6258 平田機工(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	7,760	7,790	7,650	7,720	42,100	2,573.33
2020-12-29	7,600	7,770	7,600	7,770	36,600	2,590
2020-12-28	7,730	7,770	7,490	7,590	75,400	2,530
2020-12-25	7,640	7,750	7,570	7,730	44,400	2,576.67
2020-12-24	7,790	7,850	7,610	7,670	63,400	2,556.67
2020-12-23	7,790	7,840	7,590	7,790	72,400	2,596.67
2020-12-22	7,930	8,030	7,800	7,830	59,800	2,610
2020-12-21	8,160	8,160	7,930	8,020	56,100	2,673.33
2020-12-18	8,210	8,290	8,020	8,040	77,700	2,680
2020-12-17	8,270	8,380	8,150	8,170	79,100	2,723.33
2020-12-16	8,400	8,400	8,270	8,360	38,600	2,786.67
2020-12-15	8,300	8,380	8,220	8,360	41,900	2,786.67
2020-12-14	8,360	8,410	8,260	8,350	97,600	2,783.33
2020-12-11	8,520	8,600	8,320	8,470	87,300	2,823.33
2020-12-10	8,610	8,670	8,530	8,530	94,700	2,843.33
2020-12-09	8,390	8,730	8,390	8,720	127,000	2,906.67
2020-12-08	8,230	8,550	8,170	8,390	70,100	2,796.67
2020-12-07	8,700	8,700	8,250	8,270	95,000	2,756.67
2020-12-04	8,650	8,660	8,430	8,650	70,400	2,883.33
2020-12-03	8,600	8,680	8,540	8,590	82,100	2,863.33
2020-12-02	8,550	8,720	8,450	8,640	127,700	2,880
2020-12-01	8,370	8,570	8,330	8,470	112,000	2,823.33
2020-11-30	8,600	8,690	8,340	8,340	129,700	2,780
2020-11-27	8,300	8,480	8,220	8,380	153,500	2,793.33
2020-11-26	8,100	8,330	8,050	8,310	103,400	2,770
2020-11-25	7,970	8,270	7,970	8,200	218,400	2,733.33
2020-11-24	7,630	7,900	7,600	7,750	157,900	2,583.33
2020-11-20	7,290	7,440	7,250	7,440	69,200	2,480
2020-11-19	7,200	7,340	7,140	7,310	80,400	2,436.67
2020-11-18	7,090	7,200	7,000	7,170	53,000	2,390
2020-11-17	7,000	7,190	7,000	7,170	118,000	2,390
2020-11-16	6,940	6,980	6,630	6,900	90,600	2,300
2020-11-13	7,020	7,160	6,780	6,840	225,000	2,280
2020-11-12	6,850	6,930	6,680	6,760	79,100	2,253.33
2020-11-11	6,640	6,840	6,640	6,830	62,300	2,276.67
2020-11-10	6,800	6,830	6,500	6,550	75,100	2,183.33
2020-11-09	6,640	6,750	6,640	6,710	51,300	2,236.67
2020-11-06	6,590	6,640	6,520	6,610	35,200	2,203.33
2020-11-05	6,560	6,610	6,510	6,540	52,900	2,180
2020-11-04	6,550	6,610	6,510	6,560	32,500	2,186.67
2020-11-02	6,450	6,580	6,450	6,550	20,600	2,183.33
2020-10-30	6,580	6,600	6,420	6,460	25,200	2,153.33
2020-10-29	6,520	6,640	6,490	6,610	28,200	2,203.33
2020-10-28	6,560	6,580	6,480	6,560	33,800	2,186.67
2020-10-27	6,530	6,590	6,430	6,590	29,000	2,196.67
2020-10-26	6,620	6,690	6,570	6,600	33,800	2,200
2020-10-23	6,550	6,590	6,440	6,550	35,500	2,183.33
2020-10-22	6,570	6,610	6,520	6,560	21,200	2,186.67
2020-10-21	6,580	6,720	6,580	6,640	25,800	2,213.33
2020-10-20	6,540	6,700	6,520	6,600	25,900	2,200
2020-10-19	6,440	6,640	6,420	6,610	29,800	2,203.33
2020-10-16	6,580	6,580	6,420	6,420	26,500	2,140
2020-10-15	6,670	6,670	6,500	6,580	35,500	2,193.33
2020-10-14	6,770	6,830	6,640	6,670	54,800	2,223.33
2020-10-13	6,750	6,840	6,660	6,750	64,900	2,250
2020-10-12	6,650	6,730	6,540	6,690	68,500	2,230
2020-10-09	6,530	6,720	6,510	6,680	90,000	2,226.67
2020-10-08	6,470	6,650	6,440	6,530	79,200	2,176.67
2020-10-07	6,350	6,430	6,320	6,400	23,300	2,133.33
2020-10-06	6,430	6,480	6,380	6,390	21,700	2,130
2020-10-05	6,360	6,440	6,340	6,400	28,200	2,133.33
2020-10-02	6,300	6,410	6,250	6,260	41,500	2,086.67
2020-09-30	6,430	6,450	6,280	6,280	32,600	2,093.33
2020-09-29	6,620	6,630	6,460	6,460	66,800	2,153.33
2020-09-28	6,390	6,620	6,380	6,620	135,600	2,206.67
2020-09-25	6,300	6,410	6,280	6,310	83,400	2,103.33
2020-09-24	6,330	6,330	6,160	6,250	60,000	2,083.33
2020-09-23	6,240	6,350	6,210	6,310	41,400	2,103.33
2020-09-18	6,300	6,350	6,260	6,290	55,600	2,096.67
2020-09-17	6,170	6,280	6,170	6,240	58,000	2,080
2020-09-16	6,030	6,170	6,030	6,150	45,300	2,050
2020-09-15	6,060	6,090	6,010	6,040	38,000	2,013.33
2020-09-14	6,020	6,120	6,010	6,070	38,000	2,023.33
2020-09-11	6,010	6,010	5,880	5,970	43,000	1,990
2020-09-10	5,850	5,950	5,830	5,910	37,800	1,970
2020-09-09	5,710	5,910	5,710	5,770	61,900	1,923.33
2020-09-08	5,790	5,830	5,750	5,830	46,100	1,943.33
2020-09-07	5,750	5,830	5,750	5,820	25,800	1,940
2020-09-04	5,750	5,780	5,660	5,750	76,400	1,916.67
2020-09-03	6,040	6,060	5,870	5,910	57,800	1,970
2020-09-02	6,010	6,060	5,950	6,040	40,900	2,013.33
2020-09-01	6,050	6,090	5,930	6,010	64,400	2,003.33
2020-08-31	6,100	6,220	6,080	6,080	40,300	2,026.67
2020-08-28	6,060	6,160	5,960	6,010	60,800	2,003.33
2020-08-27	6,200	6,200	6,070	6,130	38,900	2,043.33
2020-08-26	6,200	6,240	6,150	6,180	17,300	2,060
2020-08-25	6,220	6,250	6,130	6,220	28,900	2,073.33
2020-08-24	6,090	6,160	6,060	6,090	22,100	2,030
2020-08-21	6,130	6,190	6,080	6,090	23,400	2,030
2020-08-20	6,230	6,280	6,110	6,110	49,700	2,036.67
2020-08-19	6,200	6,330	6,150	6,230	40,100	2,076.67
2020-08-18	6,120	6,250	6,100	6,200	70,300	2,066.67
2020-08-17	6,160	6,210	6,110	6,140	30,600	2,046.67
2020-08-14	6,370	6,410	6,170	6,210	55,000	2,070
2020-08-13	6,200	6,580	6,200	6,400	159,600	2,133.33
2020-08-12	6,050	6,150	5,960	6,150	67,900	2,050
2020-08-11	5,880	6,030	5,860	5,950	56,100	1,983.33
2020-08-07	5,860	6,030	5,540	5,840	193,700	1,946.67
2020-08-06	6,020	6,050	5,850	5,960	53,200	1,986.67
2020-08-05	5,980	5,980	5,800	5,950	50,500	1,983.33
2020-08-04	5,930	6,110	5,930	6,050	50,000	2,016.67
2020-08-03	5,870	5,980	5,810	5,860	43,900	1,953.33
2020-07-31	5,940	5,970	5,760	5,760	61,800	1,920
2020-07-30	6,030	6,150	6,000	6,030	42,300	2,010
2020-07-29	6,060	6,120	5,980	5,990	52,500	1,996.67
2020-07-28	6,280	6,350	6,160	6,160	58,900	2,053.33
2020-07-27	6,200	6,230	6,080	6,230	44,800	2,076.67
2020-07-22	6,160	6,310	6,140	6,180	65,600	2,060
2020-07-21	6,130	6,280	6,070	6,150	65,200	2,050
2020-07-20	5,930	6,100	5,880	6,080	39,700	2,026.67
2020-07-17	6,090	6,110	5,870	5,930	42,300	1,976.67
2020-07-16	6,010	6,100	5,960	6,010	49,900	2,003.33
2020-07-15	5,900	5,950	5,870	5,910	19,800	1,970
2020-07-14	5,880	5,880	5,760	5,840	40,300	1,946.67
2020-07-13	5,850	5,940	5,830	5,930	29,500	1,976.67
2020-07-10	6,000	6,000	5,830	5,830	50,900	1,943.33
2020-07-09	6,000	6,070	5,930	6,000	61,900	2,000
2020-07-08	5,890	6,260	5,860	6,050	176,900	2,016.67
2020-07-07	5,780	5,800	5,630	5,700	30,400	1,900
2020-07-06	5,600	5,780	5,600	5,780	23,000	1,926.67
2020-07-03	5,510	5,620	5,510	5,620	25,800	1,873.33
2020-07-02	5,700	5,720	5,480	5,510	63,100	1,836.67
2020-07-01	5,720	5,840	5,610	5,620	53,500	1,873.33
2020-06-30	5,610	5,730	5,590	5,630	54,200	1,876.67
2020-06-29	5,600	5,670	5,510	5,550	56,600	1,850
2020-06-26	5,560	5,730	5,540	5,690	50,300	1,896.67
2020-06-25	5,500	5,630	5,490	5,600	41,400	1,866.67
2020-06-24	5,650	5,720	5,580	5,580	47,800	1,860
2020-06-23	5,700	5,760	5,580	5,680	41,100	1,893.33
2020-06-22	5,720	5,790	5,660	5,670	55,800	1,890
2020-06-19	5,840	5,870	5,690	5,690	149,700	1,896.67
2020-06-18	5,790	5,820	5,690	5,780	39,900	1,926.67
2020-06-17	5,800	5,890	5,750	5,790	52,600	1,930
2020-06-16	5,660	5,890	5,660	5,830	63,200	1,943.33
2020-06-15	5,830	5,860	5,580	5,590	58,900	1,863.33
2020-06-12	5,890	5,990	5,830	5,910	74,400	1,970
2020-06-11	6,130	6,200	6,070	6,090	46,400	2,030
2020-06-10	6,210	6,240	6,110	6,190	25,100	2,063.33
2020-06-09	6,310	6,310	6,140	6,210	50,000	2,070
2020-06-08	6,260	6,320	6,150	6,320	51,300	2,106.67
2020-06-05	6,120	6,200	6,040	6,180	45,100	2,060
2020-06-04	6,160	6,210	6,010	6,160	53,000	2,053.33
2020-06-03	6,250	6,290	6,080	6,140	56,300	2,046.67
2020-06-02	6,150	6,190	6,110	6,150	57,000	2,050
2020-06-01	6,170	6,220	6,100	6,140	50,100	2,046.67
2020-05-29	6,330	6,390	6,170	6,190	80,000	2,063.33
2020-05-28	6,390	6,460	6,270	6,450	87,500	2,150
2020-05-27	6,300	6,550	6,260	6,420	108,400	2,140
2020-05-26	6,000	6,290	5,980	6,290	71,300	2,096.67
2020-05-25	5,890	6,000	5,850	6,000	44,700	2,000
2020-05-22	5,800	5,830	5,710	5,810	35,400	1,936.67
2020-05-21	5,860	5,880	5,720	5,830	48,700	1,943.33
2020-05-20	5,840	5,980	5,840	5,880	54,800	1,960
2020-05-19	5,890	5,980	5,710	5,930	87,300	1,976.67
2020-05-18	5,710	5,780	5,610	5,720	126,100	1,906.67
2020-05-15	5,700	5,890	5,530	5,560	240,700	1,853.33
2020-05-14	5,500	5,500	5,080	5,100	58,500	1,700
2020-05-13	5,330	5,530	5,280	5,500	54,800	1,833.33
2020-05-12	5,360	5,380	5,260	5,350	32,200	1,783.33
2020-05-11	5,260	5,390	5,250	5,380	37,700	1,793.33
2020-05-08	5,150	5,220	5,110	5,220	37,800	1,740
2020-05-07	5,090	5,210	5,030	5,080	35,600	1,693.33
2020-05-01	5,210	5,210	5,040	5,130	41,100	1,710
2020-04-30	5,210	5,300	5,200	5,240	56,700	1,746.67
2020-04-28	4,935	5,040	4,935	5,030	52,700	1,676.67
2020-04-27	4,750	4,865	4,735	4,865	39,300	1,621.67
2020-04-24	4,760	4,760	4,670	4,690	23,000	1,563.33
2020-04-23	4,675	4,770	4,675	4,770	25,900	1,590
2020-04-22	4,600	4,655	4,565	4,645	26,400	1,548.33
2020-04-21	4,800	4,800	4,635	4,685	53,900	1,561.67
2020-04-20	4,810	4,880	4,805	4,845	24,600	1,615
2020-04-17	4,905	4,985	4,805	4,845	59,600	1,615
2020-04-16	4,750	4,890	4,745	4,880	31,900	1,626.67
2020-04-15	4,995	4,995	4,825	4,855	56,500	1,618.33
2020-04-14	4,805	4,990	4,805	4,980	50,700	1,660
2020-04-13	4,890	4,950	4,810	4,820	42,400	1,606.67
2020-04-10	4,895	4,895	4,695	4,880	51,400	1,626.67
2020-04-09	4,915	4,920	4,795	4,855	37,700	1,618.33
2020-04-08	4,750	4,920	4,685	4,860	61,800	1,620
2020-04-07	4,700	4,745	4,575	4,725	69,400	1,575
2020-04-06	4,200	4,515	4,110	4,495	71,500	1,498.33
2020-04-03	4,495	4,555	4,240	4,240	72,400	1,413.33
2020-04-02	4,295	4,460	4,285	4,385	63,000	1,461.67
2020-04-01	4,465	4,625	4,400	4,435	69,200	1,478.33
2020-03-31	4,800	4,860	4,590	4,605	76,100	1,535
2020-03-30	4,890	4,945	4,705	4,795	132,400	1,598.33
2020-03-27	4,895	5,160	4,885	5,000	155,100	1,666.67
2020-03-26	4,735	4,810	4,585	4,685	120,100	1,561.67
2020-03-25	4,650	4,665	4,455	4,665	90,400	1,555
2020-03-24	4,090	4,290	4,020	4,230	81,200	1,410
2020-03-23	3,860	4,000	3,790	3,965	123,300	1,321.67
2020-03-19	3,890	3,940	3,735	3,855	93,000	1,285
2020-03-18	3,885	3,975	3,745	3,755	138,300	1,251.67
2020-03-17	3,560	3,885	3,505	3,850	140,000	1,283.33
2020-03-16	3,895	3,965	3,740	3,760	83,200	1,253.33
2020-03-13	3,810	3,910	3,605	3,755	151,600	1,251.67
2020-03-12	4,255	4,410	4,140	4,160	119,200	1,386.67
2020-03-11	4,530	4,665	4,380	4,380	119,100	1,460
2020-03-10	4,400	4,590	4,225	4,550	92,900	1,516.67
2020-03-09	4,650	4,650	4,410	4,540	118,900	1,513.33
2020-03-06	4,950	4,995	4,770	4,835	70,800	1,611.67
2020-03-05	5,230	5,230	5,010	5,030	48,900	1,676.67
2020-03-04	5,000	5,210	4,965	5,130	54,100	1,710
2020-03-03	5,400	5,420	5,100	5,100	65,500	1,700
2020-03-02	4,920	5,330	4,920	5,220	89,500	1,740
2020-02-28	5,010	5,180	4,980	5,020	110,400	1,673.33
2020-02-27	5,400	5,400	5,240	5,260	71,700	1,753.33
2020-02-26	5,370	5,470	5,340	5,460	54,600	1,820
2020-02-25	5,290	5,580	5,260	5,500	83,300	1,833.33
2020-02-21	5,750	5,850	5,710	5,750	41,100	1,916.67
2020-02-20	5,990	6,020	5,820	5,830	46,100	1,943.33
2020-02-19	5,880	5,980	5,840	5,940	38,800	1,980
2020-02-18	5,950	5,970	5,810	5,850	41,700	1,950
2020-02-17	6,080	6,120	5,920	5,990	122,300	1,996.67
2020-02-14	6,370	6,410	6,100	6,210	86,500	2,070
2020-02-13	6,460	6,520	6,370	6,470	36,100	2,156.67
2020-02-12	6,630	6,710	6,380	6,450	88,700	2,150
2020-02-10	6,460	6,750	6,430	6,630	139,400	2,210
2020-02-07	6,770	6,780	6,540	6,560	55,400	2,186.67
2020-02-06	6,650	6,770	6,640	6,710	55,500	2,236.67
2020-02-05	6,530	6,630	6,530	6,570	39,200	2,190
2020-02-04	6,370	6,460	6,350	6,420	41,100	2,140
2020-02-03	6,210	6,450	6,210	6,410	47,800	2,136.67
2020-01-31	6,380	6,490	6,360	6,420	38,100	2,140
2020-01-30	6,510	6,560	6,320	6,390	74,900	2,130
2020-01-29	6,580	6,600	6,450	6,570	49,200	2,190
2020-01-28	6,450	6,540	6,380	6,510	56,800	2,170
2020-01-27	6,700	6,710	6,550	6,570	48,700	2,190
2020-01-24	6,930	6,990	6,790	6,830	42,500	2,276.67
2020-01-23	7,080	7,110	6,930	6,940	36,400	2,313.33
2020-01-22	7,070	7,140	7,020	7,100	19,700	2,366.67
2020-01-21	7,160	7,180	7,040	7,060	22,200	2,353.33
2020-01-20	7,100	7,150	7,060	7,140	19,200	2,380
2020-01-17	7,090	7,100	7,000	7,050	31,500	2,350
2020-01-16	7,190	7,190	6,940	7,020	57,900	2,340
2020-01-15	7,260	7,280	7,170	7,190	38,100	2,396.67
2020-01-14	7,220	7,280	7,180	7,260	69,400	2,420
2020-01-10	7,080	7,140	7,010	7,130	77,100	2,376.67
2020-01-09	7,040	7,130	7,020	7,060	66,100	2,353.33
2020-01-08	6,980	7,040	6,800	6,930	78,200	2,310
2020-01-07	7,000	7,110	6,930	7,080	64,800	2,360
2020-01-06	6,950	7,010	6,840	6,990	81,900	2,330

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