平田機工(6258)の株価時系列情報
平田機工(6258)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 485 | 490 | 467 | 490 | 2,500 |
| 2008/12/29 | 493 | 493 | 493 | 493 | 500 |
| 2008/12/26 | 476 | 500 | 460 | 460 | 3,600 |
| 2008/12/25 | 435 | 455 | 435 | 435 | 3,700 |
| 2008/12/24 | 500 | 500 | 465 | 465 | 700 |
| 2008/12/22 | 530 | 530 | 510 | 510 | 18,900 |
| 2008/12/19 | 450 | 451 | 450 | 450 | 1,300 |
| 2008/12/18 | 459 | 460 | 450 | 451 | 1,700 |
| 2008/12/17 | 464 | 465 | 458 | 465 | 3,500 |
| 2008/12/16 | 460 | 460 | 460 | 460 | 300 |
| 2008/12/15 | 470 | 470 | 470 | 470 | 500 |
| 2008/12/12 | 489 | 489 | 470 | 470 | 500 |
| 2008/12/11 | 489 | 490 | 489 | 489 | 2,200 |
| 2008/12/10 | 569 | 569 | 481 | 490 | 9,400 |
| 2008/12/09 | 484 | 484 | 480 | 480 | 2,100 |
| 2008/12/08 | 480 | 493 | 475 | 490 | 2,300 |
| 2008/12/05 | 470 | 475 | 470 | 475 | 1,600 |
| 2008/12/04 | 454 | 470 | 454 | 470 | 2,000 |
| 2008/12/03 | 454 | 454 | 454 | 454 | 700 |
| 2008/12/02 | 450 | 454 | 450 | 454 | 4,200 |
| 2008/12/01 | 437 | 450 | 437 | 450 | 7,100 |
| 2008/11/28 | 437 | 437 | 437 | 437 | 5,300 |
| 2008/11/27 | 432 | 433 | 432 | 432 | 4,600 |
| 2008/11/26 | 433 | 433 | 432 | 432 | 5,600 |
| 2008/11/25 | 430 | 432 | 430 | 432 | 1,700 |
| 2008/11/21 | 394 | 394 | 381 | 392 | 3,600 |
| 2008/11/20 | 465 | 470 | 409 | 409 | 5,600 |
| 2008/11/19 | 451 | 451 | 440 | 440 | 2,400 |
| 2008/11/18 | 451 | 451 | 451 | 451 | 400 |
| 2008/11/17 | 451 | 451 | 450 | 451 | 2,900 |
| 2008/11/14 | 480 | 480 | 450 | 450 | 9,700 |
| 2008/11/13 | 465 | 470 | 450 | 470 | 10,000 |
| 2008/11/12 | 462 | 468 | 450 | 465 | 19,500 |
| 2008/11/11 | 501 | 501 | 482 | 482 | 4,900 |
| 2008/11/10 | 574 | 579 | 511 | 511 | 9,100 |
| 2008/11/07 | 484 | 504 | 474 | 504 | 2,600 |
| 2008/11/06 | 503 | 509 | 472 | 509 | 3,000 |
| 2008/11/05 | 498 | 498 | 495 | 498 | 1,100 |
| 2008/11/04 | 495 | 495 | 485 | 491 | 1,200 |
| 2008/10/31 | 487 | 500 | 487 | 498 | 2,800 |
| 2008/10/30 | 460 | 464 | 460 | 462 | 6,000 |
| 2008/10/29 | 480 | 480 | 460 | 460 | 9,700 |
| 2008/10/28 | 477 | 477 | 470 | 470 | 4,100 |
| 2008/10/27 | 470 | 480 | 470 | 470 | 6,200 |
| 2008/10/24 | 475 | 475 | 470 | 470 | 900 |
| 2008/10/23 | 479 | 479 | 450 | 474 | 3,200 |
| 2008/10/22 | 499 | 499 | 480 | 480 | 2,900 |
| 2008/10/21 | 500 | 510 | 500 | 500 | 4,400 |
| 2008/10/20 | 490 | 520 | 490 | 500 | 2,500 |
| 2008/10/17 | 480 | 500 | 480 | 500 | 600 |
| 2008/10/16 | 476 | 480 | 470 | 480 | 3,500 |
| 2008/10/15 | 466 | 508 | 466 | 508 | 2,300 |
| 2008/10/14 | 458 | 464 | 458 | 460 | 7,900 |
| 2008/10/10 | 369 | 395 | 369 | 384 | 17,800 |
| 2008/10/09 | 345 | 345 | 318 | 344 | 23,800 |
| 2008/10/08 | 347 | 350 | 330 | 350 | 12,300 |
| 2008/10/07 | 352 | 369 | 347 | 347 | 25,200 |
| 2008/10/06 | 480 | 480 | 408 | 410 | 13,900 |
| 2008/10/03 | 530 | 530 | 480 | 483 | 8,100 |
| 2008/10/02 | 535 | 535 | 510 | 535 | 5,100 |
| 2008/10/01 | 578 | 578 | 535 | 535 | 6,100 |
| 2008/09/30 | 555 | 580 | 550 | 580 | 8,900 |
| 2008/09/29 | 595 | 610 | 595 | 604 | 4,700 |
| 2008/09/26 | 595 | 595 | 595 | 595 | 300 |
| 2008/09/25 | 580 | 581 | 580 | 581 | 1,800 |
| 2008/09/24 | 570 | 585 | 570 | 585 | 3,800 |
| 2008/09/22 | 560 | 575 | 555 | 569 | 20,000 |
| 2008/09/19 | 561 | 565 | 556 | 560 | 20,700 |
| 2008/09/18 | 556 | 557 | 553 | 556 | 5,600 |
| 2008/09/17 | 607 | 607 | 548 | 555 | 22,900 |
| 2008/09/16 | 590 | 620 | 590 | 607 | 11,000 |
| 2008/09/12 | 660 | 680 | 660 | 676 | 3,500 |
| 2008/09/11 | 670 | 675 | 665 | 670 | 2,000 |
| 2008/09/10 | 695 | 697 | 680 | 685 | 7,400 |
| 2008/09/09 | 656 | 674 | 655 | 674 | 3,100 |
| 2008/09/08 | 680 | 690 | 670 | 685 | 5,500 |
| 2008/09/05 | 650 | 685 | 650 | 685 | 2,800 |
| 2008/09/04 | 696 | 700 | 680 | 700 | 8,600 |
| 2008/09/03 | 700 | 702 | 700 | 701 | 7,900 |
| 2008/09/02 | 725 | 725 | 702 | 702 | 1,900 |
| 2008/09/01 | 725 | 730 | 725 | 730 | 600 |
| 2008/08/29 | 733 | 740 | 725 | 730 | 6,400 |
| 2008/08/28 | 734 | 740 | 733 | 733 | 1,400 |
| 2008/08/27 | 770 | 771 | 721 | 744 | 7,700 |
| 2008/08/26 | 773 | 773 | 770 | 771 | 1,000 |
| 2008/08/25 | 785 | 785 | 777 | 777 | 2,300 |
| 2008/08/22 | 783 | 792 | 777 | 780 | 2,500 |
| 2008/08/21 | 783 | 788 | 780 | 787 | 2,900 |
| 2008/08/20 | 799 | 800 | 780 | 780 | 6,300 |
| 2008/08/19 | 784 | 794 | 780 | 794 | 2,000 |
| 2008/08/18 | 783 | 800 | 780 | 787 | 3,900 |
| 2008/08/15 | 781 | 785 | 781 | 783 | 900 |
| 2008/08/14 | 800 | 800 | 785 | 788 | 2,400 |
| 2008/08/13 | 810 | 815 | 782 | 800 | 6,000 |
| 2008/08/12 | 860 | 860 | 812 | 816 | 8,100 |
| 2008/08/11 | 955 | 955 | 856 | 856 | 7,400 |
| 2008/08/08 | 880 | 895 | 820 | 895 | 7,200 |
| 2008/08/07 | 890 | 890 | 881 | 881 | 2,000 |
| 2008/08/06 | 910 | 920 | 900 | 910 | 5,000 |
| 2008/08/05 | 930 | 930 | 910 | 910 | 1,900 |
| 2008/08/04 | 960 | 960 | 940 | 940 | 5,700 |
| 2008/08/01 | 960 | 971 | 960 | 960 | 3,300 |
| 2008/07/31 | 958 | 980 | 945 | 970 | 5,200 |
| 2008/07/30 | 958 | 961 | 958 | 961 | 2,000 |
| 2008/07/29 | 972 | 982 | 951 | 954 | 6,400 |
| 2008/07/28 | 982 | 983 | 970 | 975 | 6,200 |
| 2008/07/25 | 982 | 1,001 | 982 | 982 | 2,300 |
| 2008/07/24 | 1,000 | 1,007 | 987 | 1,002 | 1,300 |
| 2008/07/23 | 980 | 1,010 | 980 | 982 | 8,600 |
| 2008/07/22 | 1,000 | 1,000 | 980 | 980 | 3,300 |
| 2008/07/18 | 1,000 | 1,000 | 997 | 999 | 2,600 |
| 2008/07/17 | 1,000 | 1,001 | 1,000 | 1,000 | 1,800 |
| 2008/07/16 | 1,005 | 1,009 | 1,000 | 1,000 | 3,600 |
| 2008/07/15 | 998 | 1,010 | 998 | 998 | 1,300 |
| 2008/07/14 | 995 | 1,015 | 995 | 1,015 | 1,900 |
| 2008/07/11 | 1,015 | 1,015 | 1,010 | 1,015 | 10,900 |
| 2008/07/10 | 1,015 | 1,050 | 1,001 | 1,015 | 42,500 |
| 2008/07/09 | 1,001 | 1,015 | 1,001 | 1,013 | 5,700 |
| 2008/07/08 | 1,032 | 1,032 | 1,004 | 1,014 | 7,100 |
| 2008/07/07 | 1,042 | 1,045 | 1,035 | 1,040 | 7,800 |
| 2008/07/04 | 1,050 | 1,070 | 1,043 | 1,050 | 4,800 |
| 2008/07/03 | 1,050 | 1,070 | 1,035 | 1,070 | 8,100 |
| 2008/07/02 | 1,089 | 1,089 | 1,070 | 1,070 | 3,100 |
| 2008/07/01 | 1,090 | 1,095 | 1,089 | 1,091 | 1,200 |
| 2008/06/30 | 1,100 | 1,110 | 1,088 | 1,095 | 11,000 |
| 2008/06/27 | 1,115 | 1,121 | 1,085 | 1,100 | 10,600 |
| 2008/06/26 | 1,120 | 1,121 | 1,120 | 1,121 | 3,000 |
| 2008/06/25 | 1,126 | 1,126 | 1,118 | 1,125 | 2,800 |
| 2008/06/24 | 1,125 | 1,144 | 1,124 | 1,144 | 1,500 |
| 2008/06/23 | 1,134 | 1,163 | 1,110 | 1,160 | 4,000 |
| 2008/06/20 | 1,160 | 1,160 | 1,151 | 1,151 | 1,000 |
| 2008/06/19 | 1,160 | 1,160 | 1,152 | 1,153 | 1,900 |
| 2008/06/18 | 1,155 | 1,162 | 1,155 | 1,157 | 900 |
| 2008/06/17 | 1,160 | 1,164 | 1,151 | 1,152 | 1,300 |
| 2008/06/16 | 1,165 | 1,170 | 1,142 | 1,160 | 4,100 |
| 2008/06/13 | 1,155 | 1,170 | 1,152 | 1,165 | 2,500 |
| 2008/06/12 | 1,168 | 1,168 | 1,155 | 1,155 | 2,800 |
| 2008/06/11 | 1,170 | 1,170 | 1,160 | 1,163 | 2,100 |
| 2008/06/10 | 1,188 | 1,194 | 1,166 | 1,166 | 5,200 |
| 2008/06/09 | 1,176 | 1,183 | 1,158 | 1,175 | 6,200 |
| 2008/06/06 | 1,185 | 1,194 | 1,178 | 1,183 | 3,600 |
| 2008/06/05 | 1,190 | 1,190 | 1,176 | 1,181 | 4,400 |
| 2008/06/04 | 1,196 | 1,196 | 1,173 | 1,190 | 4,600 |
| 2008/06/03 | 1,198 | 1,200 | 1,194 | 1,198 | 4,000 |
| 2008/06/02 | 1,192 | 1,205 | 1,192 | 1,195 | 3,000 |
| 2008/05/30 | 1,199 | 1,205 | 1,179 | 1,190 | 3,200 |
| 2008/05/29 | 1,180 | 1,205 | 1,173 | 1,199 | 5,900 |
| 2008/05/28 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
| 2008/05/27 | 1,215 | 1,217 | 1,195 | 1,210 | 5,600 |
| 2008/05/26 | 1,210 | 1,217 | 1,210 | 1,210 | 6,500 |
| 2008/05/23 | 1,210 | 1,238 | 1,200 | 1,215 | 8,500 |
| 2008/05/22 | 1,235 | 1,235 | 1,200 | 1,210 | 6,900 |
| 2008/05/21 | 1,281 | 1,281 | 1,240 | 1,240 | 5,800 |
| 2008/05/20 | 1,299 | 1,300 | 1,275 | 1,280 | 5,100 |
| 2008/05/19 | 1,300 | 1,300 | 1,252 | 1,295 | 17,000 |
| 2008/05/16 | 1,233 | 1,334 | 1,223 | 1,317 | 34,000 |
| 2008/05/15 | 1,570 | 1,570 | 1,522 | 1,523 | 6,500 |
| 2008/05/14 | 1,570 | 1,570 | 1,540 | 1,545 | 6,100 |
| 2008/05/13 | 1,530 | 1,620 | 1,508 | 1,607 | 15,800 |
| 2008/05/12 | 1,508 | 1,515 | 1,430 | 1,515 | 8,000 |
| 2008/05/09 | 1,520 | 1,520 | 1,467 | 1,468 | 9,600 |
| 2008/05/08 | 1,436 | 1,524 | 1,436 | 1,523 | 12,900 |
| 2008/05/07 | 1,361 | 1,430 | 1,361 | 1,428 | 13,400 |
| 2008/05/02 | 1,290 | 1,345 | 1,290 | 1,341 | 6,300 |
| 2008/05/01 | 1,300 | 1,300 | 1,270 | 1,285 | 5,200 |
| 2008/04/30 | 1,260 | 1,325 | 1,260 | 1,300 | 5,800 |
| 2008/04/28 | 1,247 | 1,260 | 1,238 | 1,240 | 4,000 |
| 2008/04/25 | 1,235 | 1,240 | 1,235 | 1,240 | 2,900 |
| 2008/04/24 | 1,255 | 1,255 | 1,220 | 1,234 | 1,600 |
| 2008/04/23 | 1,237 | 1,251 | 1,222 | 1,225 | 3,500 |
| 2008/04/22 | 1,220 | 1,270 | 1,219 | 1,257 | 5,500 |
| 2008/04/21 | 1,190 | 1,250 | 1,186 | 1,200 | 14,300 |
| 2008/04/18 | 1,100 | 1,180 | 1,100 | 1,177 | 11,400 |
| 2008/04/17 | 1,103 | 1,123 | 1,089 | 1,089 | 10,200 |
| 2008/04/16 | 1,110 | 1,110 | 1,098 | 1,100 | 6,600 |
| 2008/04/15 | 1,110 | 1,120 | 1,102 | 1,110 | 10,700 |
| 2008/04/14 | 1,130 | 1,150 | 1,111 | 1,120 | 14,500 |
| 2008/04/11 | 1,150 | 1,152 | 1,126 | 1,135 | 11,900 |
| 2008/04/10 | 1,182 | 1,199 | 1,151 | 1,160 | 5,200 |
| 2008/04/09 | 1,200 | 1,200 | 1,162 | 1,162 | 1,700 |
| 2008/04/08 | 1,194 | 1,194 | 1,190 | 1,190 | 700 |
| 2008/04/07 | 1,180 | 1,194 | 1,180 | 1,194 | 400 |
| 2008/04/04 | 1,180 | 1,180 | 1,178 | 1,180 | 500 |
| 2008/04/03 | 1,190 | 1,192 | 1,150 | 1,190 | 2,700 |
| 2008/04/02 | 1,160 | 1,179 | 1,151 | 1,170 | 1,700 |
| 2008/04/01 | 1,150 | 1,150 | 1,130 | 1,140 | 500 |
| 2008/03/31 | 1,185 | 1,185 | 1,130 | 1,130 | 1,200 |
| 2008/03/28 | 1,165 | 1,170 | 1,162 | 1,165 | 1,100 |
| 2008/03/27 | 1,160 | 1,165 | 1,142 | 1,145 | 2,600 |
| 2008/03/26 | 1,160 | 1,180 | 1,160 | 1,165 | 4,000 |
| 2008/03/25 | 1,183 | 1,185 | 1,161 | 1,170 | 2,800 |
| 2008/03/24 | 1,172 | 1,190 | 1,172 | 1,180 | 3,200 |
| 2008/03/21 | 1,195 | 1,200 | 1,160 | 1,190 | 6,600 |
| 2008/03/19 | 1,168 | 1,200 | 1,168 | 1,195 | 7,700 |
| 2008/03/18 | 1,130 | 1,132 | 1,100 | 1,100 | 2,000 |
| 2008/03/17 | 1,180 | 1,180 | 1,125 | 1,125 | 2,000 |
| 2008/03/14 | 1,230 | 1,230 | 1,190 | 1,190 | 11,000 |
| 2008/03/13 | 1,253 | 1,257 | 1,230 | 1,230 | 900 |
| 2008/03/12 | 1,280 | 1,280 | 1,254 | 1,273 | 1,900 |
| 2008/03/11 | 1,247 | 1,247 | 1,223 | 1,240 | 7,300 |
| 2008/03/10 | 1,320 | 1,345 | 1,278 | 1,278 | 6,200 |
| 2008/03/07 | 1,330 | 1,340 | 1,240 | 1,240 | 9,400 |
| 2008/03/06 | 1,220 | 1,240 | 1,220 | 1,230 | 2,200 |
| 2008/03/05 | 1,240 | 1,240 | 1,215 | 1,220 | 3,200 |
| 2008/03/04 | 1,280 | 1,285 | 1,230 | 1,250 | 7,900 |
| 2008/03/03 | 1,295 | 1,300 | 1,280 | 1,280 | 6,400 |
| 2008/02/29 | 1,316 | 1,317 | 1,310 | 1,310 | 7,000 |
| 2008/02/28 | 1,321 | 1,321 | 1,312 | 1,315 | 13,900 |
| 2008/02/27 | 1,349 | 1,350 | 1,340 | 1,340 | 5,200 |
| 2008/02/26 | 1,348 | 1,350 | 1,338 | 1,348 | 7,100 |
| 2008/02/25 | 1,336 | 1,349 | 1,328 | 1,330 | 5,600 |
| 2008/02/22 | 1,331 | 1,345 | 1,315 | 1,335 | 5,400 |
| 2008/02/21 | 1,351 | 1,353 | 1,310 | 1,331 | 11,400 |
| 2008/02/20 | 1,387 | 1,399 | 1,351 | 1,351 | 8,200 |
| 2008/02/19 | 1,361 | 1,392 | 1,360 | 1,370 | 7,700 |
| 2008/02/18 | 1,355 | 1,375 | 1,355 | 1,358 | 2,600 |
| 2008/02/15 | 1,350 | 1,380 | 1,350 | 1,353 | 1,100 |
| 2008/02/14 | 1,341 | 1,401 | 1,341 | 1,361 | 3,800 |
| 2008/02/13 | 1,340 | 1,352 | 1,320 | 1,321 | 18,000 |
| 2008/02/12 | 1,345 | 1,350 | 1,275 | 1,275 | 19,600 |
| 2008/02/08 | 1,457 | 1,465 | 1,442 | 1,465 | 2,100 |
| 2008/02/07 | 1,456 | 1,475 | 1,455 | 1,456 | 1,800 |
| 2008/02/06 | 1,450 | 1,455 | 1,448 | 1,450 | 4,400 |
| 2008/02/05 | 1,460 | 1,498 | 1,460 | 1,466 | 2,600 |
| 2008/02/04 | 1,461 | 1,470 | 1,450 | 1,470 | 1,700 |
| 2008/02/01 | 1,505 | 1,505 | 1,457 | 1,498 | 2,700 |
| 2008/01/31 | 1,399 | 1,560 | 1,379 | 1,557 | 8,200 |
| 2008/01/30 | 1,450 | 1,450 | 1,400 | 1,400 | 8,800 |
| 2008/01/29 | 1,450 | 1,480 | 1,450 | 1,450 | 8,600 |
| 2008/01/28 | 1,495 | 1,495 | 1,430 | 1,430 | 9,500 |
| 2008/01/25 | 1,500 | 1,510 | 1,450 | 1,495 | 4,700 |
| 2008/01/24 | 1,500 | 1,500 | 1,471 | 1,474 | 5,500 |
| 2008/01/23 | 1,500 | 1,510 | 1,470 | 1,500 | 6,000 |
| 2008/01/22 | 1,580 | 1,580 | 1,500 | 1,500 | 12,100 |
| 2008/01/21 | 1,600 | 1,600 | 1,560 | 1,580 | 10,200 |
| 2008/01/18 | 1,490 | 1,610 | 1,490 | 1,576 | 11,100 |
| 2008/01/17 | 1,532 | 1,535 | 1,481 | 1,535 | 8,700 |
| 2008/01/16 | 1,581 | 1,600 | 1,530 | 1,562 | 10,900 |
| 2008/01/15 | 1,635 | 1,655 | 1,606 | 1,611 | 30,000 |
| 2008/01/11 | 1,635 | 1,670 | 1,635 | 1,655 | 20,700 |
| 2008/01/10 | 1,675 | 1,679 | 1,660 | 1,665 | 12,000 |
| 2008/01/09 | 1,650 | 1,665 | 1,615 | 1,651 | 17,500 |
| 2008/01/08 | 1,656 | 1,666 | 1,656 | 1,666 | 11,800 |
| 2008/01/07 | 1,621 | 1,650 | 1,610 | 1,650 | 7,400 |
| 2008/01/04 | 1,730 | 1,730 | 1,649 | 1,651 | 2,900 |