6258 平田機工(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	4,695	4,970	4,690	4,905	141,800	1,635
2018-12-27	4,630	4,765	4,560	4,735	159,200	1,578.33
2018-12-26	4,465	4,620	4,285	4,380	147,700	1,460
2018-12-25	4,325	4,540	4,315	4,330	193,300	1,443.33
2018-12-21	4,700	4,830	4,655	4,745	162,600	1,581.67
2018-12-20	5,210	5,260	4,725	4,815	263,700	1,605
2018-12-19	5,200	5,370	5,120	5,310	91,700	1,770
2018-12-18	5,200	5,320	5,120	5,240	90,100	1,746.67
2018-12-17	5,270	5,450	5,270	5,340	101,700	1,780
2018-12-14	5,440	5,520	5,260	5,330	87,700	1,776.67
2018-12-13	5,420	5,560	5,360	5,450	105,700	1,816.67
2018-12-12	5,310	5,520	5,260	5,420	133,600	1,806.67
2018-12-11	5,800	5,810	5,220	5,300	174,500	1,766.67
2018-12-10	5,840	5,950	5,750	5,770	104,500	1,923.33
2018-12-07	5,910	6,030	5,780	5,940	129,800	1,980
2018-12-06	5,940	5,970	5,840	5,880	98,500	1,960
2018-12-05	5,870	6,040	5,810	5,970	99,200	1,990
2018-12-04	6,300	6,340	6,050	6,070	97,600	2,023.33
2018-12-03	6,240	6,390	6,200	6,250	92,700	2,083.33
2018-11-30	6,070	6,160	6,000	6,040	64,300	2,013.33
2018-11-29	6,050	6,220	5,950	6,080	114,100	2,026.67
2018-11-28	5,650	5,980	5,650	5,960	99,600	1,986.67
2018-11-27	5,750	5,870	5,580	5,690	96,700	1,896.67
2018-11-26	5,670	5,820	5,560	5,710	90,300	1,903.33
2018-11-22	5,720	5,750	5,490	5,570	87,600	1,856.67
2018-11-21	5,490	5,770	5,460	5,690	112,200	1,896.67
2018-11-20	5,550	5,830	5,460	5,690	152,500	1,896.67
2018-11-19	5,530	5,850	5,510	5,710	161,300	1,903.33
2018-11-16	5,850	5,930	5,430	5,510	253,900	1,836.67
2018-11-15	5,860	6,050	5,730	5,900	196,400	1,966.67
2018-11-14	6,200	6,440	5,960	5,960	460,700	1,986.67
2018-11-13	7,110	7,160	6,920	6,960	143,600	2,320
2018-11-12	7,130	7,370	7,110	7,310	72,500	2,436.67
2018-11-09	7,360	7,380	7,180	7,190	78,100	2,396.67
2018-11-08	7,600	7,670	7,420	7,440	61,500	2,480
2018-11-07	7,340	7,550	7,300	7,470	100,400	2,490
2018-11-06	7,250	7,360	7,170	7,320	47,800	2,440
2018-11-05	7,250	7,470	7,190	7,270	56,100	2,423.33
2018-11-02	7,100	7,430	7,040	7,410	91,500	2,470
2018-11-01	6,930	7,120	6,840	7,030	73,200	2,343.33
2018-10-31	6,840	7,000	6,670	6,970	114,200	2,323.33
2018-10-30	6,300	6,780	6,300	6,580	329,400	2,193.33
2018-10-29	6,500	6,600	6,330	6,370	108,900	2,123.33
2018-10-26	7,020	7,070	6,350	6,490	288,900	2,163.33
2018-10-25	7,170	7,310	6,950	6,980	170,200	2,326.67
2018-10-24	7,740	7,760	7,480	7,590	126,100	2,530
2018-10-23	8,310	8,400	7,740	7,790	227,300	2,596.67
2018-10-22	8,270	8,570	8,220	8,500	93,700	2,833.33
2018-10-19	8,200	8,390	8,160	8,370	61,500	2,790
2018-10-18	8,310	8,410	8,250	8,340	68,900	2,780
2018-10-17	8,250	8,390	8,150	8,310	96,200	2,770
2018-10-16	7,830	8,020	7,820	7,980	67,100	2,660
2018-10-15	7,900	7,990	7,800	7,820	85,100	2,606.67
2018-10-12	7,650	7,890	7,610	7,870	113,400	2,623.33
2018-10-11	7,770	7,830	7,550	7,640	182,900	2,546.67
2018-10-10	8,440	8,470	8,120	8,220	120,200	2,740
2018-10-09	8,610	8,700	8,370	8,390	86,300	2,796.67
2018-10-05	8,580	8,680	8,510	8,590	90,600	2,863.33
2018-10-04	8,670	8,790	8,580	8,720	76,400	2,906.67
2018-10-03	8,780	8,930	8,580	8,600	118,000	2,866.67
2018-10-02	8,500	8,870	8,500	8,700	220,400	2,900
2018-10-01	8,190	8,490	8,190	8,400	137,300	2,800
2018-09-28	8,140	8,260	8,100	8,180	72,800	2,726.67
2018-09-27	8,540	8,540	8,050	8,050	149,600	2,683.33
2018-09-26	8,460	8,650	8,430	8,590	59,000	2,863.33
2018-09-25	8,630	8,680	8,520	8,610	65,300	2,870
2018-09-21	8,590	8,700	8,520	8,670	85,600	2,890
2018-09-20	8,720	8,780	8,440	8,470	96,700	2,823.33
2018-09-19	8,630	8,730	8,580	8,660	62,000	2,886.67
2018-09-18	8,400	8,700	8,350	8,540	88,600	2,846.67
2018-09-14	8,240	8,500	8,220	8,400	94,900	2,800
2018-09-13	8,000	8,170	7,970	8,160	49,800	2,720
2018-09-12	8,160	8,220	7,920	7,980	78,300	2,660
2018-09-11	7,920	8,120	7,780	8,010	99,800	2,670
2018-09-10	8,080	8,220	7,910	7,910	108,300	2,636.67
2018-09-07	8,410	8,420	8,080	8,090	145,600	2,696.67
2018-09-06	8,450	8,610	8,410	8,540	65,500	2,846.67
2018-09-05	8,440	8,580	8,370	8,530	77,000	2,843.33
2018-09-04	8,380	8,600	8,330	8,460	86,300	2,820
2018-09-03	8,570	8,580	8,280	8,380	113,500	2,793.33
2018-08-31	8,510	8,660	8,490	8,610	119,200	2,870
2018-08-30	8,560	8,760	8,510	8,610	154,700	2,870
2018-08-29	8,420	8,550	8,380	8,460	122,300	2,820
2018-08-28	8,420	8,530	8,270	8,380	189,300	2,793.33
2018-08-27	8,160	8,410	8,160	8,410	179,900	2,803.33
2018-08-24	7,890	8,230	7,890	8,150	229,600	2,716.67
2018-08-23	7,520	7,820	7,500	7,810	128,500	2,603.33
2018-08-22	7,190	7,600	7,190	7,470	138,800	2,490
2018-08-21	7,170	7,240	7,140	7,180	61,000	2,393.33
2018-08-20	7,160	7,300	7,120	7,210	63,300	2,403.33
2018-08-17	7,000	7,240	6,980	7,190	75,300	2,396.67
2018-08-16	6,950	7,090	6,800	7,000	110,900	2,333.33
2018-08-15	7,430	7,450	6,970	7,100	107,600	2,366.67
2018-08-14	7,120	7,390	7,100	7,370	83,200	2,456.67
2018-08-13	7,160	7,740	7,030	7,130	323,500	2,376.67
2018-08-10	7,400	7,400	7,050	7,120	162,900	2,373.33
2018-08-09	7,420	7,500	7,360	7,460	67,400	2,486.67
2018-08-08	7,180	7,460	7,140	7,390	108,000	2,463.33
2018-08-07	7,020	7,200	6,960	7,160	113,700	2,386.67
2018-08-06	7,270	7,380	7,090	7,120	126,100	2,373.33
2018-08-03	7,500	7,530	7,380	7,420	64,300	2,473.33
2018-08-02	7,650	7,700	7,460	7,470	86,000	2,490
2018-08-01	7,540	7,720	7,530	7,670	108,500	2,556.67
2018-07-31	7,500	7,510	7,370	7,430	67,800	2,476.67
2018-07-30	7,500	7,560	7,440	7,500	48,300	2,500
2018-07-27	7,510	7,600	7,500	7,560	58,200	2,520
2018-07-26	7,600	7,670	7,500	7,620	59,600	2,540
2018-07-25	7,360	7,650	7,360	7,550	137,600	2,516.67
2018-07-24	7,000	7,450	6,980	7,350	145,100	2,450
2018-07-23	6,910	7,140	6,840	7,030	91,500	2,343.33
2018-07-20	7,170	7,200	6,860	6,950	162,300	2,316.67
2018-07-19	7,120	7,300	7,110	7,230	87,700	2,410
2018-07-18	7,170	7,180	6,970	7,070	111,700	2,356.67
2018-07-17	7,300	7,340	7,070	7,080	85,400	2,360
2018-07-13	7,210	7,310	7,160	7,300	72,100	2,433.33
2018-07-12	7,090	7,230	7,040	7,160	54,300	2,386.67
2018-07-11	7,170	7,240	7,030	7,170	128,900	2,390
2018-07-10	7,200	7,400	7,110	7,230	119,900	2,410
2018-07-09	6,840	7,030	6,800	7,030	70,200	2,343.33
2018-07-06	6,740	6,850	6,630	6,840	114,300	2,280
2018-07-05	6,820	6,990	6,600	6,640	230,900	2,213.33
2018-07-04	7,270	7,280	6,780	6,940	223,200	2,313.33
2018-07-03	7,730	7,750	7,340	7,420	217,600	2,473.33
2018-07-02	7,890	8,050	7,760	7,800	174,900	2,600
2018-06-29	8,090	8,220	7,950	7,950	144,200	2,650
2018-06-28	8,160	8,270	7,960	7,990	147,300	2,663.33
2018-06-27	7,980	8,270	7,930	8,230	177,300	2,743.33
2018-06-26	7,640	8,060	7,640	7,910	178,200	2,636.67
2018-06-25	7,680	7,890	7,650	7,790	170,600	2,596.67
2018-06-22	7,540	7,690	7,230	7,630	182,800	2,543.33
2018-06-21	7,540	7,800	7,530	7,610	142,200	2,536.67
2018-06-20	7,450	7,560	7,250	7,530	176,300	2,510
2018-06-19	7,400	7,590	7,380	7,450	136,600	2,483.33
2018-06-18	7,430	7,620	7,370	7,440	111,800	2,480
2018-06-15	7,570	7,600	7,310	7,430	133,000	2,476.67
2018-06-14	7,560	7,680	7,550	7,550	62,000	2,516.67
2018-06-13	7,690	7,690	7,570	7,600	74,300	2,533.33
2018-06-12	7,690	7,710	7,530	7,690	88,200	2,563.33
2018-06-11	7,520	7,720	7,520	7,690	70,300	2,563.33
2018-06-08	7,520	7,670	7,520	7,560	70,400	2,520
2018-06-07	7,480	7,640	7,480	7,580	108,400	2,526.67
2018-06-06	7,430	7,520	7,370	7,480	107,500	2,493.33
2018-06-05	7,670	7,710	7,390	7,440	227,900	2,480
2018-06-04	7,870	7,880	7,690	7,750	94,200	2,583.33
2018-06-01	7,820	7,900	7,710	7,780	141,500	2,593.33
2018-05-31	7,870	7,980	7,810	7,970	114,700	2,656.67
2018-05-30	7,710	7,870	7,650	7,840	106,000	2,613.33
2018-05-29	7,990	8,240	7,880	7,930	377,300	2,643.33
2018-05-28	8,050	8,050	7,690	7,780	306,400	2,593.33
2018-05-25	8,360	8,410	8,060	8,080	276,800	2,693.33
2018-05-24	8,580	8,600	8,260	8,510	230,800	2,836.67
2018-05-23	8,740	8,760	8,580	8,610	132,000	2,870
2018-05-22	8,940	9,010	8,760	8,770	108,400	2,923.33
2018-05-21	8,980	9,000	8,860	8,870	111,500	2,956.67
2018-05-18	8,940	8,980	8,850	8,970	106,500	2,990
2018-05-17	8,900	8,990	8,870	8,940	126,300	2,980
2018-05-16	8,840	9,000	8,790	8,810	144,700	2,936.67
2018-05-15	8,800	8,960	8,790	8,840	171,900	2,946.67
2018-05-14	8,930	8,970	8,640	8,780	314,600	2,926.67
2018-05-11	8,560	9,490	8,420	9,080	777,600	3,026.67
2018-05-10	10,250	10,410	10,210	10,360	161,100	3,453.33
2018-05-09	10,160	10,230	10,090	10,190	90,900	3,396.67
2018-05-08	10,120	10,220	10,060	10,160	98,300	3,386.67
2018-05-07	10,460	10,490	9,990	10,080	167,100	3,360
2018-05-02	10,270	10,530	10,270	10,440	106,200	3,480
2018-05-01	10,400	10,400	10,200	10,370	82,600	3,456.67
2018-04-27	10,460	10,510	10,140	10,380	147,500	3,460
2018-04-26	10,080	10,570	10,070	10,440	452,400	3,480
2018-04-25	9,880	10,180	9,860	10,020	144,600	3,340
2018-04-24	9,820	10,080	9,770	10,050	150,700	3,350
2018-04-23	10,000	10,010	9,760	9,790	110,700	3,263.33
2018-04-20	10,350	10,350	9,850	9,970	278,300	3,323.33
2018-04-19	9,740	10,580	9,740	10,310	674,800	3,436.67
2018-04-18	9,370	9,500	9,280	9,400	74,700	3,133.33
2018-04-17	9,460	9,620	9,330	9,380	83,800	3,126.67
2018-04-16	9,380	9,490	9,270	9,460	112,900	3,153.33
2018-04-13	9,450	9,550	9,380	9,380	100,700	3,126.67
2018-04-12	9,590	9,590	9,320	9,370	95,500	3,123.33
2018-04-11	9,590	9,650	9,450	9,550	101,100	3,183.33
2018-04-10	9,200	9,500	9,180	9,490	159,300	3,163.33
2018-04-09	9,200	9,340	9,190	9,280	93,500	3,093.33
2018-04-06	9,240	9,390	9,210	9,320	131,200	3,106.67
2018-04-05	9,300	9,350	9,070	9,250	112,700	3,083.33
2018-04-04	9,540	9,580	9,170	9,220	120,900	3,073.33
2018-04-03	9,550	9,580	9,390	9,480	92,900	3,160
2018-03-30	9,640	9,820	9,540	9,780	105,000	3,260
2018-03-29	9,700	9,710	9,330	9,510	126,600	3,170
2018-03-28	9,400	9,730	9,350	9,620	98,600	3,206.67
2018-03-27	9,640	9,840	9,600	9,650	147,900	3,216.67
2018-03-26	9,100	9,420	8,900	9,420	135,300	3,140
2018-03-23	9,400	9,530	9,210	9,310	195,500	3,103.33
2018-03-22	9,650	9,860	9,610	9,820	104,200	3,273.33
2018-03-20	9,660	9,710	9,430	9,680	158,000	3,226.67
2018-03-19	10,130	10,190	9,750	9,810	192,000	3,270
2018-03-16	10,280	10,630	10,190	10,210	392,500	3,403.33
2018-03-15	10,090	10,300	10,070	10,180	149,300	3,393.33
2018-03-14	10,200	10,210	9,960	10,010	102,000	3,336.67
2018-03-13	10,010	10,230	9,950	10,220	130,000	3,406.67
2018-03-12	10,390	10,470	9,950	10,160	184,600	3,386.67
2018-03-09	10,300	10,390	10,120	10,230	165,100	3,410
2018-03-08	9,940	10,230	9,940	10,170	162,300	3,390
2018-03-07	9,800	9,910	9,640	9,820	149,800	3,273.33
2018-03-06	9,720	10,000	9,690	9,920	161,400	3,306.67
2018-03-05	9,650	9,740	9,310	9,410	196,200	3,136.67
2018-03-02	9,800	9,840	9,630	9,780	302,200	3,260
2018-03-01	10,370	10,490	10,070	10,120	192,600	3,373.33
2018-02-28	10,570	10,930	10,520	10,560	276,600	3,520
2018-02-27	10,420	10,750	10,330	10,680	214,200	3,560
2018-02-26	10,300	10,430	10,140	10,200	142,100	3,400
2018-02-23	10,260	10,380	10,050	10,130	191,600	3,376.67
2018-02-22	10,330	10,330	9,940	10,260	150,700	3,420
2018-02-21	9,930	10,430	9,860	10,330	261,300	3,443.33
2018-02-20	9,950	9,960	9,690	9,780	161,100	3,260
2018-02-19	9,460	10,010	9,420	9,980	196,500	3,326.67
2018-02-16	9,570	9,670	9,380	9,420	218,800	3,140
2018-02-15	9,640	9,650	9,360	9,440	326,400	3,146.67
2018-02-14	9,680	10,040	9,350	9,490	509,600	3,163.33
2018-02-13	10,710	10,850	10,430	10,500	225,100	3,500
2018-02-09	10,150	10,540	10,120	10,540	198,600	3,513.33
2018-02-08	10,570	10,970	10,570	10,820	195,200	3,606.67
2018-02-07	11,070	11,220	10,530	10,530	215,700	3,510
2018-02-06	10,720	10,860	10,160	10,630	431,900	3,543.33
2018-02-05	11,550	11,740	11,460	11,620	202,200	3,873.33
2018-02-02	12,090	12,140	11,810	11,950	207,000	3,983.33
2018-02-01	12,150	12,230	12,050	12,220	120,700	4,073.33
2018-01-31	11,940	12,150	11,910	12,020	130,500	4,006.67
2018-01-30	12,350	12,350	12,000	12,110	269,800	4,036.67
2018-01-29	12,290	12,450	12,130	12,410	129,900	4,136.67
2018-01-26	12,250	12,340	12,130	12,140	126,400	4,046.67
2018-01-25	12,030	12,260	12,000	12,140	165,600	4,046.67
2018-01-24	12,580	12,580	12,050	12,220	301,300	4,073.33
2018-01-23	12,680	12,710	12,470	12,590	229,900	4,196.67
2018-01-22	12,730	12,770	12,550	12,650	143,800	4,216.67
2018-01-19	12,630	12,740	12,550	12,700	152,600	4,233.33
2018-01-18	12,530	12,930	12,530	12,640	406,700	4,213.33
2018-01-17	12,200	12,520	12,180	12,410	196,400	4,136.67
2018-01-16	12,460	12,480	12,150	12,350	189,900	4,116.67
2018-01-15	12,490	12,530	12,370	12,460	137,600	4,153.33
2018-01-12	12,400	12,490	12,230	12,410	179,500	4,136.67
2018-01-11	12,100	12,510	12,100	12,290	271,000	4,096.67
2018-01-10	12,020	12,200	11,860	12,200	169,600	4,066.67
2018-01-09	12,200	12,200	11,830	12,020	227,700	4,006.67
2018-01-05	11,800	12,060	11,720	12,010	249,700	4,003.33
2018-01-04	11,950	11,960	11,650	11,740	187,900	3,913.33

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