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 | 452 |
| 2009-12-29 | 444 | 445 | 443 | 445 | 900 | 445 |
| 2009-12-28 | 440 | 445 | 440 | 444 | 1,600 | 444 |
| 2009-12-25 | 447 | 447 | 442 | 445 | 1,500 | 445 |
| 2009-12-24 | 445 | 447 | 445 | 447 | 200 | 447 |
| 2009-12-22 | 444 | 444 | 442 | 442 | 1,800 | 442 |
| 2009-12-21 | 459 | 468 | 444 | 444 | 14,100 | 444 |
| 2009-12-18 | 470 | 480 | 470 | 470 | 1,600 | 470 |
| 2009-12-17 | 443 | 460 | 440 | 460 | 6,700 | 460 |
| 2009-12-16 | 442 | 445 | 439 | 443 | 4,100 | 443 |
| 2009-12-15 | 447 | 447 | 441 | 441 | 1,000 | 441 |
| 2009-12-14 | 445 | 446 | 437 | 437 | 7,800 | 437 |
| 2009-12-11 | 460 | 460 | 440 | 441 | 3,500 | 441 |
| 2009-12-10 | 478 | 480 | 470 | 470 | 7,500 | 470 |
| 2009-12-09 | 479 | 493 | 479 | 493 | 2,600 | 493 |
| 2009-12-08 | 477 | 480 | 471 | 480 | 1,600 | 480 |
| 2009-12-07 | 470 | 480 | 470 | 480 | 600 | 480 |
| 2009-12-04 | 464 | 476 | 462 | 469 | 2,200 | 469 |
| 2009-12-03 | 450 | 454 | 450 | 454 | 1,100 | 454 |
| 2009-12-02 | 464 | 464 | 450 | 450 | 2,200 | 450 |
| 2009-12-01 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2009-11-30 | 450 | 451 | 450 | 451 | 1,800 | 451 |
| 2009-11-27 | 435 | 440 | 435 | 438 | 1,200 | 438 |
| 2009-11-26 | 431 | 436 | 430 | 436 | 700 | 436 |
| 2009-11-25 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2009-11-20 | 451 | 451 | 440 | 446 | 700 | 446 |
| 2009-11-19 | 436 | 436 | 436 | 436 | 300 | 436 |
| 2009-11-18 | 438 | 440 | 438 | 440 | 400 | 440 |
| 2009-11-17 | 442 | 451 | 436 | 448 | 1,500 | 448 |
| 2009-11-16 | 435 | 436 | 435 | 436 | 1,800 | 436 |
| 2009-11-13 | 487 | 487 | 470 | 470 | 1,200 | 470 |
| 2009-11-12 | 470 | 500 | 464 | 500 | 17,200 | 500 |
| 2009-11-11 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2009-11-10 | 480 | 495 | 470 | 470 | 7,400 | 470 |
| 2009-11-09 | 482 | 495 | 482 | 493 | 3,600 | 493 |
| 2009-11-06 | 485 | 487 | 481 | 481 | 1,200 | 481 |
| 2009-11-05 | 468 | 480 | 468 | 480 | 400 | 480 |
| 2009-11-04 | 470 | 470 | 463 | 463 | 1,200 | 463 |
| 2009-11-02 | 470 | 470 | 458 | 460 | 3,500 | 460 |
| 2009-10-30 | 476 | 476 | 476 | 476 | 900 | 476 |
| 2009-10-29 | 471 | 486 | 471 | 486 | 500 | 486 |
| 2009-10-28 | 477 | 477 | 471 | 471 | 2,800 | 471 |
| 2009-10-27 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2009-10-26 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2009-10-23 | 493 | 493 | 472 | 472 | 400 | 472 |
| 2009-10-22 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2009-10-21 | 472 | 492 | 472 | 492 | 400 | 492 |
| 2009-10-20 | 504 | 504 | 502 | 502 | 700 | 502 |
| 2009-10-19 | 468 | 524 | 466 | 484 | 1,400 | 484 |
| 2009-10-16 | 474 | 474 | 468 | 468 | 1,500 | 468 |
| 2009-10-15 | 472 | 472 | 472 | 472 | 200 | 472 |
| 2009-10-14 | 480 | 480 | 471 | 471 | 500 | 471 |
| 2009-10-13 | 494 | 505 | 494 | 505 | 6,700 | 505 |
| 2009-10-09 | 457 | 470 | 457 | 470 | 1,100 | 470 |
| 2009-10-08 | 460 | 460 | 455 | 456 | 600 | 456 |
| 2009-10-07 | 447 | 447 | 447 | 447 | 400 | 447 |
| 2009-10-06 | 450 | 450 | 448 | 450 | 1,700 | 450 |
| 2009-10-05 | 447 | 455 | 447 | 447 | 900 | 447 |
| 2009-10-02 | 454 | 456 | 446 | 446 | 1,800 | 446 |
| 2009-10-01 | 450 | 453 | 450 | 453 | 2,200 | 453 |
| 2009-09-30 | 460 | 470 | 460 | 470 | 900 | 470 |
| 2009-09-29 | 485 | 485 | 485 | 485 | 900 | 485 |
| 2009-09-25 | 470 | 470 | 455 | 460 | 500 | 460 |
| 2009-09-24 | 483 | 483 | 470 | 480 | 1,400 | 480 |
| 2009-09-18 | 473 | 473 | 464 | 473 | 1,400 | 473 |
| 2009-09-17 | 480 | 480 | 472 | 472 | 2,600 | 472 |
| 2009-09-16 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2009-09-15 | 496 | 496 | 470 | 480 | 6,200 | 480 |
| 2009-09-14 | 496 | 506 | 496 | 500 | 5,100 | 500 |
| 2009-09-11 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-09-10 | 494 | 510 | 491 | 501 | 8,300 | 501 |
| 2009-09-09 | 510 | 515 | 506 | 514 | 5,800 | 514 |
| 2009-09-08 | 512 | 518 | 509 | 518 | 2,800 | 518 |
| 2009-09-07 | 503 | 510 | 503 | 510 | 800 | 510 |
| 2009-09-04 | 501 | 508 | 498 | 498 | 1,800 | 498 |
| 2009-09-03 | 500 | 505 | 500 | 505 | 1,000 | 505 |
| 2009-09-02 | 500 | 500 | 496 | 497 | 500 | 497 |
| 2009-09-01 | 495 | 500 | 495 | 500 | 1,900 | 500 |
| 2009-08-31 | 498 | 498 | 495 | 495 | 2,200 | 495 |
| 2009-08-28 | 500 | 500 | 495 | 495 | 1,100 | 495 |
| 2009-08-27 | 505 | 505 | 502 | 502 | 300 | 502 |
| 2009-08-26 | 485 | 500 | 485 | 500 | 1,500 | 500 |
| 2009-08-25 | 509 | 509 | 490 | 500 | 6,000 | 500 |
| 2009-08-24 | 515 | 517 | 515 | 515 | 2,600 | 515 |
| 2009-08-21 | 508 | 512 | 508 | 511 | 800 | 511 |
| 2009-08-20 | 525 | 527 | 515 | 515 | 1,000 | 515 |
| 2009-08-19 | 524 | 526 | 505 | 505 | 3,200 | 505 |
| 2009-08-18 | 516 | 521 | 511 | 511 | 2,500 | 511 |
| 2009-08-17 | 516 | 530 | 510 | 512 | 8,100 | 512 |
| 2009-08-14 | 537 | 545 | 524 | 545 | 1,500 | 545 |
| 2009-08-13 | 534 | 548 | 521 | 521 | 6,900 | 521 |
| 2009-08-12 | 529 | 534 | 516 | 534 | 3,200 | 534 |
| 2009-08-11 | 520 | 539 | 510 | 539 | 12,100 | 539 |
| 2009-08-10 | 531 | 547 | 519 | 519 | 19,900 | 519 |
| 2009-08-07 | 501 | 508 | 496 | 501 | 3,200 | 501 |
| 2009-08-06 | 501 | 501 | 498 | 499 | 7,300 | 499 |
| 2009-08-05 | 495 | 500 | 495 | 500 | 2,700 | 500 |
| 2009-08-04 | 500 | 510 | 490 | 492 | 10,100 | 492 |
| 2009-08-03 | 455 | 478 | 453 | 478 | 2,000 | 478 |
| 2009-07-31 | 451 | 451 | 445 | 450 | 1,900 | 450 |
| 2009-07-30 | 446 | 446 | 444 | 444 | 400 | 444 |
| 2009-07-29 | 453 | 453 | 442 | 442 | 2,700 | 442 |
| 2009-07-28 | 452 | 452 | 446 | 451 | 1,200 | 451 |
| 2009-07-27 | 452 | 455 | 442 | 452 | 4,200 | 452 |
| 2009-07-24 | 451 | 451 | 450 | 450 | 1,600 | 450 |
| 2009-07-23 | 457 | 457 | 440 | 450 | 7,900 | 450 |
| 2009-07-22 | 461 | 461 | 445 | 455 | 5,700 | 455 |
| 2009-07-21 | 468 | 473 | 453 | 460 | 4,200 | 460 |
| 2009-07-17 | 463 | 463 | 457 | 458 | 2,200 | 458 |
| 2009-07-16 | 472 | 475 | 460 | 460 | 600 | 460 |
| 2009-07-15 | 462 | 468 | 459 | 462 | 2,500 | 462 |
| 2009-07-14 | 460 | 465 | 460 | 461 | 1,900 | 461 |
| 2009-07-13 | 476 | 476 | 465 | 465 | 2,400 | 465 |
| 2009-07-10 | 493 | 503 | 485 | 491 | 22,000 | 491 |
| 2009-07-09 | 509 | 510 | 499 | 508 | 6,100 | 508 |
| 2009-07-08 | 520 | 524 | 506 | 517 | 8,300 | 517 |
| 2009-07-07 | 533 | 538 | 520 | 523 | 8,100 | 523 |
| 2009-07-06 | 523 | 529 | 519 | 528 | 1,700 | 528 |
| 2009-07-03 | 521 | 528 | 514 | 523 | 4,800 | 523 |
| 2009-07-02 | 509 | 520 | 506 | 520 | 2,300 | 520 |
| 2009-07-01 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-06-30 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2009-06-29 | 500 | 504 | 497 | 498 | 2,800 | 498 |
| 2009-06-26 | 501 | 501 | 501 | 501 | 800 | 501 |
| 2009-06-25 | 510 | 510 | 510 | 510 | 400 | 510 |
| 2009-06-24 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-06-23 | 511 | 511 | 490 | 500 | 1,700 | 500 |
| 2009-06-22 | 550 | 550 | 510 | 516 | 12,700 | 516 |
| 2009-06-19 | 487 | 487 | 480 | 480 | 1,600 | 480 |
| 2009-06-18 | 501 | 501 | 490 | 495 | 2,800 | 495 |
| 2009-06-17 | 489 | 508 | 489 | 498 | 1,400 | 498 |
| 2009-06-16 | 507 | 507 | 486 | 491 | 4,300 | 491 |
| 2009-06-15 | 486 | 517 | 486 | 517 | 3,000 | 517 |
| 2009-06-12 | 480 | 485 | 470 | 485 | 1,600 | 485 |
| 2009-06-11 | 472 | 472 | 465 | 470 | 1,300 | 470 |
| 2009-06-10 | 460 | 478 | 460 | 465 | 12,500 | 465 |
| 2009-06-09 | 495 | 495 | 460 | 460 | 8,600 | 460 |
| 2009-06-08 | 446 | 490 | 446 | 490 | 10,300 | 490 |
| 2009-06-05 | 431 | 441 | 431 | 436 | 6,000 | 436 |
| 2009-06-04 | 420 | 426 | 420 | 421 | 1,200 | 421 |
| 2009-06-03 | 422 | 422 | 407 | 410 | 4,200 | 410 |
| 2009-06-02 | 420 | 420 | 415 | 418 | 2,200 | 418 |
| 2009-06-01 | 406 | 410 | 405 | 408 | 7,700 | 408 |
| 2009-05-29 | 406 | 410 | 405 | 405 | 4,100 | 405 |
| 2009-05-28 | 410 | 411 | 410 | 411 | 2,700 | 411 |
| 2009-05-27 | 409 | 415 | 409 | 413 | 3,300 | 413 |
| 2009-05-26 | 404 | 406 | 404 | 405 | 1,400 | 405 |
| 2009-05-25 | 405 | 410 | 400 | 410 | 6,200 | 410 |
| 2009-05-22 | 397 | 400 | 397 | 397 | 2,000 | 397 |
| 2009-05-21 | 396 | 396 | 391 | 396 | 2,300 | 396 |
| 2009-05-20 | 408 | 409 | 391 | 391 | 6,200 | 391 |
| 2009-05-19 | 401 | 401 | 396 | 396 | 700 | 396 |
| 2009-05-18 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-05-15 | 400 | 403 | 390 | 403 | 1,700 | 403 |
| 2009-05-14 | 400 | 400 | 396 | 400 | 1,000 | 400 |
| 2009-05-13 | 405 | 405 | 401 | 401 | 4,000 | 401 |
| 2009-05-12 | 434 | 434 | 396 | 401 | 16,900 | 401 |
| 2009-05-11 | 428 | 431 | 414 | 431 | 8,700 | 431 |
| 2009-05-08 | 432 | 434 | 420 | 433 | 4,300 | 433 |
| 2009-05-07 | 423 | 430 | 423 | 430 | 3,400 | 430 |
| 2009-05-01 | 420 | 425 | 417 | 425 | 1,500 | 425 |
| 2009-04-30 | 405 | 416 | 405 | 416 | 1,800 | 416 |
| 2009-04-28 | 415 | 416 | 415 | 415 | 3,700 | 415 |
| 2009-04-27 | 410 | 415 | 410 | 415 | 1,700 | 415 |
| 2009-04-24 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2009-04-23 | 426 | 426 | 410 | 410 | 1,800 | 410 |
| 2009-04-22 | 425 | 425 | 416 | 416 | 1,200 | 416 |
| 2009-04-21 | 410 | 415 | 410 | 415 | 2,300 | 415 |
| 2009-04-20 | 430 | 435 | 430 | 435 | 1,800 | 435 |
| 2009-04-17 | 425 | 425 | 417 | 420 | 3,300 | 420 |
| 2009-04-16 | 420 | 427 | 420 | 425 | 3,200 | 425 |
| 2009-04-15 | 428 | 428 | 420 | 420 | 400 | 420 |
| 2009-04-14 | 428 | 428 | 428 | 428 | 1,300 | 428 |
| 2009-04-13 | 423 | 430 | 423 | 430 | 600 | 430 |
| 2009-04-10 | 445 | 460 | 445 | 459 | 10,400 | 459 |
| 2009-04-09 | 460 | 460 | 448 | 450 | 4,600 | 450 |
| 2009-04-08 | 450 | 455 | 450 | 455 | 1,300 | 455 |
| 2009-04-07 | 439 | 451 | 438 | 450 | 6,100 | 450 |
| 2009-04-06 | 427 | 444 | 427 | 438 | 2,800 | 438 |
| 2009-04-03 | 425 | 429 | 425 | 428 | 1,500 | 428 |
| 2009-04-02 | 418 | 420 | 415 | 420 | 1,600 | 420 |
| 2009-04-01 | 407 | 415 | 407 | 415 | 300 | 415 |
| 2009-03-31 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2009-03-30 | 406 | 406 | 405 | 405 | 800 | 405 |
| 2009-03-27 | 419 | 421 | 405 | 405 | 1,900 | 405 |
| 2009-03-25 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2009-03-24 | 424 | 440 | 424 | 440 | 1,000 | 440 |
| 2009-03-23 | 419 | 424 | 419 | 424 | 2,800 | 424 |
| 2009-03-19 | 400 | 404 | 397 | 404 | 5,700 | 404 |
| 2009-03-18 | 395 | 400 | 395 | 400 | 4,700 | 400 |
| 2009-03-17 | 412 | 412 | 395 | 395 | 2,500 | 395 |
| 2009-03-16 | 427 | 427 | 412 | 412 | 300 | 412 |
| 2009-03-12 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2009-03-11 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2009-03-10 | 471 | 471 | 406 | 406 | 9,500 | 406 |
| 2009-03-09 | 375 | 415 | 375 | 411 | 6,000 | 411 |
| 2009-03-06 | 372 | 395 | 371 | 375 | 6,400 | 375 |
| 2009-03-05 | 355 | 371 | 355 | 371 | 5,500 | 371 |
| 2009-03-04 | 354 | 355 | 351 | 355 | 7,000 | 355 |
| 2009-03-03 | 357 | 357 | 354 | 354 | 5,100 | 354 |
| 2009-03-02 | 370 | 370 | 354 | 357 | 3,400 | 357 |
| 2009-02-27 | 391 | 391 | 377 | 377 | 5,500 | 377 |
| 2009-02-26 | 406 | 406 | 390 | 390 | 4,300 | 390 |
| 2009-02-25 | 400 | 405 | 400 | 405 | 5,300 | 405 |
| 2009-02-24 | 420 | 430 | 385 | 385 | 3,600 | 385 |
| 2009-02-23 | 421 | 421 | 420 | 420 | 3,600 | 420 |
| 2009-02-20 | 445 | 450 | 420 | 420 | 4,800 | 420 |
| 2009-02-19 | 420 | 420 | 420 | 420 | 2,900 | 420 |
| 2009-02-18 | 440 | 440 | 420 | 420 | 5,500 | 420 |
| 2009-02-17 | 439 | 440 | 430 | 430 | 2,800 | 430 |
| 2009-02-16 | 439 | 439 | 439 | 439 | 2,600 | 439 |
| 2009-02-13 | 439 | 439 | 439 | 439 | 2,200 | 439 |
| 2009-02-12 | 479 | 479 | 435 | 439 | 3,600 | 439 |
| 2009-02-10 | 463 | 480 | 453 | 475 | 10,100 | 475 |
| 2009-02-09 | 456 | 456 | 445 | 453 | 1,800 | 453 |
| 2009-02-06 | 460 | 474 | 440 | 440 | 4,100 | 440 |
| 2009-02-05 | 448 | 450 | 448 | 450 | 600 | 450 |
| 2009-02-04 | 440 | 441 | 440 | 440 | 3,300 | 440 |
| 2009-02-03 | 440 | 440 | 438 | 438 | 2,800 | 438 |
| 2009-02-02 | 441 | 442 | 430 | 430 | 3,400 | 430 |
| 2009-01-30 | 430 | 438 | 426 | 438 | 1,900 | 438 |
| 2009-01-29 | 445 | 455 | 436 | 436 | 3,800 | 436 |
| 2009-01-28 | 465 | 465 | 444 | 444 | 500 | 444 |
| 2009-01-27 | 450 | 460 | 444 | 450 | 1,700 | 450 |
| 2009-01-26 | 455 | 455 | 450 | 450 | 3,900 | 450 |
| 2009-01-23 | 500 | 500 | 460 | 470 | 2,900 | 470 |
| 2009-01-22 | 481 | 482 | 480 | 480 | 1,300 | 480 |
| 2009-01-21 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2009-01-20 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2009-01-19 | 481 | 499 | 479 | 499 | 500 | 499 |
| 2009-01-16 | 479 | 479 | 479 | 479 | 1,200 | 479 |
| 2009-01-15 | 491 | 495 | 474 | 474 | 1,000 | 474 |
| 2009-01-13 | 499 | 542 | 499 | 540 | 9,000 | 540 |
| 2009-01-09 | 520 | 547 | 511 | 547 | 3,800 | 547 |
| 2009-01-08 | 520 | 520 | 513 | 520 | 3,100 | 520 |
| 2009-01-07 | 509 | 525 | 509 | 519 | 2,700 | 519 |
| 2009-01-06 | 497 | 510 | 490 | 505 | 2,700 | 505 |
分割・併合履歴 ： なし
