6258 平田機工(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	6,550	6,640	6,490	6,640	71,200	2,213.33
2016-12-29	6,480	6,620	6,420	6,560	120,700	2,186.67
2016-12-28	6,590	6,700	6,510	6,520	213,200	2,173.33
2016-12-27	6,250	6,480	6,180	6,410	183,000	2,136.67
2016-12-26	6,060	6,220	6,030	6,180	100,200	2,060
2016-12-22	5,970	6,090	5,940	6,040	53,800	2,013.33
2016-12-21	6,200	6,200	5,920	5,950	160,000	1,983.33
2016-12-20	5,960	6,190	5,870	6,190	122,800	2,063.33
2016-12-19	6,040	6,060	5,920	5,960	75,900	1,986.67
2016-12-16	5,980	6,250	5,950	6,020	169,300	2,006.67
2016-12-15	6,100	6,100	5,880	5,880	123,500	1,960
2016-12-14	6,340	6,570	6,070	6,120	230,000	2,040
2016-12-13	5,900	6,350	5,760	6,290	324,700	2,096.67
2016-12-12	5,900	5,910	5,520	5,740	244,800	1,913.33
2016-12-09	5,860	5,890	5,650	5,830	250,000	1,943.33
2016-12-08	6,030	6,230	5,910	5,960	168,400	1,986.67
2016-12-07	6,510	6,520	6,060	6,070	242,000	2,023.33
2016-12-06	6,950	6,990	6,420	6,560	154,600	2,186.67
2016-12-05	6,920	7,100	6,890	6,950	47,200	2,316.67
2016-12-02	7,100	7,110	6,870	6,910	118,600	2,303.33
2016-12-01	7,530	7,560	7,180	7,190	166,900	2,396.67
2016-11-30	7,500	7,530	7,410	7,510	177,500	2,503.33
2016-11-29	7,470	7,560	7,380	7,550	82,600	2,516.67
2016-11-28	7,410	7,600	7,290	7,570	139,100	2,523.33
2016-11-25	7,040	7,500	6,990	7,480	267,200	2,493.33
2016-11-24	7,000	7,080	6,870	6,960	166,700	2,320
2016-11-22	7,000	7,210	6,880	7,110	114,900	2,370
2016-11-21	7,300	7,300	7,070	7,070	108,800	2,356.67
2016-11-18	7,220	7,410	7,040	7,360	141,200	2,453.33
2016-11-17	7,250	7,400	7,140	7,160	120,000	2,386.67
2016-11-16	7,440	7,460	7,230	7,310	91,900	2,436.67
2016-11-15	7,120	7,370	6,870	7,370	178,200	2,456.67
2016-11-14	7,240	7,250	7,040	7,110	227,300	2,370
2016-11-11	6,890	6,900	6,420	6,650	167,000	2,216.67
2016-11-10	6,950	7,120	6,670	6,700	187,100	2,233.33
2016-11-09	6,890	7,040	6,310	6,550	223,100	2,183.33
2016-11-08	7,240	7,250	6,900	6,900	88,400	2,300
2016-11-07	7,000	7,170	6,910	7,130	118,400	2,376.67
2016-11-04	6,840	6,890	6,620	6,760	215,100	2,253.33
2016-11-02	7,350	7,370	7,000	7,010	158,400	2,336.67
2016-11-01	7,900	7,910	7,420	7,570	201,900	2,523.33
2016-10-31	8,270	8,630	7,930	7,970	165,700	2,656.67
2016-10-28	7,970	8,220	7,970	8,220	177,500	2,740
2016-10-27	7,840	7,930	7,710	7,930	48,100	2,643.33
2016-10-26	7,600	7,840	7,590	7,820	62,300	2,606.67
2016-10-25	7,720	7,750	7,520	7,600	40,600	2,533.33
2016-10-24	7,910	7,920	7,530	7,670	68,400	2,556.67
2016-10-21	7,900	7,970	7,730	7,830	62,800	2,610
2016-10-20	7,780	7,860	7,720	7,830	50,800	2,610
2016-10-19	7,690	7,950	7,640	7,670	115,300	2,556.67
2016-10-17	7,000	7,390	6,960	7,390	84,600	2,463.33
2016-10-13	7,040	7,160	6,950	7,050	98,900	2,350
2016-10-12	7,340	7,450	7,040	7,190	109,800	2,396.67
2016-10-11	7,350	7,580	7,350	7,400	49,800	2,466.67
2016-10-07	7,420	7,590	7,310	7,380	69,100	2,460
2016-10-06	7,680	7,730	7,450	7,500	68,600	2,500
2016-10-05	7,880	7,910	7,650	7,680	71,000	2,560
2016-10-04	7,800	8,010	7,720	7,840	88,800	2,613.33
2016-10-03	7,540	7,800	7,540	7,780	66,600	2,593.33
2016-09-30	7,760	7,870	7,490	7,580	93,600	2,526.67
2016-09-29	7,880	7,980	7,740	7,860	84,100	2,620
2016-09-28	7,730	8,030	7,660	7,810	124,900	2,603.33
2016-09-27	7,410	7,650	7,330	7,630	79,000	2,543.33
2016-09-26	7,770	7,770	7,510	7,530	50,700	2,510
2016-09-23	7,680	8,060	7,610	7,720	181,300	2,573.33
2016-09-21	7,380	7,690	7,300	7,630	88,700	2,543.33
2016-09-20	7,370	7,700	7,050	7,260	234,300	2,420
2016-09-16	6,900	7,250	6,900	7,220	176,200	2,406.67
2016-09-15	6,940	7,290	6,840	6,930	301,700	2,310
2016-09-14	7,000	7,090	6,760	6,760	132,400	2,253.33
2016-09-13	6,700	6,990	6,700	6,990	113,000	2,330
2016-09-12	6,730	6,850	6,660	6,730	70,200	2,243.33
2016-09-09	6,900	6,950	6,840	6,870	57,300	2,290
2016-09-08	6,820	7,000	6,710	6,860	142,100	2,286.67
2016-09-07	6,390	6,830	6,380	6,820	122,000	2,273.33
2016-09-06	6,230	6,440	6,200	6,420	58,500	2,140
2016-09-05	6,210	6,340	6,120	6,230	68,300	2,076.67
2016-09-02	6,270	6,410	6,160	6,250	77,400	2,083.33
2016-09-01	6,650	6,650	6,170	6,180	167,800	2,060
2016-08-31	6,940	6,970	6,660	6,680	145,300	2,226.67
2016-08-30	6,670	6,900	6,590	6,840	133,800	2,280
2016-08-29	6,600	6,690	6,410	6,670	101,600	2,223.33
2016-08-26	6,600	6,640	6,340	6,500	115,500	2,166.67
2016-08-25	6,190	6,640	6,190	6,520	196,000	2,173.33
2016-08-24	6,070	6,250	5,930	6,220	86,300	2,073.33
2016-08-23	6,100	6,380	6,010	6,030	98,700	2,010
2016-08-22	6,050	6,170	5,840	6,070	164,900	2,023.33
2016-08-19	5,760	6,300	5,690	6,150	219,100	2,050
2016-08-18	6,100	6,120	5,770	5,790	142,800	1,930
2016-08-17	6,740	6,760	6,120	6,180	146,800	2,060
2016-08-16	6,630	6,800	6,440	6,660	146,200	2,220
2016-08-15	6,730	7,250	6,490	6,830	354,800	2,276.67
2016-08-12	6,050	6,660	5,930	6,660	401,100	2,220
2016-08-10	5,480	5,830	5,390	5,660	110,500	1,886.67
2016-08-09	5,180	5,490	5,170	5,430	58,800	1,810
2016-08-08	5,400	5,450	5,140	5,190	55,300	1,730
2016-08-05	5,190	5,490	5,120	5,300	86,600	1,766.67
2016-08-04	5,500	5,500	5,080	5,220	112,700	1,740
2016-08-03	5,700	5,760	5,490	5,500	66,900	1,833.33
2016-08-02	5,720	5,890	5,550	5,770	63,700	1,923.33
2016-08-01	5,600	5,730	5,520	5,690	49,300	1,896.67
2016-07-29	5,680	5,750	5,310	5,740	129,400	1,913.33
2016-07-28	5,680	5,980	5,560	5,770	112,500	1,923.33
2016-07-27	6,110	6,290	5,690	5,760	152,100	1,920
2016-07-26	5,840	6,340	5,840	6,100	204,100	2,033.33
2016-07-25	5,750	6,000	5,610	5,900	135,100	1,966.67
2016-07-22	5,630	5,930	5,430	5,720	279,000	1,906.67
2016-07-21	5,650	5,830	5,590	5,690	190,700	1,896.67
2016-07-20	5,220	5,950	5,150	5,660	307,000	1,886.67
2016-07-19	4,850	5,290	4,810	5,290	152,100	1,763.33
2016-07-15	4,710	5,110	4,365	5,020	330,000	1,673.33
2016-07-14	5,020	5,070	4,685	4,765	264,700	1,588.33
2016-07-13	5,080	5,560	5,070	5,220	330,200	1,740
2016-07-12	4,840	4,995	4,630	4,910	298,400	1,636.67
2016-07-11	5,220	5,240	4,710	4,770	276,800	1,590
2016-07-08	5,580	5,600	4,935	5,100	339,400	1,700
2016-07-07	6,050	6,050	5,680	5,680	132,400	1,893.33
2016-07-06	6,000	6,000	5,620	5,950	190,200	1,983.33
2016-07-05	6,090	6,360	6,050	6,060	271,600	2,020
2016-07-04	6,160	6,250	6,110	6,160	167,200	2,053.33
2016-07-01	6,700	6,720	6,110	6,350	256,100	2,116.67
2016-06-30	6,680	6,830	6,510	6,640	159,100	2,213.33
2016-06-29	6,750	6,770	6,390	6,580	327,900	2,193.33
2016-06-28	6,440	6,840	6,290	6,740	467,500	2,246.67
2016-06-27	5,980	6,580	5,880	6,540	483,000	2,180
2016-06-24	6,030	6,050	5,200	5,580	288,700	1,860
2016-06-23	5,660	5,870	5,550	5,830	152,800	1,943.33
2016-06-22	5,750	5,970	5,500	5,690	219,000	1,896.67
2016-06-21	5,800	6,300	5,460	5,720	569,300	1,906.67
2016-06-20	5,330	5,980	5,280	5,720	434,800	1,906.67
2016-06-17	5,280	5,400	4,930	5,030	83,600	1,676.67
2016-06-16	4,980	5,250	4,835	5,100	96,200	1,700
2016-06-15	4,810	5,180	4,740	5,000	98,300	1,666.67
2016-06-14	5,200	5,300	4,800	4,865	176,100	1,621.67
2016-06-13	5,440	5,500	5,160	5,300	101,900	1,766.67
2016-06-10	5,750	5,770	5,520	5,600	129,000	1,866.67
2016-06-09	5,410	5,750	5,360	5,630	255,400	1,876.67
2016-06-08	5,050	5,460	4,920	5,350	210,900	1,783.33
2016-06-07	4,680	5,310	4,590	5,120	265,400	1,706.67
2016-06-06	4,580	4,705	4,565	4,660	41,300	1,553.33
2016-06-03	4,640	4,710	4,600	4,650	54,900	1,550
2016-06-02	4,715	4,755	4,460	4,530	87,600	1,510
2016-06-01	4,640	4,785	4,480	4,700	123,000	1,566.67
2016-05-31	4,705	4,970	4,705	4,780	155,400	1,593.33
2016-05-30	4,600	4,925	4,600	4,750	175,600	1,583.33
2016-05-27	4,650	4,650	4,425	4,585	73,400	1,528.33
2016-05-26	4,660	4,835	4,510	4,580	156,600	1,526.67
2016-05-25	4,380	4,855	4,320	4,695	219,300	1,565
2016-05-24	4,480	4,530	4,290	4,320	160,700	1,440
2016-05-23	4,395	4,685	4,360	4,580	198,600	1,526.67
2016-05-20	4,145	4,350	4,050	4,265	80,500	1,421.67
2016-05-19	4,000	4,210	3,925	4,120	58,600	1,373.33
2016-05-18	4,110	4,490	3,905	4,000	109,900	1,333.33
2016-05-17	4,065	4,245	4,000	4,085	91,200	1,361.67
2016-05-16	3,810	4,545	3,750	4,245	295,300	1,415
2016-05-13	3,550	3,845	3,550	3,845	195,900	1,281.67
2016-05-12	3,145	3,210	3,120	3,145	28,600	1,048.33
2016-05-11	3,245	3,300	3,135	3,245	21,400	1,081.67
2016-05-10	3,350	3,400	3,210	3,210	28,200	1,070
2016-05-09	3,060	3,345	3,060	3,330	39,900	1,110
2016-05-06	3,090	3,180	3,065	3,070	10,400	1,023.33
2016-05-02	2,990	3,160	2,990	3,160	16,800	1,053.33
2016-04-28	3,200	3,200	2,950	3,110	27,300	1,036.67
2016-04-27	3,030	3,240	3,030	3,170	25,400	1,056.67
2016-04-26	3,160	3,205	3,010	3,070	50,600	1,023.33
2016-04-25	3,325	3,450	3,210	3,220	47,900	1,073.33
2016-04-22	3,260	3,395	3,130	3,395	108,700	1,131.67
2016-04-21	3,055	3,390	3,055	3,305	144,600	1,101.67
2016-04-20	2,970	3,085	2,955	3,055	87,100	1,018.33
2016-04-19	2,945	2,999	2,889	2,989	85,900	996.33
2016-04-18	2,705	2,903	2,705	2,880	65,200	960
2016-04-15	2,738	2,872	2,720	2,871	101,600	957
2016-04-14	2,564	2,815	2,550	2,794	173,400	931.33
2016-04-13	2,465	2,570	2,453	2,464	19,400	821.33
2016-04-12	2,555	2,593	2,500	2,501	14,800	833.67
2016-04-11	2,507	2,599	2,451	2,555	20,500	851.67
2016-04-08	2,441	2,559	2,390	2,535	30,600	845
2016-04-07	2,361	2,519	2,361	2,448	23,500	816
2016-04-06	2,341	2,400	2,275	2,361	31,900	787
2016-04-05	2,510	2,548	2,340	2,389	38,400	796.33
2016-04-04	2,471	2,580	2,460	2,514	21,800	838
2016-04-01	2,717	2,720	2,588	2,618	31,700	872.67
2016-03-31	2,759	2,834	2,745	2,752	28,300	917.33
2016-03-30	2,936	2,944	2,738	2,808	101,200	936
2016-03-29	2,637	2,900	2,637	2,893	107,400	964.33
2016-03-28	2,675	2,699	2,550	2,617	34,200	872.33
2016-03-25	2,592	2,714	2,581	2,675	42,600	891.67
2016-03-24	2,527	2,669	2,510	2,642	64,600	880.67
2016-03-23	2,609	2,642	2,501	2,530	76,800	843.33
2016-03-22	2,706	2,716	2,600	2,628	61,200	876
2016-03-18	2,725	2,725	2,652	2,689	43,300	896.33
2016-03-17	2,789	2,812	2,730	2,775	64,900	925
2016-03-16	2,716	2,788	2,651	2,782	72,200	927.33
2016-03-15	2,800	2,896	2,695	2,712	70,400	904
2016-03-14	2,837	2,935	2,702	2,735	65,100	911.67
2016-03-11	2,894	2,935	2,825	2,887	85,300	962.33
2016-03-10	2,986	3,020	2,870	2,888	89,700	962.67
2016-03-09	3,035	3,090	2,930	3,050	108,700	1,016.67
2016-03-08	2,927	3,100	2,859	3,100	115,800	1,033.33
2016-03-07	2,918	2,983	2,830	2,927	81,100	975.67
2016-03-04	2,855	3,060	2,815	2,968	205,300	989.33
2016-03-03	2,542	2,830	2,542	2,805	112,900	935
2016-03-02	2,600	2,601	2,520	2,529	79,800	843
2016-03-01	2,647	2,690	2,530	2,550	97,700	850
2016-02-29	2,841	2,843	2,650	2,669	78,000	889.67
2016-02-26	2,850	2,857	2,662	2,822	154,500	940.67
2016-02-25	2,700	2,899	2,556	2,872	174,700	957.33
2016-02-24	2,380	2,724	2,369	2,656	218,700	885.33
2016-02-23	2,400	2,538	2,300	2,407	147,300	802.33
2016-02-22	2,174	2,350	2,157	2,350	77,400	783.33
2016-02-19	2,139	2,250	2,098	2,224	36,700	741.33
2016-02-18	2,079	2,200	2,076	2,189	70,000	729.67
2016-02-17	2,230	2,291	2,008	2,065	92,800	688.33
2016-02-16	2,310	2,330	2,234	2,240	43,800	746.67
2016-02-15	2,180	2,349	2,160	2,336	152,800	778.67
2016-02-12	1,929	2,178	1,910	2,109	134,100	703
2016-02-10	1,988	2,088	1,901	2,053	83,800	684.33
2016-02-09	1,970	2,010	1,940	1,983	57,700	661
2016-02-08	2,070	2,117	1,981	2,081	33,300	693.67
2016-02-05	2,011	2,080	1,968	2,078	66,100	692.67
2016-02-04	2,118	2,161	2,062	2,082	55,400	694
2016-02-03	2,145	2,215	2,083	2,152	47,600	717.33
2016-02-02	2,200	2,255	2,128	2,156	62,100	718.67
2016-02-01	2,240	2,308	2,100	2,249	104,100	749.67
2016-01-29	2,206	2,312	2,050	2,272	172,800	757.33
2016-01-28	2,324	2,425	2,150	2,256	259,600	752
2016-01-27	2,141	2,258	1,991	2,081	256,900	693.67
2016-01-26	1,984	2,168	1,960	2,086	554,800	695.33
2016-01-25	1,712	2,083	1,712	2,083	599,700	694.33
2016-01-22	1,470	1,738	1,461	1,683	368,500	561
2016-01-21	1,448	1,475	1,436	1,443	96,800	481
2016-01-20	1,434	1,485	1,420	1,450	119,800	483.33
2016-01-19	1,413	1,452	1,406	1,415	52,800	471.67
2016-01-18	1,389	1,457	1,374	1,443	65,900	481
2016-01-15	1,459	1,469	1,415	1,448	38,300	482.67
2016-01-14	1,410	1,455	1,366	1,450	90,600	483.33
2016-01-13	1,369	1,441	1,361	1,439	68,900	479.67
2016-01-12	1,400	1,416	1,285	1,370	146,900	456.67
2016-01-08	1,404	1,430	1,382	1,400	25,700	466.67
2016-01-07	1,425	1,442	1,390	1,414	24,300	471.33
2016-01-06	1,455	1,477	1,405	1,442	46,100	480.67
2016-01-05	1,460	1,527	1,430	1,485	108,000	495
2016-01-04	1,444	1,497	1,426	1,443	55,800	481

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