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 |
---|---|---|---|---|---|
2013/12/30 | 775 | 781 | 761 | 779 | 30,800 |
2013/12/27 | 766 | 770 | 755 | 762 | 7,700 |
2013/12/26 | 735 | 761 | 735 | 761 | 18,900 |
2013/12/25 | 733 | 738 | 726 | 734 | 24,600 |
2013/12/24 | 740 | 755 | 725 | 733 | 83,700 |
2013/12/20 | 736 | 745 | 730 | 744 | 19,200 |
2013/12/19 | 754 | 755 | 734 | 734 | 25,300 |
2013/12/18 | 715 | 777 | 715 | 737 | 28,500 |
2013/12/17 | 710 | 740 | 710 | 724 | 12,700 |
2013/12/16 | 775 | 775 | 724 | 724 | 18,100 |
2013/12/13 | 777 | 794 | 774 | 780 | 19,800 |
2013/12/12 | 782 | 786 | 773 | 775 | 22,700 |
2013/12/11 | 788 | 788 | 780 | 786 | 8,200 |
2013/12/10 | 775 | 790 | 775 | 788 | 18,400 |
2013/12/09 | 806 | 808 | 769 | 785 | 45,100 |
2013/12/06 | 790 | 792 | 775 | 792 | 27,300 |
2013/12/05 | 772 | 797 | 772 | 788 | 15,900 |
2013/12/04 | 792 | 792 | 770 | 776 | 17,500 |
2013/12/03 | 809 | 809 | 793 | 798 | 18,100 |
2013/12/02 | 788 | 810 | 785 | 807 | 47,100 |
2013/11/29 | 778 | 797 | 762 | 773 | 64,800 |
2013/11/28 | 741 | 787 | 732 | 775 | 82,000 |
2013/11/27 | 729 | 744 | 727 | 738 | 19,400 |
2013/11/26 | 734 | 734 | 728 | 730 | 16,800 |
2013/11/25 | 743 | 743 | 726 | 737 | 26,200 |
2013/11/22 | 733 | 740 | 727 | 736 | 26,400 |
2013/11/21 | 745 | 759 | 726 | 729 | 43,100 |
2013/11/20 | 740 | 750 | 712 | 730 | 110,500 |
2013/11/19 | 748 | 869 | 748 | 777 | 324,200 |
2013/11/18 | 722 | 739 | 695 | 719 | 131,600 |
2013/11/15 | 750 | 770 | 718 | 718 | 362,900 |
2013/11/14 | 765 | 765 | 765 | 765 | 116,100 |
2013/11/13 | 665 | 665 | 665 | 665 | 4,400 |
2013/11/12 | 555 | 573 | 555 | 565 | 8,800 |
2013/11/11 | 555 | 555 | 551 | 555 | 5,400 |
2013/11/08 | 553 | 553 | 549 | 550 | 2,100 |
2013/11/07 | 565 | 565 | 554 | 555 | 3,700 |
2013/11/06 | 569 | 569 | 551 | 560 | 2,600 |
2013/11/05 | 565 | 565 | 565 | 565 | 800 |
2013/11/01 | 565 | 565 | 551 | 551 | 1,100 |
2013/10/31 | 560 | 564 | 560 | 560 | 1,800 |
2013/10/30 | 556 | 557 | 556 | 556 | 1,500 |
2013/10/29 | 563 | 563 | 559 | 559 | 800 |
2013/10/28 | 565 | 570 | 553 | 563 | 8,000 |
2013/10/25 | 559 | 565 | 559 | 565 | 6,700 |
2013/10/24 | 551 | 551 | 551 | 551 | 800 |
2013/10/23 | 544 | 556 | 542 | 542 | 31,000 |
2013/10/22 | 543 | 560 | 538 | 544 | 7,200 |
2013/10/21 | 547 | 550 | 547 | 550 | 1,800 |
2013/10/18 | 539 | 547 | 535 | 535 | 7,700 |
2013/10/17 | 568 | 568 | 540 | 545 | 14,600 |
2013/10/16 | 555 | 555 | 545 | 554 | 1,200 |
2013/10/15 | 566 | 566 | 540 | 545 | 9,000 |
2013/10/11 | 544 | 559 | 544 | 556 | 1,200 |
2013/10/10 | 532 | 545 | 532 | 535 | 4,900 |
2013/10/09 | 554 | 554 | 546 | 551 | 1,400 |
2013/10/08 | 551 | 551 | 526 | 535 | 5,900 |
2013/10/07 | 548 | 548 | 541 | 541 | 1,700 |
2013/10/04 | 555 | 568 | 550 | 568 | 5,300 |
2013/10/03 | 564 | 565 | 555 | 565 | 11,800 |
2013/10/02 | 570 | 570 | 563 | 563 | 1,500 |
2013/10/01 | 569 | 570 | 556 | 566 | 2,800 |
2013/09/30 | 560 | 568 | 558 | 568 | 2,200 |
2013/09/27 | 595 | 595 | 580 | 590 | 3,000 |
2013/09/26 | 569 | 600 | 550 | 595 | 22,900 |
2013/09/25 | 547 | 590 | 546 | 570 | 19,900 |
2013/09/24 | 535 | 540 | 535 | 536 | 2,700 |
2013/09/20 | 528 | 540 | 526 | 535 | 4,000 |
2013/09/19 | 521 | 522 | 521 | 522 | 1,200 |
2013/09/18 | 518 | 520 | 515 | 520 | 11,200 |
2013/09/17 | 510 | 518 | 510 | 518 | 1,800 |
2013/09/13 | 510 | 510 | 502 | 502 | 900 |
2013/09/12 | 510 | 510 | 510 | 510 | 100 |
2013/09/11 | 505 | 515 | 495 | 510 | 18,700 |
2013/09/10 | 501 | 503 | 501 | 503 | 3,400 |
2013/09/09 | 512 | 512 | 500 | 508 | 3,300 |
2013/09/06 | 509 | 510 | 502 | 502 | 1,500 |
2013/09/05 | 509 | 509 | 504 | 506 | 700 |
2013/09/04 | 505 | 507 | 505 | 507 | 500 |
2013/09/03 | 510 | 510 | 495 | 500 | 1,500 |
2013/09/02 | 510 | 510 | 500 | 504 | 2,600 |
2013/08/30 | 510 | 510 | 510 | 510 | 400 |
2013/08/29 | 500 | 500 | 500 | 500 | 200 |
2013/08/28 | 491 | 500 | 490 | 490 | 1,800 |
2013/08/27 | 505 | 506 | 500 | 505 | 2,100 |
2013/08/26 | 505 | 515 | 505 | 506 | 2,100 |
2013/08/23 | 515 | 515 | 515 | 515 | 200 |
2013/08/22 | 510 | 513 | 510 | 513 | 800 |
2013/08/21 | 520 | 520 | 513 | 513 | 2,100 |
2013/08/20 | 524 | 524 | 520 | 520 | 400 |
2013/08/19 | 520 | 524 | 518 | 524 | 800 |
2013/08/16 | 528 | 530 | 528 | 530 | 400 |
2013/08/15 | 520 | 535 | 520 | 535 | 700 |
2013/08/14 | 518 | 525 | 518 | 525 | 3,300 |
2013/08/13 | 538 | 538 | 502 | 517 | 8,000 |
2013/08/12 | 540 | 545 | 530 | 545 | 10,400 |
2013/08/09 | 539 | 539 | 531 | 533 | 1,800 |
2013/08/08 | 540 | 540 | 532 | 535 | 800 |
2013/08/07 | 534 | 540 | 534 | 540 | 1,000 |
2013/08/06 | 538 | 538 | 525 | 525 | 1,200 |
2013/08/05 | 531 | 535 | 531 | 535 | 1,100 |
2013/08/02 | 521 | 525 | 521 | 521 | 1,100 |
2013/08/01 | 525 | 530 | 525 | 525 | 1,400 |
2013/07/31 | 525 | 530 | 524 | 530 | 600 |
2013/07/30 | 520 | 525 | 520 | 525 | 1,600 |
2013/07/29 | 515 | 515 | 493 | 515 | 2,600 |
2013/07/26 | 512 | 521 | 512 | 521 | 2,600 |
2013/07/25 | 530 | 541 | 522 | 522 | 2,000 |
2013/07/24 | 534 | 534 | 531 | 531 | 500 |
2013/07/23 | 521 | 534 | 521 | 534 | 1,200 |
2013/07/22 | 530 | 530 | 521 | 530 | 3,100 |
2013/07/19 | 521 | 532 | 515 | 532 | 5,300 |
2013/07/18 | 544 | 544 | 520 | 535 | 900 |
2013/07/17 | 544 | 549 | 540 | 540 | 2,800 |
2013/07/16 | 558 | 558 | 546 | 546 | 500 |
2013/07/12 | 553 | 555 | 544 | 544 | 11,500 |
2013/07/11 | 550 | 552 | 545 | 552 | 3,800 |
2013/07/10 | 550 | 553 | 544 | 550 | 28,500 |
2013/07/09 | 543 | 547 | 542 | 547 | 6,000 |
2013/07/08 | 538 | 545 | 535 | 544 | 17,700 |
2013/07/05 | 526 | 534 | 522 | 530 | 3,400 |
2013/07/04 | 528 | 528 | 512 | 523 | 2,800 |
2013/07/03 | 528 | 534 | 527 | 528 | 2,400 |
2013/07/02 | 515 | 525 | 515 | 525 | 1,700 |
2013/07/01 | 502 | 518 | 500 | 510 | 2,400 |
2013/06/28 | 492 | 501 | 491 | 500 | 2,400 |
2013/06/27 | 492 | 492 | 476 | 492 | 3,600 |
2013/06/26 | 510 | 510 | 490 | 490 | 3,600 |
2013/06/25 | 536 | 536 | 506 | 506 | 3,500 |
2013/06/24 | 550 | 560 | 535 | 537 | 13,900 |
2013/06/21 | 523 | 528 | 523 | 528 | 500 |
2013/06/20 | 530 | 535 | 530 | 535 | 900 |
2013/06/19 | 537 | 537 | 527 | 530 | 8,700 |
2013/06/18 | 540 | 540 | 531 | 535 | 11,200 |
2013/06/17 | 534 | 534 | 524 | 532 | 6,100 |
2013/06/14 | 520 | 530 | 515 | 518 | 4,000 |
2013/06/13 | 518 | 520 | 518 | 520 | 1,100 |
2013/06/12 | 526 | 527 | 509 | 527 | 4,400 |
2013/06/11 | 524 | 525 | 520 | 525 | 1,400 |
2013/06/10 | 512 | 534 | 512 | 524 | 5,200 |
2013/06/07 | 512 | 512 | 475 | 509 | 10,800 |
2013/06/06 | 517 | 519 | 515 | 515 | 7,900 |
2013/06/05 | 527 | 527 | 515 | 516 | 800 |
2013/06/04 | 512 | 525 | 502 | 525 | 3,300 |
2013/06/03 | 521 | 521 | 496 | 512 | 3,600 |
2013/05/31 | 521 | 530 | 510 | 530 | 14,300 |
2013/05/30 | 512 | 530 | 512 | 530 | 12,600 |
2013/05/29 | 535 | 535 | 505 | 515 | 3,300 |
2013/05/28 | 512 | 529 | 510 | 510 | 2,600 |
2013/05/27 | 537 | 537 | 516 | 517 | 11,900 |
2013/05/24 | 525 | 550 | 523 | 537 | 12,600 |
2013/05/23 | 555 | 555 | 518 | 530 | 7,300 |
2013/05/22 | 544 | 550 | 541 | 550 | 7,000 |
2013/05/21 | 535 | 545 | 533 | 533 | 6,900 |
2013/05/20 | 531 | 550 | 531 | 535 | 18,400 |
2013/05/17 | 506 | 525 | 506 | 516 | 7,200 |
2013/05/16 | 515 | 520 | 511 | 514 | 8,300 |
2013/05/15 | 530 | 535 | 508 | 530 | 12,400 |
2013/05/14 | 525 | 540 | 505 | 540 | 10,200 |
2013/05/13 | 549 | 549 | 525 | 540 | 5,500 |
2013/05/10 | 532 | 547 | 526 | 526 | 12,500 |
2013/05/09 | 536 | 545 | 528 | 528 | 4,800 |
2013/05/08 | 495 | 548 | 495 | 520 | 19,700 |
2013/05/07 | 492 | 495 | 488 | 495 | 3,600 |
2013/05/02 | 492 | 492 | 485 | 492 | 8,700 |
2013/05/01 | 495 | 495 | 490 | 490 | 4,700 |
2013/04/30 | 485 | 493 | 485 | 492 | 5,200 |
2013/04/26 | 482 | 490 | 478 | 488 | 3,100 |
2013/04/25 | 488 | 490 | 477 | 485 | 1,200 |
2013/04/24 | 495 | 495 | 472 | 475 | 4,900 |
2013/04/23 | 486 | 490 | 486 | 486 | 1,300 |
2013/04/22 | 483 | 487 | 480 | 487 | 4,500 |
2013/04/19 | 482 | 482 | 460 | 475 | 6,800 |
2013/04/18 | 481 | 490 | 480 | 482 | 1,300 |
2013/04/17 | 480 | 492 | 480 | 492 | 4,400 |
2013/04/16 | 478 | 480 | 475 | 480 | 2,200 |
2013/04/15 | 480 | 485 | 480 | 485 | 1,300 |
2013/04/12 | 475 | 480 | 475 | 475 | 3,500 |
2013/04/11 | 485 | 494 | 470 | 493 | 11,400 |
2013/04/10 | 472 | 494 | 472 | 491 | 37,200 |
2013/04/09 | 469 | 495 | 469 | 472 | 3,900 |
2013/04/08 | 471 | 471 | 462 | 464 | 6,100 |
2013/04/05 | 470 | 470 | 462 | 470 | 1,800 |
2013/04/04 | 460 | 460 | 456 | 460 | 1,700 |
2013/04/03 | 467 | 468 | 451 | 460 | 3,100 |
2013/04/02 | 470 | 470 | 452 | 468 | 1,200 |
2013/04/01 | 470 | 470 | 468 | 470 | 3,100 |
2013/03/29 | 472 | 479 | 470 | 470 | 2,700 |
2013/03/28 | 477 | 477 | 470 | 470 | 4,000 |
2013/03/27 | 493 | 493 | 493 | 493 | 1,000 |
2013/03/26 | 486 | 494 | 480 | 494 | 26,400 |
2013/03/25 | 486 | 486 | 480 | 480 | 3,400 |
2013/03/22 | 491 | 491 | 475 | 483 | 900 |
2013/03/21 | 471 | 486 | 470 | 485 | 4,800 |
2013/03/19 | 485 | 485 | 480 | 485 | 5,800 |
2013/03/18 | 480 | 480 | 460 | 476 | 8,500 |
2013/03/15 | 480 | 480 | 478 | 478 | 5,300 |
2013/03/14 | 482 | 482 | 480 | 480 | 3,900 |
2013/03/13 | 483 | 490 | 483 | 490 | 1,100 |
2013/03/12 | 480 | 500 | 480 | 483 | 8,700 |
2013/03/11 | 493 | 498 | 493 | 496 | 12,800 |
2013/03/08 | 469 | 478 | 469 | 478 | 2,200 |
2013/03/07 | 460 | 467 | 460 | 463 | 1,100 |
2013/03/06 | 456 | 460 | 455 | 455 | 1,900 |
2013/03/05 | 450 | 459 | 450 | 459 | 900 |
2013/03/04 | 440 | 449 | 440 | 449 | 2,900 |
2013/03/01 | 439 | 439 | 439 | 439 | 600 |
2013/02/28 | 440 | 440 | 440 | 440 | 1,100 |
2013/02/27 | 430 | 440 | 430 | 440 | 6,600 |
2013/02/26 | 442 | 450 | 440 | 440 | 2,300 |
2013/02/25 | 440 | 450 | 439 | 450 | 3,300 |
2013/02/22 | 441 | 441 | 439 | 439 | 1,000 |
2013/02/21 | 445 | 445 | 441 | 441 | 2,700 |
2013/02/20 | 453 | 453 | 445 | 445 | 1,700 |
2013/02/19 | 450 | 450 | 445 | 445 | 2,400 |
2013/02/18 | 435 | 448 | 432 | 442 | 1,700 |
2013/02/15 | 444 | 444 | 432 | 435 | 1,300 |
2013/02/14 | 440 | 455 | 440 | 455 | 1,600 |
2013/02/13 | 451 | 455 | 436 | 455 | 12,500 |
2013/02/12 | 478 | 488 | 478 | 480 | 6,500 |
2013/02/08 | 494 | 494 | 479 | 482 | 6,200 |
2013/02/07 | 483 | 488 | 483 | 488 | 4,100 |
2013/02/06 | 483 | 483 | 480 | 483 | 3,100 |
2013/02/05 | 478 | 480 | 475 | 477 | 2,300 |
2013/02/04 | 476 | 476 | 468 | 476 | 2,100 |
2013/02/01 | 461 | 468 | 461 | 468 | 600 |
2013/01/31 | 463 | 465 | 463 | 463 | 1,500 |
2013/01/30 | 463 | 467 | 460 | 467 | 1,500 |
2013/01/29 | 460 | 465 | 460 | 465 | 1,500 |
2013/01/28 | 463 | 469 | 452 | 460 | 4,500 |
2013/01/25 | 462 | 462 | 460 | 462 | 11,800 |
2013/01/24 | 445 | 460 | 445 | 456 | 1,200 |
2013/01/23 | 450 | 453 | 435 | 453 | 5,400 |
2013/01/22 | 461 | 469 | 454 | 455 | 5,000 |
2013/01/21 | 465 | 469 | 453 | 468 | 3,300 |
2013/01/18 | 455 | 465 | 454 | 459 | 3,200 |
2013/01/17 | 460 | 460 | 455 | 455 | 600 |
2013/01/16 | 460 | 466 | 450 | 466 | 3,500 |
2013/01/15 | 460 | 461 | 459 | 459 | 3,600 |
2013/01/11 | 465 | 471 | 456 | 462 | 5,000 |
2013/01/10 | 453 | 463 | 453 | 455 | 12,900 |
2013/01/09 | 454 | 455 | 446 | 455 | 2,900 |
2013/01/08 | 463 | 470 | 450 | 450 | 8,400 |
2013/01/07 | 455 | 479 | 455 | 455 | 25,500 |
2013/01/04 | 426 | 440 | 416 | 440 | 15,100 |