6258 平田機工(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	7,210	7,210	7,020	7,070	43,800	2,356.67
2019-12-27	7,140	7,220	7,080	7,170	41,000	2,390
2019-12-26	7,230	7,290	7,070	7,090	70,400	2,363.33
2019-12-25	7,140	7,190	7,140	7,180	36,700	2,393.33
2019-12-24	7,230	7,240	7,140	7,210	58,900	2,403.33
2019-12-23	7,240	7,280	7,130	7,150	47,000	2,383.33
2019-12-20	7,210	7,280	7,190	7,240	64,400	2,413.33
2019-12-19	7,230	7,300	7,160	7,210	52,500	2,403.33
2019-12-18	7,400	7,440	7,130	7,190	136,600	2,396.67
2019-12-17	7,690	7,700	7,360	7,450	117,000	2,483.33
2019-12-16	7,870	7,960	7,640	7,650	93,900	2,550
2019-12-13	7,800	8,150	7,790	7,900	145,700	2,633.33
2019-12-12	7,700	7,770	7,680	7,680	28,400	2,560
2019-12-11	7,740	7,780	7,650	7,700	44,400	2,566.67
2019-12-10	7,700	7,800	7,680	7,760	43,800	2,586.67
2019-12-09	7,940	7,940	7,690	7,700	59,400	2,566.67
2019-12-06	7,960	7,990	7,870	7,900	30,100	2,633.33
2019-12-05	7,980	7,980	7,810	7,960	62,700	2,653.33
2019-12-04	7,980	8,080	7,890	7,940	80,100	2,646.67
2019-12-03	7,870	8,080	7,840	8,000	86,700	2,666.67
2019-12-02	7,890	7,980	7,870	7,970	29,300	2,656.67
2019-11-29	7,930	8,070	7,830	7,870	79,500	2,623.33
2019-11-28	7,950	8,030	7,910	7,930	83,600	2,643.33
2019-11-27	7,700	7,930	7,700	7,910	94,800	2,636.67
2019-11-26	7,550	7,670	7,530	7,600	49,800	2,533.33
2019-11-25	7,500	7,600	7,440	7,470	50,000	2,490
2019-11-22	7,340	7,460	7,320	7,390	34,200	2,463.33
2019-11-21	7,330	7,380	7,180	7,360	58,800	2,453.33
2019-11-20	7,380	7,460	7,290	7,350	36,500	2,450
2019-11-19	7,450	7,460	7,310	7,430	50,100	2,476.67
2019-11-18	7,600	7,740	7,490	7,510	71,000	2,503.33
2019-11-15	7,400	7,570	7,360	7,510	41,300	2,503.33
2019-11-14	7,400	7,500	7,340	7,340	59,900	2,446.67
2019-11-13	7,520	7,550	7,300	7,340	82,200	2,446.67
2019-11-12	7,640	7,650	7,470	7,510	66,600	2,503.33
2019-11-11	7,540	7,840	7,350	7,560	162,900	2,520
2019-11-08	7,780	7,840	7,710	7,790	74,400	2,596.67
2019-11-07	7,710	7,760	7,660	7,710	43,600	2,570
2019-11-06	7,600	7,800	7,500	7,770	94,600	2,590
2019-11-05	7,770	7,770	7,580	7,580	68,100	2,526.67
2019-11-01	7,550	7,700	7,530	7,620	66,200	2,540
2019-10-31	7,830	7,830	7,600	7,650	87,100	2,550
2019-10-30	8,000	8,010	7,810	7,860	70,400	2,620
2019-10-29	8,050	8,060	7,890	7,970	85,700	2,656.67
2019-10-28	7,860	8,070	7,860	7,980	98,800	2,660
2019-10-25	7,860	7,920	7,760	7,780	60,400	2,593.33
2019-10-24	7,880	7,920	7,810	7,860	68,100	2,620
2019-10-23	7,720	7,850	7,570	7,830	95,500	2,610
2019-10-21	7,670	7,740	7,600	7,670	58,200	2,556.67
2019-10-18	7,480	7,660	7,470	7,640	117,700	2,546.67
2019-10-17	7,380	7,560	7,300	7,480	69,200	2,493.33
2019-10-16	7,500	7,630	7,450	7,450	74,700	2,483.33
2019-10-15	7,490	7,510	7,340	7,430	94,500	2,476.67
2019-10-11	7,000	7,450	6,960	7,390	228,400	2,463.33
2019-10-10	7,050	7,080	6,870	6,910	62,200	2,303.33
2019-10-09	7,000	7,090	6,960	7,080	46,500	2,360
2019-10-08	6,900	7,180	6,900	7,070	87,500	2,356.67
2019-10-07	6,950	6,950	6,800	6,810	26,500	2,270
2019-10-04	6,880	6,950	6,820	6,870	33,900	2,290
2019-10-03	6,920	6,960	6,800	6,920	62,200	2,306.67
2019-10-02	6,970	7,030	6,910	7,020	44,900	2,340
2019-10-01	7,070	7,110	7,050	7,050	27,400	2,350
2019-09-30	7,010	7,200	7,010	7,040	57,700	2,346.67
2019-09-27	6,950	7,140	6,910	7,110	82,100	2,370
2019-09-26	6,850	7,120	6,840	7,000	101,300	2,333.33
2019-09-25	6,880	6,880	6,760	6,760	31,900	2,253.33
2019-09-24	6,840	7,020	6,830	6,900	33,000	2,300
2019-09-20	6,960	7,000	6,890	6,890	38,300	2,296.67
2019-09-19	7,050	7,240	6,940	6,940	74,100	2,313.33
2019-09-18	6,970	7,030	6,930	6,980	31,900	2,326.67
2019-09-17	6,940	7,050	6,850	7,000	46,400	2,333.33
2019-09-13	6,980	6,980	6,880	6,950	61,600	2,316.67
2019-09-12	6,950	6,970	6,840	6,950	71,000	2,316.67
2019-09-11	6,690	6,840	6,680	6,820	68,100	2,273.33
2019-09-10	6,710	6,810	6,660	6,690	67,200	2,230
2019-09-09	6,610	6,680	6,550	6,620	36,600	2,206.67
2019-09-06	6,620	6,740	6,580	6,610	74,600	2,203.33
2019-09-05	6,600	6,640	6,500	6,520	76,900	2,173.33
2019-09-04	6,600	6,620	6,520	6,530	52,700	2,176.67
2019-09-03	6,600	6,680	6,550	6,610	54,300	2,203.33
2019-09-02	6,650	6,720	6,580	6,600	63,500	2,200
2019-08-30	6,600	6,740	6,520	6,600	84,000	2,200
2019-08-29	6,570	6,660	6,490	6,520	43,300	2,173.33
2019-08-28	6,850	6,870	6,550	6,570	66,900	2,190
2019-08-27	6,840	6,890	6,740	6,820	46,700	2,273.33
2019-08-26	6,810	6,900	6,710	6,740	82,400	2,246.67
2019-08-23	6,950	7,120	6,920	7,060	61,400	2,353.33
2019-08-22	7,140	7,240	6,960	6,970	75,000	2,323.33
2019-08-21	7,000	7,150	6,950	7,120	68,400	2,373.33
2019-08-20	6,900	7,100	6,860	7,100	90,400	2,366.67
2019-08-19	6,790	7,080	6,790	6,910	109,600	2,303.33
2019-08-16	6,560	6,780	6,560	6,750	83,400	2,250
2019-08-15	6,520	6,670	6,460	6,630	85,800	2,210
2019-08-14	6,720	6,860	6,620	6,700	106,500	2,233.33
2019-08-13	6,150	6,690	5,990	6,670	308,900	2,223.33
2019-08-09	6,220	6,280	5,940	5,950	114,100	1,983.33
2019-08-08	6,060	6,260	6,050	6,180	54,200	2,060
2019-08-07	6,110	6,210	6,050	6,070	56,500	2,023.33
2019-08-06	5,920	6,140	5,820	6,100	118,800	2,033.33
2019-08-05	6,430	6,470	6,040	6,190	162,900	2,063.33
2019-08-02	6,580	6,580	6,420	6,530	99,100	2,176.67
2019-08-01	6,630	6,750	6,610	6,720	61,100	2,240
2019-07-31	6,700	6,790	6,670	6,730	63,500	2,243.33
2019-07-30	6,680	6,810	6,670	6,750	51,800	2,250
2019-07-29	6,700	6,700	6,560	6,650	41,600	2,216.67
2019-07-26	6,670	6,690	6,540	6,660	48,500	2,220
2019-07-25	6,670	6,770	6,610	6,730	56,900	2,243.33
2019-07-24	6,760	6,820	6,590	6,650	79,200	2,216.67
2019-07-23	6,550	6,760	6,550	6,680	114,600	2,226.67
2019-07-22	6,410	6,630	6,410	6,610	173,800	2,203.33
2019-07-19	6,180	6,600	6,180	6,480	213,700	2,160
2019-07-18	6,170	6,180	6,080	6,100	79,400	2,033.33
2019-07-17	6,070	6,230	6,020	6,180	66,100	2,060
2019-07-16	5,990	6,200	5,980	6,150	77,000	2,050
2019-07-12	6,390	6,390	5,980	5,990	128,800	1,996.67
2019-07-11	6,220	6,420	6,210	6,390	82,800	2,130
2019-07-10	6,230	6,310	6,140	6,240	56,300	2,080
2019-07-09	6,220	6,310	6,170	6,210	60,900	2,070
2019-07-08	6,350	6,380	6,280	6,280	72,400	2,093.33
2019-07-05	6,310	6,350	6,240	6,350	45,200	2,116.67
2019-07-04	6,190	6,320	6,120	6,280	77,000	2,093.33
2019-07-03	6,300	6,320	6,060	6,140	142,200	2,046.67
2019-07-02	6,150	6,320	6,070	6,300	100,500	2,100
2019-07-01	6,430	6,460	6,140	6,190	176,200	2,063.33
2019-06-28	6,300	6,440	6,230	6,250	198,700	2,083.33
2019-06-27	6,030	6,330	6,030	6,300	219,000	2,100
2019-06-26	5,870	6,170	5,840	5,980	238,700	1,993.33
2019-06-25	5,820	5,980	5,780	5,840	289,200	1,946.67
2019-06-24	5,480	5,650	5,450	5,620	183,700	1,873.33
2019-06-21	5,370	5,430	5,300	5,330	72,700	1,776.67
2019-06-20	5,370	5,410	5,300	5,410	47,600	1,803.33
2019-06-19	5,290	5,430	5,270	5,390	92,100	1,796.67
2019-06-18	5,170	5,270	5,080	5,100	60,900	1,700
2019-06-17	5,280	5,280	5,100	5,210	54,300	1,736.67
2019-06-14	5,250	5,330	5,160	5,290	61,900	1,763.33
2019-06-13	5,340	5,350	5,180	5,210	104,700	1,736.67
2019-06-12	5,470	5,580	5,380	5,420	85,600	1,806.67
2019-06-11	5,390	5,490	5,340	5,470	56,900	1,823.33
2019-06-10	5,400	5,480	5,320	5,360	65,800	1,786.67
2019-06-07	5,100	5,320	5,100	5,300	102,800	1,766.67
2019-06-06	5,260	5,300	5,070	5,070	105,000	1,690
2019-06-05	5,300	5,410	5,200	5,390	130,100	1,796.67
2019-06-04	4,975	5,130	4,965	5,100	97,800	1,700
2019-06-03	5,100	5,140	4,945	5,020	159,900	1,673.33
2019-05-31	5,160	5,290	5,150	5,200	157,100	1,733.33
2019-05-30	5,120	5,240	5,100	5,210	115,400	1,736.67
2019-05-29	5,350	5,400	5,150	5,220	120,700	1,740
2019-05-28	5,180	5,390	5,160	5,380	115,900	1,793.33
2019-05-27	5,340	5,370	5,160	5,240	126,200	1,746.67
2019-05-24	5,270	5,420	5,220	5,370	150,100	1,790
2019-05-23	5,590	5,590	5,360	5,440	129,200	1,813.33
2019-05-22	5,670	5,740	5,540	5,630	86,800	1,876.67
2019-05-21	5,570	5,640	5,270	5,500	205,400	1,833.33
2019-05-20	6,030	6,080	5,620	5,660	193,000	1,886.67
2019-05-17	6,040	6,110	5,970	6,100	75,600	2,033.33
2019-05-16	6,170	6,220	5,940	5,990	113,300	1,996.67
2019-05-15	5,990	6,310	5,990	6,270	177,700	2,090
2019-05-14	5,650	6,130	5,510	5,920	305,000	1,973.33
2019-05-13	5,980	6,030	5,680	5,690	410,800	1,896.67
2019-05-10	7,200	7,400	7,070	7,180	121,200	2,393.33
2019-05-09	7,350	7,490	7,170	7,220	118,300	2,406.67
2019-05-08	7,140	7,340	7,080	7,310	80,200	2,436.67
2019-05-07	7,450	7,530	7,260	7,340	110,200	2,446.67
2019-04-26	7,460	7,600	7,350	7,600	102,500	2,533.33
2019-04-25	7,590	7,590	7,460	7,560	50,000	2,520
2019-04-24	7,560	7,700	7,490	7,540	53,400	2,513.33
2019-04-23	7,540	7,610	7,420	7,560	75,000	2,520
2019-04-22	7,800	7,850	7,560	7,600	68,400	2,533.33
2019-04-19	7,600	7,780	7,600	7,780	92,700	2,593.33
2019-04-18	7,920	7,940	7,410	7,470	165,200	2,490
2019-04-17	7,750	8,030	7,740	7,980	182,000	2,660
2019-04-16	7,670	7,730	7,620	7,700	53,200	2,566.67
2019-04-15	7,520	7,690	7,520	7,680	69,500	2,560
2019-04-12	7,570	7,610	7,380	7,510	104,700	2,503.33
2019-04-11	7,740	7,760	7,550	7,570	73,300	2,523.33
2019-04-10	7,610	7,760	7,550	7,740	48,300	2,580
2019-04-09	7,740	7,830	7,630	7,730	47,300	2,576.67
2019-04-08	7,770	7,810	7,630	7,730	69,000	2,576.67
2019-04-05	7,670	7,750	7,560	7,720	75,400	2,573.33
2019-04-04	7,780	7,870	7,640	7,670	115,800	2,556.67
2019-04-03	7,740	7,890	7,710	7,870	102,200	2,623.33
2019-04-02	7,870	7,980	7,700	7,780	113,400	2,593.33
2019-04-01	7,790	7,890	7,720	7,720	155,100	2,573.33
2019-03-29	7,480	7,650	7,460	7,640	149,800	2,546.67
2019-03-28	7,310	7,500	7,300	7,480	162,000	2,493.33
2019-03-27	7,170	7,490	7,090	7,410	176,500	2,470
2019-03-26	7,390	7,430	7,120	7,180	180,200	2,393.33
2019-03-25	7,170	7,420	7,140	7,370	124,800	2,456.67
2019-03-22	7,450	7,600	7,440	7,580	102,500	2,526.67
2019-03-20	7,170	7,360	7,160	7,360	98,700	2,453.33
2019-03-19	7,150	7,390	7,060	7,170	160,700	2,390
2019-03-18	6,950	7,130	6,920	7,130	120,600	2,376.67
2019-03-15	6,770	6,900	6,730	6,900	181,500	2,300
2019-03-14	6,740	6,790	6,690	6,720	98,500	2,240
2019-03-13	6,670	6,810	6,550	6,640	113,600	2,213.33
2019-03-12	6,520	6,810	6,500	6,700	167,600	2,233.33
2019-03-11	6,270	6,340	6,040	6,330	77,800	2,110
2019-03-08	6,560	6,560	6,080	6,200	196,600	2,066.67
2019-03-07	6,650	6,680	6,500	6,660	122,700	2,220
2019-03-06	6,710	6,840	6,660	6,730	107,900	2,243.33
2019-03-05	6,560	6,710	6,510	6,690	102,400	2,230
2019-03-04	6,540	6,700	6,480	6,660	96,600	2,220
2019-03-01	6,420	6,570	6,400	6,400	93,700	2,133.33
2019-02-28	6,550	6,550	6,210	6,270	152,200	2,090
2019-02-27	6,760	6,780	6,580	6,650	72,000	2,216.67
2019-02-26	6,890	6,920	6,760	6,810	52,700	2,270
2019-02-25	6,710	6,900	6,710	6,880	59,800	2,293.33
2019-02-22	6,600	6,670	6,500	6,660	48,100	2,220
2019-02-21	6,770	6,830	6,650	6,650	61,500	2,216.67
2019-02-20	6,890	6,900	6,760	6,810	51,900	2,270
2019-02-19	6,760	6,870	6,650	6,870	44,300	2,290
2019-02-18	6,800	7,050	6,730	6,800	117,500	2,266.67
2019-02-15	6,700	6,810	6,620	6,700	65,500	2,233.33
2019-02-14	6,690	7,040	6,340	6,800	193,000	2,266.67
2019-02-13	6,540	6,750	6,530	6,690	112,900	2,230
2019-02-12	6,090	6,460	6,070	6,440	112,700	2,146.67
2019-02-08	6,400	6,400	6,010	6,070	137,700	2,023.33
2019-02-07	6,380	6,530	6,350	6,510	45,700	2,170
2019-02-06	6,550	6,580	6,440	6,460	39,700	2,153.33
2019-02-05	6,420	6,540	6,380	6,520	45,000	2,173.33
2019-02-04	6,350	6,490	6,350	6,420	48,200	2,140
2019-02-01	6,690	6,690	6,290	6,340	188,900	2,113.33
2019-01-31	6,590	6,690	6,540	6,690	100,400	2,230
2019-01-30	6,350	6,580	6,340	6,390	118,700	2,130
2019-01-29	6,550	6,570	6,200	6,370	145,200	2,123.33
2019-01-28	6,470	6,780	6,430	6,650	131,000	2,216.67
2019-01-25	6,180	6,560	6,180	6,520	131,100	2,173.33
2019-01-24	5,990	6,170	5,960	6,140	62,500	2,046.67
2019-01-23	5,890	6,130	5,870	6,030	77,800	2,010
2019-01-22	6,020	6,090	5,940	6,010	94,200	2,003.33
2019-01-21	5,850	6,050	5,830	6,000	116,500	2,000
2019-01-18	5,640	5,760	5,550	5,720	57,200	1,906.67
2019-01-17	5,740	5,780	5,610	5,630	64,100	1,876.67
2019-01-16	5,690	5,720	5,520	5,640	81,400	1,880
2019-01-15	5,270	5,630	5,190	5,600	96,400	1,866.67
2019-01-11	5,400	5,460	5,260	5,280	54,000	1,760
2019-01-10	5,260	5,370	5,140	5,330	106,600	1,776.67
2019-01-09	5,290	5,440	5,250	5,290	138,000	1,763.33
2019-01-08	5,120	5,260	5,070	5,180	93,600	1,726.67
2019-01-07	4,900	5,140	4,870	5,070	246,400	1,690
2019-01-04	4,700	4,740	4,460	4,650	128,400	1,550

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