6258 平田機工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	640	643	640	640	2,900	213.33
2010-12-29	635	635	635	635	200	211.67
2010-12-28	648	648	640	640	800	213.33
2010-12-27	665	665	629	630	2,500	210
2010-12-24	649	649	612	645	8,600	215
2010-12-22	652	659	650	650	4,200	216.67
2010-12-21	670	670	670	670	2,000	223.33
2010-12-20	707	707	670	680	11,400	226.67
2010-12-17	670	680	661	668	8,400	222.67
2010-12-16	638	671	638	658	22,700	219.33
2010-12-15	680	698	602	640	50,600	213.33
2010-12-14	585	660	585	640	20,300	213.33
2010-12-13	569	589	559	575	20,400	191.67
2010-12-10	520	540	515	530	11,500	176.67
2010-12-09	532	535	529	530	3,000	176.67
2010-12-08	528	530	511	530	6,000	176.67
2010-12-07	509	530	504	510	8,700	170
2010-12-06	505	510	495	503	2,900	167.67
2010-12-03	500	510	494	500	2,500	166.67
2010-12-02	490	500	490	500	5,400	166.67
2010-11-29	488	488	488	488	100	162.67
2010-11-26	487	487	487	487	900	162.33
2010-11-25	480	495	464	487	8,300	162.33
2010-11-24	470	474	470	474	500	158
2010-11-22	473	475	470	470	2,600	156.67
2010-11-19	465	465	465	465	1,500	155
2010-11-18	467	467	465	467	1,600	155.67
2010-11-17	460	468	445	447	2,300	149
2010-11-16	455	463	450	455	1,900	151.67
2010-11-15	451	462	451	462	1,200	154
2010-11-12	440	449	440	449	1,900	149.67
2010-11-11	468	468	437	446	1,700	148.67
2010-11-10	452	462	452	461	8,100	153.67
2010-11-09	413	438	413	438	4,700	146
2010-11-08	402	418	402	413	4,100	137.67
2010-11-05	383	386	383	386	1,500	128.67
2010-11-04	394	394	382	385	500	128.33
2010-11-02	390	390	380	380	200	126.67
2010-11-01	374	374	374	374	500	124.67
2010-10-29	390	390	390	390	600	130
2010-10-28	384	394	378	394	800	131.33
2010-10-27	382	382	382	382	1,000	127.33
2010-10-26	384	384	384	384	200	128
2010-10-25	387	387	387	387	100	129
2010-10-22	396	396	396	396	600	132
2010-10-21	415	415	394	394	800	131.33
2010-10-20	405	405	400	405	1,200	135
2010-10-19	386	386	386	386	100	128.67
2010-10-18	385	385	385	385	2,000	128.33
2010-10-15	408	408	380	384	2,300	128
2010-10-14	390	390	385	385	1,900	128.33
2010-10-13	390	390	390	390	2,800	130
2010-10-12	390	418	390	398	8,100	132.67
2010-10-08	407	414	399	400	4,600	133.33
2010-10-07	405	405	405	405	1,100	135
2010-10-06	400	405	397	405	11,100	135
2010-10-05	401	402	396	396	2,800	132
2010-10-04	400	400	399	399	600	133
2010-10-01	400	400	400	400	100	133.33
2010-09-30	399	400	399	400	1,300	133.33
2010-09-29	406	406	399	400	4,500	133.33
2010-09-28	411	411	411	411	100	137
2010-09-27	412	416	409	411	1,100	137
2010-09-24	411	411	409	409	600	136.33
2010-09-22	420	420	420	420	400	140
2010-09-21	425	427	420	420	1,000	140
2010-09-17	409	409	409	409	100	136.33
2010-09-16	415	415	402	409	2,100	136.33
2010-09-15	409	415	408	415	1,100	138.33
2010-09-13	425	425	420	425	5,900	141.67
2010-09-10	422	450	422	422	7,100	140.67
2010-09-09	428	428	418	419	1,000	139.67
2010-09-08	413	420	413	420	2,000	140
2010-09-07	416	416	410	412	700	137.33
2010-09-06	410	410	410	410	100	136.67
2010-09-03	404	410	404	410	1,100	136.67
2010-09-02	402	404	399	404	1,500	134.67
2010-09-01	410	410	410	410	500	136.67
2010-08-31	410	410	404	404	600	134.67
2010-08-30	410	410	410	410	400	136.67
2010-08-27	402	402	402	402	300	134
2010-08-26	402	402	402	402	900	134
2010-08-25	402	402	402	402	1,000	134
2010-08-24	403	403	399	402	3,400	134
2010-08-23	402	402	402	402	300	134
2010-08-20	414	415	403	403	5,000	134.33
2010-08-19	412	414	410	410	2,900	136.67
2010-08-18	420	420	414	414	800	138
2010-08-17	403	419	403	419	2,500	139.67
2010-08-16	420	420	404	419	1,900	139.67
2010-08-13	421	421	420	420	200	140
2010-08-12	440	440	405	422	1,100	140.67
2010-08-11	461	461	450	450	1,600	150
2010-08-10	468	479	462	462	9,500	154
2010-08-09	476	480	474	476	3,300	158.67
2010-08-06	469	469	469	469	1,300	156.33
2010-08-05	474	475	470	470	2,700	156.67
2010-08-04	472	475	472	473	1,500	157.67
2010-08-03	469	470	469	469	700	156.33
2010-08-02	470	470	469	469	600	156.33
2010-07-30	471	474	471	471	1,600	157
2010-07-29	471	475	470	475	3,500	158.33
2010-07-28	475	480	475	480	1,700	160
2010-07-27	470	475	470	475	3,300	158.33
2010-07-26	480	480	465	470	1,300	156.67
2010-07-23	468	480	468	480	500	160
2010-07-22	471	480	468	468	4,500	156
2010-07-21	475	476	470	471	1,200	157
2010-07-20	481	485	473	475	1,200	158.33
2010-07-16	493	493	472	472	2,000	157.33
2010-07-15	500	510	495	495	2,400	165
2010-07-14	511	511	508	508	3,500	169.33
2010-07-13	522	523	510	510	6,900	170
2010-07-12	580	592	521	528	19,700	176
2010-07-09	525	531	524	530	2,500	176.67
2010-07-08	530	530	520	522	3,300	174
2010-07-07	524	525	514	514	1,500	171.33
2010-07-06	500	520	500	520	2,300	173.33
2010-07-05	500	500	500	500	100	166.67
2010-07-02	480	493	480	493	700	164.33
2010-07-01	510	510	493	493	1,100	164.33
2010-06-30	501	513	501	513	1,100	171
2010-06-29	493	493	493	493	100	164.33
2010-06-28	501	520	501	520	500	173.33
2010-06-25	520	520	520	520	400	173.33
2010-06-24	540	540	540	540	600	180
2010-06-23	553	553	526	535	900	178.33
2010-06-22	538	570	535	570	600	190
2010-06-21	578	580	540	550	11,100	183.33
2010-06-18	517	518	512	518	2,300	172.67
2010-06-17	529	529	519	519	2,800	173
2010-06-16	515	535	513	529	2,300	176.33
2010-06-15	515	515	510	510	1,700	170
2010-06-14	515	515	510	513	1,200	171
2010-06-11	515	515	515	515	500	171.67
2010-06-10	496	524	496	520	7,500	173.33
2010-06-09	525	526	505	515	5,300	171.67
2010-06-08	524	524	515	520	2,800	173.33
2010-06-07	528	528	514	514	2,800	171.33
2010-06-04	535	555	525	530	4,500	176.67
2010-06-03	503	529	503	529	2,900	176.33
2010-06-02	510	520	510	510	2,100	170
2010-05-31	509	518	501	501	800	167
2010-05-28	500	510	497	497	2,700	165.67
2010-05-27	485	492	461	488	6,400	162.67
2010-05-26	485	496	481	482	5,500	160.67
2010-05-25	491	505	490	493	4,500	164.33
2010-05-24	510	510	504	504	1,100	168
2010-05-21	490	490	482	482	2,600	160.67
2010-05-20	540	540	520	520	1,100	173.33
2010-05-19	540	540	516	540	500	180
2010-05-18	545	550	545	550	200	183.33
2010-05-17	560	560	540	540	1,800	180
2010-05-14	562	565	555	555	5,600	185
2010-05-13	600	600	565	595	11,200	198.33
2010-05-12	615	620	604	615	3,200	205
2010-05-11	615	615	605	615	1,200	205
2010-05-10	617	639	616	616	5,700	205.33
2010-05-07	622	622	602	617	6,400	205.67
2010-05-06	640	649	634	647	2,400	215.67
2010-04-30	650	680	644	650	8,700	216.67
2010-04-28	625	650	624	647	2,600	215.67
2010-04-27	655	655	651	652	3,200	217.33
2010-04-26	623	652	620	645	9,600	215
2010-04-23	586	610	585	610	17,400	203.33
2010-04-22	574	580	567	580	4,700	193.33
2010-04-21	574	575	558	560	5,900	186.67
2010-04-20	576	576	556	574	2,800	191.33
2010-04-19	560	560	552	556	6,600	185.33
2010-04-16	588	588	551	569	10,000	189.67
2010-04-15	622	623	585	585	17,500	195
2010-04-14	641	641	611	621	3,000	207
2010-04-13	660	690	640	642	17,300	214
2010-04-12	630	649	618	649	7,900	216.33
2010-04-09	594	602	587	587	2,200	195.67
2010-04-08	594	600	586	586	3,700	195.33
2010-04-07	570	600	562	575	12,800	191.67
2010-04-06	570	572	556	570	7,800	190
2010-04-05	528	555	528	550	4,700	183.33
2010-04-02	513	513	511	511	400	170.33
2010-04-01	520	520	513	518	4,800	172.67
2010-03-31	520	530	519	529	13,600	176.33
2010-03-30	510	530	509	530	4,100	176.67
2010-03-29	509	520	505	518	5,600	172.67
2010-03-26	496	525	496	507	20,100	169
2010-03-25	450	511	450	486	9,900	162
2010-03-24	445	447	445	446	600	148.67
2010-03-23	444	460	444	460	1,100	153.33
2010-03-19	460	460	450	460	1,300	153.33
2010-03-18	449	450	448	450	1,700	150
2010-03-17	440	440	440	440	2,200	146.67
2010-03-16	445	448	440	440	1,300	146.67
2010-03-15	436	447	427	430	1,300	143.33
2010-03-12	434	440	434	436	1,500	145.33
2010-03-11	440	440	430	440	3,400	146.67
2010-03-10	427	448	415	440	9,500	146.67
2010-03-09	419	425	417	422	2,600	140.67
2010-03-08	414	419	414	419	4,500	139.67
2010-03-05	418	420	413	413	1,100	137.67
2010-03-04	417	417	412	415	600	138.33
2010-03-03	418	418	410	410	500	136.67
2010-03-02	406	425	406	411	3,500	137
2010-03-01	412	412	405	405	1,600	135
2010-02-26	419	419	410	411	1,600	137
2010-02-24	410	416	400	416	7,100	138.67
2010-02-23	425	425	425	425	100	141.67
2010-02-22	433	433	430	430	900	143.33
2010-02-19	425	425	425	425	600	141.67
2010-02-18	422	422	422	422	200	140.67
2010-02-17	434	435	420	421	1,300	140.33
2010-02-16	435	435	435	435	100	145
2010-02-15	428	428	428	428	100	142.67
2010-02-12	445	445	431	435	2,300	145
2010-02-10	438	444	437	437	8,800	145.67
2010-02-09	458	458	448	453	3,500	151
2010-02-08	453	458	446	446	3,700	148.67
2010-02-05	446	449	443	447	700	149
2010-02-04	450	450	447	450	1,800	150
2010-02-03	453	453	449	449	1,300	149.67
2010-02-02	451	451	451	451	100	150.33
2010-02-01	450	450	440	443	4,800	147.67
2010-01-29	464	464	450	450	5,200	150
2010-01-28	470	470	463	463	400	154.33
2010-01-27	463	463	463	463	600	154.33
2010-01-25	470	470	470	470	300	156.67
2010-01-22	460	460	460	460	400	153.33
2010-01-21	469	470	469	470	2,400	156.67
2010-01-20	470	470	465	465	1,500	155
2010-01-19	471	479	468	470	2,500	156.67
2010-01-18	470	472	470	470	1,200	156.67
2010-01-15	465	470	465	470	600	156.67
2010-01-14	470	470	456	470	1,800	156.67
2010-01-12	480	485	470	470	6,300	156.67
2010-01-08	470	475	470	475	2,200	158.33
2010-01-07	450	470	450	470	4,500	156.67
2010-01-06	452	455	440	455	6,100	151.67
2010-01-05	450	452	449	452	500	150.67
2010-01-04	445	450	445	450	3,800	150

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