6258 平田機工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	456	456	455	455	200	151.67
2011-12-29	447	458	439	458	7,300	152.67
2011-12-28	445	458	445	458	1,200	152.67
2011-12-27	450	450	414	445	16,700	148.33
2011-12-26	461	461	450	461	3,500	153.67
2011-12-22	454	454	443	450	4,100	150
2011-12-21	456	456	452	456	2,200	152
2011-12-20	453	468	453	456	2,100	152
2011-12-19	463	489	463	469	12,400	156.33
2011-12-16	461	461	445	455	5,600	151.67
2011-12-15	469	469	451	452	4,900	150.67
2011-12-14	483	489	462	465	9,000	155
2011-12-13	474	483	471	483	1,900	161
2011-12-12	484	498	477	483	7,600	161
2011-12-09	480	480	472	475	2,100	158.33
2011-12-08	497	498	480	487	8,300	162.33
2011-12-07	475	495	467	481	4,800	160.33
2011-12-06	475	475	459	459	13,000	153
2011-12-05	443	460	440	460	16,000	153.33
2011-12-02	431	432	427	427	8,400	142.33
2011-12-01	444	444	427	427	12,100	142.33
2011-11-30	418	440	415	432	12,200	144
2011-11-29	419	419	405	411	11,900	137
2011-11-28	432	432	405	406	17,900	135.33
2011-11-25	440	440	440	440	600	146.67
2011-11-24	426	426	418	418	1,600	139.33
2011-11-22	432	432	419	426	1,700	142
2011-11-21	461	461	432	432	2,400	144
2011-11-18	450	452	440	445	3,300	148.33
2011-11-17	449	452	449	452	200	150.67
2011-11-16	458	458	452	452	1,300	150.67
2011-11-15	471	471	462	462	4,000	154
2011-11-14	483	483	479	479	400	159.67
2011-11-11	492	492	476	481	1,600	160.33
2011-11-10	477	518	470	492	6,400	164
2011-11-09	507	510	497	502	1,200	167.33
2011-11-08	507	507	499	499	400	166.33
2011-11-07	511	515	493	501	3,200	167
2011-11-04	518	518	500	501	700	167
2011-11-02	519	519	518	518	300	172.67
2011-11-01	524	525	524	525	400	175
2011-10-31	523	525	523	525	1,400	175
2011-10-28	486	513	486	513	4,000	171
2011-10-27	486	486	470	486	1,700	162
2011-10-26	480	480	480	480	1,600	160
2011-10-25	480	480	480	480	600	160
2011-10-24	500	500	480	481	8,800	160.33
2011-10-20	518	518	489	502	2,800	167.33
2011-10-19	517	517	509	509	1,400	169.67
2011-10-18	524	524	521	521	300	173.67
2011-10-17	545	545	520	529	3,800	176.33
2011-10-14	540	540	535	535	1,200	178.33
2011-10-13	536	545	515	544	14,700	181.33
2011-10-12	510	549	510	549	1,900	183
2011-10-11	510	518	501	510	10,700	170
2011-10-07	511	511	506	509	700	169.67
2011-10-06	515	515	500	508	3,700	169.33
2011-10-05	529	529	515	515	800	171.67
2011-10-04	512	512	510	510	3,300	170
2011-10-03	526	526	517	517	5,300	172.33
2011-09-30	530	540	521	540	5,600	180
2011-09-29	531	534	510	532	10,300	177.33
2011-09-28	540	555	534	534	3,600	178
2011-09-27	566	566	560	560	700	186.67
2011-09-26	612	622	561	580	3,200	193.33
2011-09-22	642	650	632	632	2,900	210.67
2011-09-20	681	681	650	680	3,200	226.67
2011-09-16	708	708	673	695	800	231.67
2011-09-15	700	700	700	700	200	233.33
2011-09-14	710	710	710	710	300	236.67
2011-09-12	690	710	690	710	4,500	236.67
2011-09-09	715	715	700	700	1,400	233.33
2011-09-08	729	729	700	700	4,200	233.33
2011-09-07	720	720	720	720	700	240
2011-09-06	743	743	700	705	4,400	235
2011-09-05	755	755	755	755	100	251.67
2011-09-02	750	750	750	750	800	250
2011-08-31	777	779	768	779	1,200	259.67
2011-08-30	760	770	752	770	1,600	256.67
2011-08-29	735	760	735	759	500	253
2011-08-26	730	750	730	750	1,500	250
2011-08-24	735	750	730	750	1,300	250
2011-08-23	750	750	720	750	1,000	250
2011-08-22	770	770	720	750	1,600	250
2011-08-19	745	770	740	770	2,000	256.67
2011-08-18	775	775	745	775	2,100	258.33
2011-08-17	775	775	775	775	100	258.33
2011-08-16	785	785	785	785	300	261.67
2011-08-15	790	790	790	790	200	263.33
2011-08-12	790	790	790	790	300	263.33
2011-08-11	795	799	775	790	1,000	263.33
2011-08-10	813	817	787	810	5,100	270
2011-08-09	780	813	745	813	4,800	271
2011-08-08	809	809	795	795	500	265
2011-08-05	795	795	761	795	2,100	265
2011-08-04	816	816	799	799	1,900	266.33
2011-08-03	816	816	790	810	4,600	270
2011-08-02	814	816	801	816	2,100	272
2011-08-01	814	828	814	828	500	276
2011-07-29	813	834	813	828	900	276
2011-07-28	816	828	816	828	600	276
2011-07-26	815	830	814	828	1,400	276
2011-07-25	831	831	821	830	1,200	276.67
2011-07-22	849	851	830	830	2,400	276.67
2011-07-21	848	849	848	849	2,100	283
2011-07-20	835	851	835	836	3,900	278.67
2011-07-19	849	849	820	820	1,400	273.33
2011-07-15	819	835	819	835	500	278.33
2011-07-14	822	822	821	821	400	273.67
2011-07-13	821	821	821	821	300	273.67
2011-07-12	832	832	832	832	200	277.33
2011-07-11	845	847	845	847	16,200	282.33
2011-07-08	849	852	840	847	7,600	282.33
2011-07-07	822	845	822	845	3,100	281.67
2011-07-06	844	844	820	822	5,100	274
2011-07-05	846	846	823	830	2,500	276.67
2011-07-04	840	841	811	840	6,600	280
2011-07-01	843	868	809	840	12,100	280
2011-06-30	842	874	825	843	8,300	281
2011-06-28	831	843	826	843	1,100	281
2011-06-27	850	850	835	844	6,000	281.33
2011-06-24	826	826	805	820	1,600	273.33
2011-06-23	815	828	805	828	1,400	276
2011-06-22	803	816	794	816	900	272
2011-06-21	795	803	790	803	1,400	267.67
2011-06-20	805	809	800	800	1,500	266.67
2011-06-17	819	821	801	806	3,900	268.67
2011-06-16	811	824	801	818	4,400	272.67
2011-06-15	830	830	815	827	2,200	275.67
2011-06-14	830	845	812	830	2,800	276.67
2011-06-13	855	855	822	845	2,500	281.67
2011-06-10	845	860	845	859	4,600	286.33
2011-06-09	851	860	851	851	2,900	283.67
2011-06-08	860	860	838	854	3,200	284.67
2011-06-07	860	860	845	860	2,600	286.67
2011-06-06	870	870	847	866	2,500	288.67
2011-06-03	878	878	835	875	5,600	291.67
2011-06-02	855	880	855	875	2,200	291.67
2011-06-01	880	888	870	885	8,700	295
2011-05-31	846	934	845	900	14,600	300
2011-05-30	807	827	803	821	1,400	273.67
2011-05-27	780	824	771	822	6,900	274
2011-05-26	749	777	749	763	3,000	254.33
2011-05-25	753	760	749	749	2,800	249.67
2011-05-24	768	770	751	755	4,400	251.67
2011-05-23	781	783	768	768	4,100	256
2011-05-20	816	816	781	800	7,000	266.67
2011-05-19	819	820	810	810	6,900	270
2011-05-18	830	835	820	820	4,500	273.33
2011-05-17	830	841	830	835	3,600	278.33
2011-05-16	842	855	834	835	2,800	278.33
2011-05-13	870	870	841	841	2,700	280.33
2011-05-12	861	870	861	862	1,000	287.33
2011-05-11	855	890	855	870	9,100	290
2011-05-10	842	857	842	843	7,300	281
2011-05-09	864	864	840	857	3,900	285.67
2011-05-06	865	865	830	850	10,200	283.33
2011-05-02	869	885	836	870	4,400	290
2011-04-28	854	875	841	854	6,100	284.67
2011-04-27	850	850	835	847	3,100	282.33
2011-04-26	855	857	840	840	1,900	280
2011-04-25	850	850	850	850	400	283.33
2011-04-22	853	853	845	845	400	281.67
2011-04-21	845	855	834	853	17,700	284.33
2011-04-20	821	865	820	845	9,200	281.67
2011-04-19	843	843	826	827	3,000	275.67
2011-04-18	863	863	843	843	1,700	281
2011-04-15	865	865	850	863	2,500	287.67
2011-04-14	845	870	845	870	3,200	290
2011-04-13	862	870	848	862	5,500	287.33
2011-04-12	895	910	880	880	1,400	293.33
2011-04-11	899	925	899	914	4,800	304.67
2011-04-08	872	914	871	914	5,900	304.67
2011-04-07	898	900	888	900	2,000	300
2011-04-06	890	930	890	912	7,200	304
2011-04-05	940	940	851	934	11,200	311.33
2011-04-04	950	950	943	943	1,600	314.33
2011-04-01	996	996	943	980	6,300	326.67
2011-03-31	1,000	1,000	980	999	9,300	333
2011-03-30	900	1,000	890	1,000	28,800	333.33
2011-03-29	861	910	861	880	4,900	293.33
2011-03-28	888	890	870	880	5,800	293.33
2011-03-25	885	899	859	878	60,300	292.67
2011-03-24	885	885	841	870	8,600	290
2011-03-23	830	890	830	889	8,100	296.33
2011-03-22	833	875	825	845	14,800	281.67
2011-03-18	805	850	805	820	6,400	273.33
2011-03-17	715	794	710	794	12,500	264.67
2011-03-16	630	725	630	725	17,300	241.67
2011-03-15	739	740	640	640	18,100	213.33
2011-03-14	782	829	782	790	30,200	263.33
2011-03-11	950	999	932	932	21,700	310.67
2011-03-10	985	999	961	980	16,900	326.67
2011-03-09	1,015	1,015	970	977	13,000	325.67
2011-03-08	950	1,050	950	1,020	57,900	340
2011-03-07	940	966	938	955	20,800	318.33
2011-03-04	912	930	896	924	19,700	308
2011-03-03	860	893	860	890	17,300	296.67
2011-03-02	845	870	845	860	8,900	286.67
2011-03-01	835	855	821	855	5,700	285
2011-02-28	835	835	825	830	1,100	276.67
2011-02-25	802	805	780	805	14,100	268.33
2011-02-24	836	837	800	804	9,400	268
2011-02-23	836	860	836	841	5,000	280.33
2011-02-22	855	860	839	860	15,100	286.67
2011-02-21	873	873	853	862	5,000	287.33
2011-02-18	880	885	853	880	8,900	293.33
2011-02-17	879	891	876	880	8,600	293.33
2011-02-16	857	871	852	866	10,700	288.67
2011-02-15	879	890	841	851	12,100	283.67
2011-02-14	931	931	865	878	29,600	292.67
2011-02-10	932	939	855	916	32,800	305.33
2011-02-09	830	949	815	949	35,000	316.33
2011-02-08	769	910	765	806	116,200	268.67
2011-02-07	750	760	739	760	8,000	253.33
2011-02-04	735	745	730	745	2,300	248.33
2011-02-03	728	740	727	735	3,200	245
2011-02-02	729	733	727	727	4,600	242.33
2011-02-01	730	733	721	731	1,500	243.67
2011-01-31	734	734	726	730	2,200	243.33
2011-01-28	739	752	731	748	13,600	249.33
2011-01-27	712	740	708	735	12,200	245
2011-01-25	714	715	704	714	5,600	238
2011-01-24	703	703	701	701	4,000	233.67
2011-01-21	732	750	701	706	9,900	235.33
2011-01-20	737	755	721	728	11,700	242.67
2011-01-19	724	747	696	747	15,200	249
2011-01-18	690	714	677	714	22,700	238
2011-01-17	679	696	679	690	12,100	230
2011-01-14	685	688	673	673	2,100	224.33
2011-01-13	690	690	672	676	7,400	225.33
2011-01-12	690	692	677	680	18,200	226.67
2011-01-11	681	700	674	675	17,100	225
2011-01-07	695	695	678	680	13,800	226.67
2011-01-06	697	710	685	685	19,600	228.33
2011-01-05	679	720	666	677	20,000	225.67
2011-01-04	660	681	660	662	12,400	220.67

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