6258 平田機工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	11,600	11,770	11,540	11,650	124,100	3,883.33
2017-12-28	11,840	11,840	11,480	11,560	167,400	3,853.33
2017-12-27	11,380	11,830	11,370	11,800	174,700	3,933.33
2017-12-26	11,480	11,630	11,330	11,350	175,300	3,783.33
2017-12-25	11,560	11,590	11,380	11,480	155,300	3,826.67
2017-12-22	11,510	11,690	11,470	11,600	108,100	3,866.67
2017-12-21	11,620	11,680	11,450	11,530	122,600	3,843.33
2017-12-20	11,490	11,580	11,370	11,570	128,600	3,856.67
2017-12-19	11,800	11,800	11,400	11,540	221,700	3,846.67
2017-12-18	11,520	11,750	11,490	11,750	153,400	3,916.67
2017-12-15	11,370	11,530	11,350	11,400	153,700	3,800
2017-12-14	11,530	11,630	11,370	11,430	222,200	3,810
2017-12-13	11,950	12,120	11,500	11,530	347,200	3,843.33
2017-12-12	12,220	12,280	12,040	12,050	131,900	4,016.67
2017-12-11	12,230	12,270	11,940	12,220	176,600	4,073.33
2017-12-08	11,910	12,160	11,860	12,160	227,400	4,053.33
2017-12-07	11,700	11,860	11,650	11,830	153,000	3,943.33
2017-12-06	11,780	11,990	11,610	11,700	223,500	3,900
2017-12-05	11,570	11,870	11,500	11,660	232,500	3,886.67
2017-12-04	12,250	12,340	11,900	11,900	227,400	3,966.67
2017-12-01	12,520	12,610	12,200	12,240	220,300	4,080
2017-11-30	12,610	12,670	12,190	12,370	308,500	4,123.33
2017-11-29	12,920	12,940	12,600	12,800	182,100	4,266.67
2017-11-28	13,170	13,180	12,770	12,790	226,800	4,263.33
2017-11-27	13,310	13,370	13,030	13,250	234,700	4,416.67
2017-11-24	12,880	13,280	12,800	13,260	310,600	4,420
2017-11-22	12,730	13,030	12,530	13,020	296,800	4,340
2017-11-21	12,700	12,840	12,440	12,530	236,800	4,176.67
2017-11-20	12,780	12,870	12,340	12,490	415,200	4,163.33
2017-11-17	13,770	13,770	12,710	12,780	533,800	4,260
2017-11-16	13,000	13,370	12,900	13,340	307,600	4,446.67
2017-11-15	13,040	13,470	12,900	13,000	381,900	4,333.33
2017-11-13	14,510	14,720	14,230	14,630	379,800	4,876.67
2017-11-10	13,900	14,260	13,720	14,220	250,500	4,740
2017-11-09	14,550	14,660	13,690	14,130	492,700	4,710
2017-11-08	14,230	14,550	14,050	14,520	365,200	4,840
2017-11-07	13,450	14,350	13,430	14,190	520,800	4,730
2017-11-06	13,100	13,630	13,050	13,530	625,500	4,510
2017-11-02	13,000	13,200	12,720	12,920	288,900	4,306.67
2017-11-01	12,750	12,980	12,670	12,950	367,800	4,316.67
2017-10-31	12,690	12,790	12,500	12,720	205,300	4,240
2017-10-30	12,680	12,780	12,550	12,560	267,500	4,186.67
2017-10-27	12,730	12,820	12,520	12,730	273,100	4,243.33
2017-10-26	12,200	12,700	12,160	12,700	431,500	4,233.33
2017-10-25	11,940	12,420	11,900	12,200	496,500	4,066.67
2017-10-24	11,870	11,930	11,740	11,870	94,300	3,956.67
2017-10-23	11,880	12,180	11,810	11,870	342,000	3,956.67
2017-10-20	11,700	11,830	11,680	11,720	149,400	3,906.67
2017-10-19	11,830	11,900	11,750	11,780	161,000	3,926.67
2017-10-18	11,880	11,940	11,710	11,750	219,800	3,916.67
2017-10-17	11,560	11,900	11,510	11,880	340,400	3,960
2017-10-16	11,770	11,770	11,480	11,500	222,500	3,833.33
2017-10-13	11,530	11,750	11,410	11,750	346,200	3,916.67
2017-10-12	11,290	11,590	11,200	11,510	254,000	3,836.67
2017-10-11	11,250	11,320	11,140	11,210	143,700	3,736.67
2017-10-10	11,530	11,530	11,240	11,280	189,300	3,760
2017-10-06	11,590	11,600	11,330	11,450	656,700	3,816.67
2017-10-05	11,010	11,170	11,010	11,040	95,800	3,680
2017-10-04	11,360	11,380	10,970	11,050	229,400	3,683.33
2017-10-03	11,300	11,410	11,240	11,360	135,500	3,786.67
2017-10-02	11,510	11,520	11,280	11,320	113,900	3,773.33
2017-09-29	11,350	11,570	11,240	11,380	322,100	3,793.33
2017-09-28	10,920	11,380	10,920	11,320	425,400	3,773.33
2017-09-27	10,630	10,830	10,550	10,750	151,200	3,583.33
2017-09-26	10,860	10,880	10,540	10,570	204,700	3,523.33
2017-09-25	11,010	11,180	10,920	10,960	122,600	3,653.33
2017-09-22	11,130	11,180	10,770	11,030	205,400	3,676.67
2017-09-21	11,500	11,520	11,220	11,270	155,700	3,756.67
2017-09-20	11,320	11,490	11,260	11,370	188,700	3,790
2017-09-19	11,060	11,330	10,950	11,320	254,100	3,773.33
2017-09-15	10,760	10,950	10,710	10,860	132,600	3,620
2017-09-14	11,090	11,120	10,810	10,810	235,000	3,603.33
2017-09-13	10,600	11,030	10,440	10,960	351,800	3,653.33
2017-09-12	10,350	10,550	10,270	10,530	227,700	3,510
2017-09-11	10,240	10,380	10,130	10,260	208,000	3,420
2017-09-08	10,210	10,460	10,100	10,180	234,700	3,393.33
2017-09-07	10,660	10,760	10,260	10,280	222,900	3,426.67
2017-09-06	10,310	10,700	10,170	10,630	244,700	3,543.33
2017-09-05	11,070	11,110	10,570	10,610	240,300	3,536.67
2017-09-04	11,150	11,190	10,990	11,090	141,600	3,696.67
2017-09-01	11,380	11,440	11,230	11,310	140,100	3,770
2017-08-31	11,180	11,300	11,000	11,300	275,600	3,766.67
2017-08-30	11,320	11,320	10,990	11,070	160,200	3,690
2017-08-29	11,270	11,430	11,100	11,190	185,700	3,730
2017-08-28	11,630	11,690	11,440	11,450	125,400	3,816.67
2017-08-25	11,540	11,740	11,520	11,640	93,200	3,880
2017-08-24	11,620	11,680	11,480	11,540	86,800	3,846.67
2017-08-23	11,760	11,770	11,580	11,670	108,400	3,890
2017-08-22	11,520	11,680	11,460	11,620	140,300	3,873.33
2017-08-21	11,520	11,750	11,460	11,520	165,800	3,840
2017-08-18	11,320	11,620	11,320	11,480	146,800	3,826.67
2017-08-17	11,330	11,710	11,330	11,580	187,600	3,860
2017-08-16	11,350	11,540	11,080	11,420	282,300	3,806.67
2017-08-15	11,400	11,470	10,970	11,260	334,200	3,753.33
2017-08-14	11,900	12,100	10,990	11,120	728,800	3,706.67
2017-08-10	12,170	12,500	12,120	12,500	237,300	4,166.67
2017-08-09	12,390	12,390	12,070	12,210	157,000	4,070
2017-08-08	12,160	12,500	12,150	12,430	291,100	4,143.33
2017-08-07	12,040	12,170	11,950	12,090	120,200	4,030
2017-08-04	11,910	12,100	11,770	12,050	126,100	4,016.67
2017-08-03	12,060	12,120	11,830	12,030	170,200	4,010
2017-08-02	12,140	12,260	12,000	12,090	192,700	4,030
2017-08-01	12,400	12,440	11,950	12,070	290,800	4,023.33
2017-07-31	12,200	12,540	12,170	12,490	451,100	4,163.33
2017-07-28	12,470	12,530	12,020	12,100	964,900	4,033.33
2017-07-27	12,150	12,590	12,100	12,540	345,100	4,180
2017-07-26	12,370	12,370	11,990	12,170	190,500	4,056.67
2017-07-25	12,300	12,390	11,960	12,130	195,500	4,043.33
2017-07-24	12,350	12,420	12,170	12,350	138,400	4,116.67
2017-07-21	12,360	12,590	12,360	12,450	153,800	4,150
2017-07-20	12,540	12,600	12,270	12,410	208,900	4,136.67
2017-07-19	12,580	12,700	12,440	12,580	228,000	4,193.33
2017-07-18	12,190	12,700	12,150	12,600	464,800	4,200
2017-07-14	12,100	12,190	11,940	12,110	234,000	4,036.67
2017-07-13	11,890	12,100	11,840	11,990	212,500	3,996.67
2017-07-12	11,880	12,200	11,760	11,890	418,500	3,963.33
2017-07-11	11,580	11,820	11,470	11,810	255,300	3,936.67
2017-07-10	11,390	11,600	11,190	11,580	321,000	3,860
2017-07-07	10,640	11,280	10,630	11,170	323,500	3,723.33
2017-07-06	11,000	11,200	10,640	10,770	311,800	3,590
2017-07-05	10,530	10,890	10,530	10,820	356,400	3,606.67
2017-07-04	11,700	11,760	10,490	10,520	676,500	3,506.67
2017-07-03	11,300	11,810	11,300	11,710	296,600	3,903.33
2017-06-30	11,770	11,950	11,300	11,640	495,300	3,880
2017-06-29	12,350	12,350	12,080	12,210	196,300	4,070
2017-06-28	12,260	12,530	12,100	12,140	265,100	4,046.67
2017-06-27	12,380	12,510	12,180	12,410	207,000	4,136.67
2017-06-26	12,610	12,770	12,330	12,450	228,300	4,150
2017-06-23	12,950	12,950	12,500	12,580	425,500	4,193.33
2017-06-22	12,690	13,000	12,630	12,920	351,700	4,306.67
2017-06-21	12,500	12,960	12,360	12,590	506,900	4,196.67
2017-06-20	12,240	12,660	12,030	12,590	441,000	4,196.67
2017-06-19	11,950	12,200	11,900	12,120	262,900	4,040
2017-06-16	12,450	12,530	11,970	12,100	384,300	4,033.33
2017-06-15	11,820	12,690	11,740	12,380	1,257,500	4,126.67
2017-06-14	12,020	12,260	11,720	11,910	328,900	3,970
2017-06-13	12,360	12,390	11,920	11,920	327,000	3,973.33
2017-06-12	12,180	12,540	12,090	12,430	253,100	4,143.33
2017-06-09	12,270	12,580	12,000	12,410	303,500	4,136.67
2017-06-08	12,800	12,800	12,010	12,110	437,900	4,036.67
2017-06-07	11,670	12,350	11,650	12,350	416,500	4,116.67
2017-06-06	11,800	12,070	11,450	11,700	513,700	3,900
2017-06-05	11,270	11,870	11,200	11,500	649,100	3,833.33
2017-06-02	11,280	11,280	10,930	11,060	361,900	3,686.67
2017-06-01	11,480	11,490	11,060	11,280	436,300	3,760
2017-05-31	10,620	11,350	10,620	11,350	699,200	3,783.33
2017-05-30	10,100	10,690	10,050	10,650	491,900	3,550
2017-05-29	10,950	10,980	10,350	10,400	805,300	3,466.67
2017-05-26	11,170	11,280	11,070	11,220	140,500	3,740
2017-05-25	11,250	11,280	10,990	11,120	222,200	3,706.67
2017-05-24	11,400	11,480	11,130	11,290	279,400	3,763.33
2017-05-23	10,700	11,280	10,620	11,230	480,300	3,743.33
2017-05-22	11,190	11,200	10,510	10,600	338,300	3,533.33
2017-05-19	10,550	11,040	10,510	10,870	424,100	3,623.33
2017-05-18	10,000	10,450	9,960	10,420	222,200	3,473.33
2017-05-17	10,310	10,500	10,110	10,380	225,600	3,460
2017-05-16	10,200	10,400	10,080	10,310	278,400	3,436.67
2017-05-15	9,600	10,090	9,590	10,080	333,700	3,360
2017-05-12	9,700	10,200	9,610	9,690	463,300	3,230
2017-05-11	9,400	9,880	9,360	9,760	352,600	3,253.33
2017-05-10	9,300	9,350	9,140	9,320	118,600	3,106.67
2017-05-09	9,370	9,380	9,120	9,170	185,000	3,056.67
2017-05-08	9,580	9,640	9,300	9,370	318,200	3,123.33
2017-05-02	8,960	9,470	8,890	9,380	351,600	3,126.67
2017-05-01	8,870	9,040	8,800	8,840	131,100	2,946.67
2017-04-28	8,970	9,000	8,740	8,800	120,200	2,933.33
2017-04-27	8,690	8,950	8,610	8,890	169,400	2,963.33
2017-04-26	8,670	8,770	8,570	8,650	153,100	2,883.33
2017-04-25	8,330	8,600	8,300	8,550	115,900	2,850
2017-04-24	8,480	8,490	8,210	8,270	86,400	2,756.67
2017-04-21	8,400	8,400	8,210	8,390	74,900	2,796.67
2017-04-20	8,380	8,480	8,260	8,260	101,200	2,753.33
2017-04-19	8,300	8,410	8,250	8,260	84,800	2,753.33
2017-04-18	8,490	8,580	8,230	8,280	139,800	2,760
2017-04-17	8,050	8,330	8,050	8,240	95,300	2,746.67
2017-04-14	8,250	8,550	8,100	8,100	183,400	2,700
2017-04-13	8,120	8,400	8,030	8,320	221,100	2,773.33
2017-04-12	8,500	8,570	8,340	8,420	231,100	2,806.67
2017-04-11	9,000	9,000	8,580	8,690	251,100	2,896.67
2017-04-10	8,930	9,290	8,850	9,170	126,400	3,056.67
2017-04-07	8,830	9,020	8,560	8,890	158,400	2,963.33
2017-04-06	8,760	8,910	8,680	8,820	90,600	2,940
2017-04-05	8,930	9,130	8,730	8,930	130,500	2,976.67
2017-04-04	9,130	9,140	8,700	8,930	186,900	2,976.67
2017-04-03	9,140	9,340	8,930	9,180	148,900	3,060
2017-03-31	9,380	9,400	8,960	9,010	172,500	3,003.33
2017-03-30	9,480	9,560	9,170	9,250	232,700	3,083.33
2017-03-29	8,720	9,360	8,720	9,350	362,600	3,116.67
2017-03-28	8,650	8,780	8,460	8,680	156,400	2,893.33
2017-03-27	8,420	8,720	8,420	8,660	238,400	2,886.67
2017-03-24	8,360	8,420	8,310	8,370	75,000	2,790
2017-03-23	8,520	8,560	8,270	8,370	128,600	2,790
2017-03-22	8,300	8,530	8,280	8,420	134,400	2,806.67
2017-03-21	8,300	8,490	8,200	8,460	268,300	2,820
2017-03-17	8,200	8,530	8,120	8,200	325,600	2,733.33
2017-03-16	8,020	8,260	7,960	8,100	156,300	2,700
2017-03-15	8,010	8,060	7,890	7,900	73,300	2,633.33
2017-03-14	7,910	8,090	7,870	8,060	80,400	2,686.67
2017-03-13	8,290	8,300	8,000	8,030	88,200	2,676.67
2017-03-10	8,300	8,400	8,120	8,230	152,100	2,743.33
2017-03-09	8,130	8,300	8,120	8,290	134,100	2,763.33
2017-03-08	8,050	8,090	7,940	8,090	62,100	2,696.67
2017-03-07	8,160	8,260	8,000	8,050	156,200	2,683.33
2017-03-06	7,770	8,040	7,720	8,030	203,400	2,676.67
2017-03-03	7,700	7,750	7,660	7,680	51,500	2,560
2017-03-02	7,920	7,930	7,650	7,650	120,700	2,550
2017-03-01	7,540	7,800	7,530	7,770	77,800	2,590
2017-02-28	7,620	7,640	7,470	7,620	66,000	2,540
2017-02-27	7,630	7,680	7,430	7,530	79,600	2,510
2017-02-24	7,720	7,720	7,600	7,630	73,800	2,543.33
2017-02-23	7,650	7,770	7,610	7,730	67,500	2,576.67
2017-02-22	7,710	7,770	7,620	7,650	157,400	2,550
2017-02-21	8,020	8,200	7,800	7,800	158,500	2,600
2017-02-20	7,900	7,990	7,840	7,980	55,500	2,660
2017-02-17	7,740	8,000	7,700	7,940	141,600	2,646.67
2017-02-16	8,130	8,150	7,750	7,840	246,200	2,613.33
2017-02-15	8,500	8,500	8,080	8,120	195,500	2,706.67
2017-02-14	8,140	8,450	8,050	8,180	340,600	2,726.67
2017-02-13	8,000	8,720	7,890	8,080	884,800	2,693.33
2017-02-10	7,550	7,680	7,400	7,670	153,400	2,556.67
2017-02-09	7,610	7,610	7,450	7,450	96,800	2,483.33
2017-02-08	7,350	7,660	7,350	7,620	108,300	2,540
2017-02-07	7,700	7,710	7,410	7,500	116,900	2,500
2017-02-06	7,860	7,880	7,700	7,710	76,500	2,570
2017-02-03	7,840	7,900	7,760	7,810	93,900	2,603.33
2017-02-02	7,840	7,900	7,720	7,790	81,500	2,596.67
2017-02-01	7,720	7,910	7,700	7,770	157,900	2,590
2017-01-31	7,570	7,950	7,560	7,720	211,100	2,573.33
2017-01-30	7,670	7,880	7,660	7,680	155,400	2,560
2017-01-27	7,800	7,800	7,510	7,620	134,800	2,540
2017-01-26	7,950	8,070	7,610	7,730	258,500	2,576.67
2017-01-25	7,700	7,840	7,460	7,840	284,500	2,613.33
2017-01-24	7,150	7,730	7,120	7,660	470,900	2,553.33
2017-01-23	6,710	7,140	6,650	7,140	308,400	2,380
2017-01-20	6,600	6,710	6,530	6,650	76,500	2,216.67
2017-01-19	6,720	6,800	6,580	6,650	113,200	2,216.67
2017-01-18	6,790	6,930	6,630	6,710	315,000	2,236.67
2017-01-17	6,380	6,530	6,330	6,460	84,100	2,153.33
2017-01-16	6,490	6,500	6,320	6,440	47,700	2,146.67
2017-01-13	6,290	6,420	6,220	6,410	84,300	2,136.67
2017-01-12	6,270	6,390	6,140	6,340	90,200	2,113.33
2017-01-11	6,250	6,350	6,190	6,250	82,400	2,083.33
2017-01-10	6,260	6,280	6,090	6,100	162,600	2,033.33
2017-01-06	6,530	6,600	6,370	6,400	108,400	2,133.33
2017-01-05	6,620	6,660	6,520	6,630	68,800	2,210
2017-01-04	6,700	6,770	6,580	6,620	102,000	2,206.67

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