6258 平田機工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	406	410	398	410	6,800	136.67
2012-12-27	404	406	390	390	14,400	130
2012-12-26	404	405	399	399	6,000	133
2012-12-25	399	401	394	401	7,400	133.67
2012-12-21	400	401	395	395	3,500	131.67
2012-12-20	397	401	397	397	4,800	132.33
2012-12-19	401	402	385	397	5,400	132.33
2012-12-18	396	402	390	397	9,200	132.33
2012-12-17	419	425	398	398	22,600	132.67
2012-12-14	400	406	399	399	4,000	133
2012-12-13	400	407	399	399	4,100	133
2012-12-12	402	402	400	400	2,100	133.33
2012-12-11	407	407	400	400	1,600	133.33
2012-12-10	399	407	399	400	10,300	133.33
2012-12-07	406	406	402	405	1,800	135
2012-12-06	407	407	400	400	4,100	133.33
2012-12-05	406	406	401	405	1,800	135
2012-12-04	406	406	400	400	4,000	133.33
2012-12-03	400	405	400	400	7,400	133.33
2012-11-30	400	404	398	398	5,000	132.67
2012-11-29	395	395	395	395	2,200	131.67
2012-11-28	390	400	390	391	2,000	130.33
2012-11-27	393	393	390	390	2,100	130
2012-11-26	397	398	393	393	6,200	131
2012-11-22	388	394	388	394	1,100	131.33
2012-11-21	382	382	380	380	2,600	126.67
2012-11-20	400	400	374	380	7,900	126.67
2012-11-19	388	390	388	390	1,800	130
2012-11-16	381	385	381	385	1,200	128.33
2012-11-15	386	386	380	381	1,300	127
2012-11-14	383	383	380	380	5,000	126.67
2012-11-13	384	384	384	384	400	128
2012-11-12	397	400	385	385	7,100	128.33
2012-11-09	396	398	395	398	2,200	132.67
2012-11-08	391	397	391	392	1,700	130.67
2012-11-07	398	398	394	395	1,900	131.67
2012-11-06	389	395	389	395	900	131.67
2012-11-05	390	390	385	385	800	128.33
2012-11-02	392	392	391	391	2,500	130.33
2012-11-01	399	399	392	392	2,800	130.67
2012-10-31	396	396	392	392	1,200	130.67
2012-10-30	400	400	400	400	300	133.33
2012-10-29	399	400	396	396	2,800	132
2012-10-26	396	400	396	400	500	133.33
2012-10-25	404	404	396	396	1,500	132
2012-10-24	397	400	397	400	2,800	133.33
2012-10-23	400	400	399	399	2,900	133
2012-10-22	404	405	399	399	2,100	133
2012-10-19	400	400	399	400	1,600	133.33
2012-10-18	406	406	398	398	3,400	132.67
2012-10-17	400	408	399	400	4,200	133.33
2012-10-16	403	411	399	399	8,600	133
2012-10-15	415	419	415	419	300	139.67
2012-10-12	421	425	415	415	2,000	138.33
2012-10-11	425	425	425	425	600	141.67
2012-10-10	438	439	428	430	6,200	143.33
2012-10-09	430	430	426	430	2,800	143.33
2012-10-05	440	440	430	430	2,900	143.33
2012-10-04	441	441	440	440	200	146.67
2012-10-03	441	442	441	441	1,200	147
2012-10-02	426	440	425	425	1,800	141.67
2012-10-01	431	431	423	425	1,100	141.67
2012-09-28	431	432	431	432	1,000	144
2012-09-27	432	435	432	434	800	144.67
2012-09-26	433	433	417	432	600	144
2012-09-25	427	427	426	426	200	142
2012-09-24	433	438	416	422	2,500	140.67
2012-09-20	446	450	446	450	1,400	150
2012-09-19	435	439	435	438	5,200	146
2012-09-18	434	445	434	445	4,100	148.33
2012-09-14	440	450	440	450	2,600	150
2012-09-13	435	440	435	440	1,500	146.67
2012-09-12	429	434	429	431	1,400	143.67
2012-09-11	440	440	437	437	1,400	145.67
2012-09-10	447	458	432	432	7,000	144
2012-09-07	438	440	435	440	1,700	146.67
2012-09-06	431	431	430	430	800	143.33
2012-09-05	444	444	435	435	1,100	145
2012-09-04	444	444	442	444	500	148
2012-09-03	446	446	446	446	900	148.67
2012-08-31	446	446	446	446	500	148.67
2012-08-30	446	446	446	446	100	148.67
2012-08-29	446	446	446	446	300	148.67
2012-08-28	446	446	446	446	500	148.67
2012-08-27	446	446	446	446	200	148.67
2012-08-24	450	450	444	444	5,100	148
2012-08-23	445	446	440	446	3,400	148.67
2012-08-22	440	440	440	440	6,500	146.67
2012-08-21	442	442	436	436	1,500	145.33
2012-08-20	453	453	441	441	900	147
2012-08-17	439	449	439	447	1,900	149
2012-08-16	437	445	437	440	3,500	146.67
2012-08-14	453	453	453	453	100	151
2012-08-13	452	452	445	445	600	148.33
2012-08-10	466	467	450	450	6,600	150
2012-08-09	468	468	458	466	1,600	155.33
2012-08-08	467	468	462	462	2,100	154
2012-08-07	470	470	467	467	1,400	155.67
2012-08-06	470	470	470	470	4,200	156.67
2012-08-03	464	464	462	464	2,600	154.67
2012-08-02	462	462	460	460	400	153.33
2012-08-01	453	460	452	460	3,800	153.33
2012-07-31	468	468	453	455	2,900	151.67
2012-07-30	468	477	462	462	2,100	154
2012-07-27	468	468	460	468	600	156
2012-07-26	463	464	455	463	2,600	154.33
2012-07-25	470	484	470	471	500	157
2012-07-23	486	486	486	486	100	162
2012-07-20	489	494	455	494	12,300	164.67
2012-07-19	484	496	484	496	1,100	165.33
2012-07-18	500	500	490	490	3,000	163.33
2012-07-17	512	512	512	512	100	170.67
2012-07-13	505	511	500	511	700	170.33
2012-07-12	515	519	500	510	4,500	170
2012-07-11	540	540	520	530	6,300	176.67
2012-07-10	564	605	537	540	38,000	180
2012-07-09	523	542	513	534	6,300	178
2012-07-06	515	519	515	519	6,900	173
2012-07-05	500	518	500	507	7,200	169
2012-07-04	501	501	495	495	900	165
2012-07-03	494	505	481	501	4,400	167
2012-07-02	482	498	482	489	13,600	163
2012-06-29	470	490	470	490	4,300	163.33
2012-06-28	471	478	470	470	700	156.67
2012-06-27	483	483	470	470	1,200	156.67
2012-06-26	466	468	466	468	200	156
2012-06-25	498	498	485	490	9,600	163.33
2012-06-22	463	466	463	466	600	155.33
2012-06-21	463	469	462	462	1,700	154
2012-06-20	468	473	468	471	900	157
2012-06-19	465	472	465	468	900	156
2012-06-18	425	457	425	457	1,600	152.33
2012-06-15	436	442	420	420	5,500	140
2012-06-14	434	435	420	420	4,600	140
2012-06-13	444	446	444	446	400	148.67
2012-06-12	435	436	430	436	1,300	145.33
2012-06-11	432	438	432	433	10,400	144.33
2012-06-08	433	433	428	432	1,000	144
2012-06-07	431	432	420	428	3,500	142.67
2012-06-06	429	430	420	420	5,600	140
2012-06-05	429	429	423	424	600	141.33
2012-06-04	423	423	423	423	700	141
2012-06-01	427	427	426	426	1,000	142
2012-05-31	427	430	427	430	1,900	143.33
2012-05-30	440	440	430	430	1,100	143.33
2012-05-29	437	437	429	436	1,000	145.33
2012-05-28	430	430	430	430	500	143.33
2012-05-25	440	440	429	429	700	143
2012-05-24	441	441	430	438	3,100	146
2012-05-23	441	441	441	441	200	147
2012-05-22	441	441	427	429	2,300	143
2012-05-21	465	465	441	441	900	147
2012-05-18	433	441	433	441	200	147
2012-05-17	440	450	425	441	9,300	147
2012-05-16	454	454	425	433	7,800	144.33
2012-05-15	478	478	456	465	3,900	155
2012-05-14	478	481	478	478	4,600	159.33
2012-05-11	488	489	478	478	4,000	159.33
2012-05-10	493	496	485	485	6,700	161.67
2012-05-09	486	494	483	485	5,000	161.67
2012-05-08	486	486	483	486	4,600	162
2012-05-07	486	486	485	486	400	162
2012-05-02	490	495	486	486	2,000	162
2012-05-01	495	496	487	487	1,300	162.33
2012-04-27	496	500	496	499	700	166.33
2012-04-26	495	509	488	489	5,500	163
2012-04-25	492	500	491	491	3,600	163.67
2012-04-24	491	496	491	494	1,700	164.67
2012-04-23	499	505	499	500	4,700	166.67
2012-04-20	510	510	495	495	4,500	165
2012-04-19	510	510	505	505	4,500	168.33
2012-04-18	515	515	508	508	5,900	169.33
2012-04-17	521	523	503	505	3,700	168.33
2012-04-16	533	533	525	525	1,600	175
2012-04-13	556	556	523	533	6,700	177.67
2012-04-12	550	556	550	556	1,000	185.33
2012-04-11	555	555	550	550	900	183.33
2012-04-10	571	571	558	558	5,000	186
2012-04-09	572	572	570	572	1,000	190.67
2012-04-06	579	579	574	574	2,500	191.33
2012-04-05	587	587	575	579	4,700	193
2012-04-04	608	608	595	595	400	198.33
2012-04-03	605	605	595	600	2,700	200
2012-04-02	606	606	600	600	1,000	200
2012-03-30	584	608	572	607	3,200	202.33
2012-03-29	575	585	571	584	9,000	194.67
2012-03-28	571	586	571	586	300	195.33
2012-03-27	587	597	586	586	4,300	195.33
2012-03-23	603	603	600	601	1,100	200.33
2012-03-22	610	611	607	607	2,900	202.33
2012-03-21	608	609	602	602	3,800	200.67
2012-03-19	615	615	580	600	7,500	200
2012-03-16	605	615	600	600	3,100	200
2012-03-15	614	620	605	608	3,300	202.67
2012-03-14	619	619	606	614	9,900	204.67
2012-03-13	605	612	605	605	5,000	201.67
2012-03-12	649	649	621	621	9,500	207
2012-03-09	645	656	645	647	2,500	215.67
2012-03-08	632	646	632	646	2,400	215.33
2012-03-07	637	649	637	649	800	216.33
2012-03-06	681	681	655	657	3,100	219
2012-03-05	679	680	641	678	8,700	226
2012-03-02	593	660	592	660	8,200	220
2012-03-01	620	639	583	630	9,000	210
2012-02-29	580	610	580	610	11,700	203.33
2012-02-28	574	590	570	580	11,500	193.33
2012-02-27	570	575	570	574	4,000	191.33
2012-02-24	560	570	551	564	6,300	188
2012-02-23	560	560	560	560	1,600	186.67
2012-02-22	560	560	560	560	1,100	186.67
2012-02-21	550	560	545	560	7,500	186.67
2012-02-20	559	560	531	560	7,000	186.67
2012-02-17	529	540	512	540	15,200	180
2012-02-16	515	528	515	528	5,100	176
2012-02-15	503	525	503	525	7,200	175
2012-02-14	514	520	511	516	4,500	172
2012-02-13	506	517	506	506	1,600	168.67
2012-02-10	511	520	506	508	7,800	169.33
2012-02-09	502	505	501	505	25,900	168.33
2012-02-08	513	513	498	506	9,700	168.67
2012-02-07	524	524	515	515	5,500	171.67
2012-02-06	527	527	518	520	1,600	173.33
2012-02-03	525	525	516	517	1,500	172.33
2012-02-02	517	534	512	534	6,700	178
2012-02-01	519	519	519	519	200	173
2012-01-31	527	527	507	517	1,200	172.33
2012-01-30	513	522	513	520	600	173.33
2012-01-27	521	526	515	522	2,500	174
2012-01-26	527	527	527	527	800	175.67
2012-01-25	530	535	518	521	4,200	173.67
2012-01-24	526	530	513	520	4,700	173.33
2012-01-23	515	520	515	520	500	173.33
2012-01-20	527	529	504	514	7,700	171.33
2012-01-19	498	523	498	523	5,300	174.33
2012-01-18	510	510	505	505	1,500	168.33
2012-01-17	513	513	500	513	4,500	171
2012-01-16	500	510	490	505	7,400	168.33
2012-01-13	498	510	487	510	3,500	170
2012-01-12	492	500	490	498	3,000	166
2012-01-11	490	503	490	496	1,700	165.33
2012-01-10	530	530	476	490	10,000	163.33
2012-01-06	489	510	470	510	2,700	170
2012-01-05	470	480	470	480	7,200	160
2012-01-04	463	475	456	470	3,600	156.67

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