	6,000	137
2009-03-06	372	395	371	375	6,400	125
2009-03-05	355	371	355	371	5,500	123.67
2009-03-04	354	355	351	355	7,000	118.33
2009-03-03	357	357	354	354	5,100	118
2009-03-02	370	370	354	357	3,400	119
2009-02-27	391	391	377	377	5,500	125.67
2009-02-26	406	406	390	390	4,300	130
2009-02-25	400	405	400	405	5,300	135
2009-02-24	420	430	385	385	3,600	128.33
2009-02-23	421	421	420	420	3,600	140
2009-02-20	445	450	420	420	4,800	140
2009-02-19	420	420	420	420	2,900	140
2009-02-18	440	440	420	420	5,500	140
2009-02-17	439	440	430	430	2,800	143.33
2009-02-16	439	439	439	439	2,600	146.33
2009-02-13	439	439	439	439	2,200	146.33
2009-02-12	479	479	435	439	3,600	146.33
2009-02-10	463	480	453	475	10,100	158.33
2009-02-09	456	456	445	453	1,800	151
2009-02-06	460	474	440	440	4,100	146.67
2009-02-05	448	450	448	450	600	150
2009-02-04	440	441	440	440	3,300	146.67
2009-02-03	440	440	438	438	2,800	146
2009-02-02	441	442	430	430	3,400	143.33
2009-01-30	430	438	426	438	1,900	146
2009-01-29	445	455	436	436	3,800	145.33
2009-01-28	465	465	444	444	500	148
2009-01-27	450	460	444	450	1,700	150
2009-01-26	455	455	450	450	3,900	150
2009-01-23	500	500	460	470	2,900	156.67
2009-01-22	481	482	480	480	1,300	160
2009-01-21	490	490	490	490	500	163.33
2009-01-20	514	514	514	514	1,000	171.33
2009-01-19	481	499	479	499	500	166.33
2009-01-16	479	479	479	479	1,200	159.67
2009-01-15	491	495	474	474	1,000	158
2009-01-13	499	542	499	540	9,000	180
2009-01-09	520	547	511	547	3,800	182.33
2009-01-08	520	520	513	520	3,100	173.33
2009-01-07	509	525	509	519	2,700	173
2009-01-06	497	510	490	505	2,700	168.33

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30