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 |
---|---|---|---|---|---|
2011/12/30 | 456 | 456 | 455 | 455 | 200 |
2011/12/29 | 447 | 458 | 439 | 458 | 7,300 |
2011/12/28 | 445 | 458 | 445 | 458 | 1,200 |
2011/12/27 | 450 | 450 | 414 | 445 | 16,700 |
2011/12/26 | 461 | 461 | 450 | 461 | 3,500 |
2011/12/22 | 454 | 454 | 443 | 450 | 4,100 |
2011/12/21 | 456 | 456 | 452 | 456 | 2,200 |
2011/12/20 | 453 | 468 | 453 | 456 | 2,100 |
2011/12/19 | 463 | 489 | 463 | 469 | 12,400 |
2011/12/16 | 461 | 461 | 445 | 455 | 5,600 |
2011/12/15 | 469 | 469 | 451 | 452 | 4,900 |
2011/12/14 | 483 | 489 | 462 | 465 | 9,000 |
2011/12/13 | 474 | 483 | 471 | 483 | 1,900 |
2011/12/12 | 484 | 498 | 477 | 483 | 7,600 |
2011/12/09 | 480 | 480 | 472 | 475 | 2,100 |
2011/12/08 | 497 | 498 | 480 | 487 | 8,300 |
2011/12/07 | 475 | 495 | 467 | 481 | 4,800 |
2011/12/06 | 475 | 475 | 459 | 459 | 13,000 |
2011/12/05 | 443 | 460 | 440 | 460 | 16,000 |
2011/12/02 | 431 | 432 | 427 | 427 | 8,400 |
2011/12/01 | 444 | 444 | 427 | 427 | 12,100 |
2011/11/30 | 418 | 440 | 415 | 432 | 12,200 |
2011/11/29 | 419 | 419 | 405 | 411 | 11,900 |
2011/11/28 | 432 | 432 | 405 | 406 | 17,900 |
2011/11/25 | 440 | 440 | 440 | 440 | 600 |
2011/11/24 | 426 | 426 | 418 | 418 | 1,600 |
2011/11/22 | 432 | 432 | 419 | 426 | 1,700 |
2011/11/21 | 461 | 461 | 432 | 432 | 2,400 |
2011/11/18 | 450 | 452 | 440 | 445 | 3,300 |
2011/11/17 | 449 | 452 | 449 | 452 | 200 |
2011/11/16 | 458 | 458 | 452 | 452 | 1,300 |
2011/11/15 | 471 | 471 | 462 | 462 | 4,000 |
2011/11/14 | 483 | 483 | 479 | 479 | 400 |
2011/11/11 | 492 | 492 | 476 | 481 | 1,600 |
2011/11/10 | 477 | 518 | 470 | 492 | 6,400 |
2011/11/09 | 507 | 510 | 497 | 502 | 1,200 |
2011/11/08 | 507 | 507 | 499 | 499 | 400 |
2011/11/07 | 511 | 515 | 493 | 501 | 3,200 |
2011/11/04 | 518 | 518 | 500 | 501 | 700 |
2011/11/02 | 519 | 519 | 518 | 518 | 300 |
2011/11/01 | 524 | 525 | 524 | 525 | 400 |
2011/10/31 | 523 | 525 | 523 | 525 | 1,400 |
2011/10/28 | 486 | 513 | 486 | 513 | 4,000 |
2011/10/27 | 486 | 486 | 470 | 486 | 1,700 |
2011/10/26 | 480 | 480 | 480 | 480 | 1,600 |
2011/10/25 | 480 | 480 | 480 | 480 | 600 |
2011/10/24 | 500 | 500 | 480 | 481 | 8,800 |
2011/10/21 | 0 | 0 | 0 | 502 | 0 |
2011/10/20 | 518 | 518 | 489 | 502 | 2,800 |
2011/10/19 | 517 | 517 | 509 | 509 | 1,400 |
2011/10/18 | 524 | 524 | 521 | 521 | 300 |
2011/10/17 | 545 | 545 | 520 | 529 | 3,800 |
2011/10/14 | 540 | 540 | 535 | 535 | 1,200 |
2011/10/13 | 536 | 545 | 515 | 544 | 14,700 |
2011/10/12 | 510 | 549 | 510 | 549 | 1,900 |
2011/10/11 | 510 | 518 | 501 | 510 | 10,700 |
2011/10/07 | 511 | 511 | 506 | 509 | 700 |
2011/10/06 | 515 | 515 | 500 | 508 | 3,700 |
2011/10/05 | 529 | 529 | 515 | 515 | 800 |
2011/10/04 | 512 | 512 | 510 | 510 | 3,300 |
2011/10/03 | 526 | 526 | 517 | 517 | 5,300 |
2011/09/30 | 530 | 540 | 521 | 540 | 5,600 |
2011/09/29 | 531 | 534 | 510 | 532 | 10,300 |
2011/09/28 | 540 | 555 | 534 | 534 | 3,600 |
2011/09/27 | 566 | 566 | 560 | 560 | 700 |
2011/09/26 | 612 | 622 | 561 | 580 | 3,200 |
2011/09/22 | 642 | 650 | 632 | 632 | 2,900 |
2011/09/21 | 0 | 0 | 0 | 680 | 0 |
2011/09/20 | 681 | 681 | 650 | 680 | 3,200 |
2011/09/16 | 708 | 708 | 673 | 695 | 800 |
2011/09/15 | 700 | 700 | 700 | 700 | 200 |
2011/09/14 | 710 | 710 | 710 | 710 | 300 |
2011/09/13 | 0 | 0 | 0 | 710 | 0 |
2011/09/12 | 690 | 710 | 690 | 710 | 4,500 |
2011/09/09 | 715 | 715 | 700 | 700 | 1,400 |
2011/09/08 | 729 | 729 | 700 | 700 | 4,200 |
2011/09/07 | 720 | 720 | 720 | 720 | 700 |
2011/09/06 | 743 | 743 | 700 | 705 | 4,400 |
2011/09/05 | 755 | 755 | 755 | 755 | 100 |
2011/09/02 | 750 | 750 | 750 | 750 | 800 |
2011/09/01 | 0 | 0 | 0 | 779 | 0 |
2011/08/31 | 777 | 779 | 768 | 779 | 1,200 |
2011/08/30 | 760 | 770 | 752 | 770 | 1,600 |
2011/08/29 | 735 | 760 | 735 | 759 | 500 |
2011/08/26 | 730 | 750 | 730 | 750 | 1,500 |
2011/08/25 | 0 | 0 | 0 | 750 | 0 |
2011/08/24 | 735 | 750 | 730 | 750 | 1,300 |
2011/08/23 | 750 | 750 | 720 | 750 | 1,000 |
2011/08/22 | 770 | 770 | 720 | 750 | 1,600 |
2011/08/19 | 745 | 770 | 740 | 770 | 2,000 |
2011/08/18 | 775 | 775 | 745 | 775 | 2,100 |
2011/08/17 | 775 | 775 | 775 | 775 | 100 |
2011/08/16 | 785 | 785 | 785 | 785 | 300 |
2011/08/15 | 790 | 790 | 790 | 790 | 200 |
2011/08/12 | 790 | 790 | 790 | 790 | 300 |
2011/08/11 | 795 | 799 | 775 | 790 | 1,000 |
2011/08/10 | 813 | 817 | 787 | 810 | 5,100 |
2011/08/09 | 780 | 813 | 745 | 813 | 4,800 |
2011/08/08 | 809 | 809 | 795 | 795 | 500 |
2011/08/05 | 795 | 795 | 761 | 795 | 2,100 |
2011/08/04 | 816 | 816 | 799 | 799 | 1,900 |
2011/08/03 | 816 | 816 | 790 | 810 | 4,600 |
2011/08/02 | 814 | 816 | 801 | 816 | 2,100 |
2011/08/01 | 814 | 828 | 814 | 828 | 500 |
2011/07/29 | 813 | 834 | 813 | 828 | 900 |
2011/07/28 | 816 | 828 | 816 | 828 | 600 |
2011/07/27 | 0 | 0 | 0 | 828 | 0 |
2011/07/26 | 815 | 830 | 814 | 828 | 1,400 |
2011/07/25 | 831 | 831 | 821 | 830 | 1,200 |
2011/07/22 | 849 | 851 | 830 | 830 | 2,400 |
2011/07/21 | 848 | 849 | 848 | 849 | 2,100 |
2011/07/20 | 835 | 851 | 835 | 836 | 3,900 |
2011/07/19 | 849 | 849 | 820 | 820 | 1,400 |
2011/07/15 | 819 | 835 | 819 | 835 | 500 |
2011/07/14 | 822 | 822 | 821 | 821 | 400 |
2011/07/13 | 821 | 821 | 821 | 821 | 300 |
2011/07/12 | 832 | 832 | 832 | 832 | 200 |
2011/07/11 | 845 | 847 | 845 | 847 | 16,200 |
2011/07/08 | 849 | 852 | 840 | 847 | 7,600 |
2011/07/07 | 822 | 845 | 822 | 845 | 3,100 |
2011/07/06 | 844 | 844 | 820 | 822 | 5,100 |
2011/07/05 | 846 | 846 | 823 | 830 | 2,500 |
2011/07/04 | 840 | 841 | 811 | 840 | 6,600 |
2011/07/01 | 843 | 868 | 809 | 840 | 12,100 |
2011/06/30 | 842 | 874 | 825 | 843 | 8,300 |
2011/06/29 | 0 | 0 | 0 | 843 | 0 |
2011/06/28 | 831 | 843 | 826 | 843 | 1,100 |
2011/06/27 | 850 | 850 | 835 | 844 | 6,000 |
2011/06/24 | 826 | 826 | 805 | 820 | 1,600 |
2011/06/23 | 815 | 828 | 805 | 828 | 1,400 |
2011/06/22 | 803 | 816 | 794 | 816 | 900 |
2011/06/21 | 795 | 803 | 790 | 803 | 1,400 |
2011/06/20 | 805 | 809 | 800 | 800 | 1,500 |
2011/06/17 | 819 | 821 | 801 | 806 | 3,900 |
2011/06/16 | 811 | 824 | 801 | 818 | 4,400 |
2011/06/15 | 830 | 830 | 815 | 827 | 2,200 |
2011/06/14 | 830 | 845 | 812 | 830 | 2,800 |
2011/06/13 | 855 | 855 | 822 | 845 | 2,500 |
2011/06/10 | 845 | 860 | 845 | 859 | 4,600 |
2011/06/09 | 851 | 860 | 851 | 851 | 2,900 |
2011/06/08 | 860 | 860 | 838 | 854 | 3,200 |
2011/06/07 | 860 | 860 | 845 | 860 | 2,600 |
2011/06/06 | 870 | 870 | 847 | 866 | 2,500 |
2011/06/03 | 878 | 878 | 835 | 875 | 5,600 |
2011/06/02 | 855 | 880 | 855 | 875 | 2,200 |
2011/06/01 | 880 | 888 | 870 | 885 | 8,700 |
2011/05/31 | 846 | 934 | 845 | 900 | 14,600 |
2011/05/30 | 807 | 827 | 803 | 821 | 1,400 |
2011/05/27 | 780 | 824 | 771 | 822 | 6,900 |
2011/05/26 | 749 | 777 | 749 | 763 | 3,000 |
2011/05/25 | 753 | 760 | 749 | 749 | 2,800 |
2011/05/24 | 768 | 770 | 751 | 755 | 4,400 |
2011/05/23 | 781 | 783 | 768 | 768 | 4,100 |
2011/05/20 | 816 | 816 | 781 | 800 | 7,000 |
2011/05/19 | 819 | 820 | 810 | 810 | 6,900 |
2011/05/18 | 830 | 835 | 820 | 820 | 4,500 |
2011/05/17 | 830 | 841 | 830 | 835 | 3,600 |
2011/05/16 | 842 | 855 | 834 | 835 | 2,800 |
2011/05/13 | 870 | 870 | 841 | 841 | 2,700 |
2011/05/12 | 861 | 870 | 861 | 862 | 1,000 |
2011/05/11 | 855 | 890 | 855 | 870 | 9,100 |
2011/05/10 | 842 | 857 | 842 | 843 | 7,300 |
2011/05/09 | 864 | 864 | 840 | 857 | 3,900 |
2011/05/06 | 865 | 865 | 830 | 850 | 10,200 |
2011/05/02 | 869 | 885 | 836 | 870 | 4,400 |
2011/04/28 | 854 | 875 | 841 | 854 | 6,100 |
2011/04/27 | 850 | 850 | 835 | 847 | 3,100 |
2011/04/26 | 855 | 857 | 840 | 840 | 1,900 |
2011/04/25 | 850 | 850 | 850 | 850 | 400 |
2011/04/22 | 853 | 853 | 845 | 845 | 400 |
2011/04/21 | 845 | 855 | 834 | 853 | 17,700 |
2011/04/20 | 821 | 865 | 820 | 845 | 9,200 |
2011/04/19 | 843 | 843 | 826 | 827 | 3,000 |
2011/04/18 | 863 | 863 | 843 | 843 | 1,700 |
2011/04/15 | 865 | 865 | 850 | 863 | 2,500 |
2011/04/14 | 845 | 870 | 845 | 870 | 3,200 |
2011/04/13 | 862 | 870 | 848 | 862 | 5,500 |
2011/04/12 | 895 | 910 | 880 | 880 | 1,400 |
2011/04/11 | 899 | 925 | 899 | 914 | 4,800 |
2011/04/08 | 872 | 914 | 871 | 914 | 5,900 |
2011/04/07 | 898 | 900 | 888 | 900 | 2,000 |
2011/04/06 | 890 | 930 | 890 | 912 | 7,200 |
2011/04/05 | 940 | 940 | 851 | 934 | 11,200 |
2011/04/04 | 950 | 950 | 943 | 943 | 1,600 |
2011/04/01 | 996 | 996 | 943 | 980 | 6,300 |
2011/03/31 | 1,000 | 1,000 | 980 | 999 | 9,300 |
2011/03/30 | 900 | 1,000 | 890 | 1,000 | 28,800 |
2011/03/29 | 861 | 910 | 861 | 880 | 4,900 |
2011/03/28 | 888 | 890 | 870 | 880 | 5,800 |
2011/03/25 | 885 | 899 | 859 | 878 | 60,300 |
2011/03/24 | 885 | 885 | 841 | 870 | 8,600 |
2011/03/23 | 830 | 890 | 830 | 889 | 8,100 |
2011/03/22 | 833 | 875 | 825 | 845 | 14,800 |
2011/03/18 | 805 | 850 | 805 | 820 | 6,400 |
2011/03/17 | 715 | 794 | 710 | 794 | 12,500 |
2011/03/16 | 630 | 725 | 630 | 725 | 17,300 |
2011/03/15 | 739 | 740 | 640 | 640 | 18,100 |
2011/03/14 | 782 | 829 | 782 | 790 | 30,200 |
2011/03/11 | 950 | 999 | 932 | 932 | 21,700 |
2011/03/10 | 985 | 999 | 961 | 980 | 16,900 |
2011/03/09 | 1,015 | 1,015 | 970 | 977 | 13,000 |
2011/03/08 | 950 | 1,050 | 950 | 1,020 | 57,900 |
2011/03/07 | 940 | 966 | 938 | 955 | 20,800 |
2011/03/04 | 912 | 930 | 896 | 924 | 19,700 |
2011/03/03 | 860 | 893 | 860 | 890 | 17,300 |
2011/03/02 | 845 | 870 | 845 | 860 | 8,900 |
2011/03/01 | 835 | 855 | 821 | 855 | 5,700 |
2011/02/28 | 835 | 835 | 825 | 830 | 1,100 |
2011/02/25 | 802 | 805 | 780 | 805 | 14,100 |
2011/02/24 | 836 | 837 | 800 | 804 | 9,400 |
2011/02/23 | 836 | 860 | 836 | 841 | 5,000 |
2011/02/22 | 855 | 860 | 839 | 860 | 15,100 |
2011/02/21 | 873 | 873 | 853 | 862 | 5,000 |
2011/02/18 | 880 | 885 | 853 | 880 | 8,900 |
2011/02/17 | 879 | 891 | 876 | 880 | 8,600 |
2011/02/16 | 857 | 871 | 852 | 866 | 10,700 |
2011/02/15 | 879 | 890 | 841 | 851 | 12,100 |
2011/02/14 | 931 | 931 | 865 | 878 | 29,600 |
2011/02/10 | 932 | 939 | 855 | 916 | 32,800 |
2011/02/09 | 830 | 949 | 815 | 949 | 35,000 |
2011/02/08 | 769 | 910 | 765 | 806 | 116,200 |
2011/02/07 | 750 | 760 | 739 | 760 | 8,000 |
2011/02/04 | 735 | 745 | 730 | 745 | 2,300 |
2011/02/03 | 728 | 740 | 727 | 735 | 3,200 |
2011/02/02 | 729 | 733 | 727 | 727 | 4,600 |
2011/02/01 | 730 | 733 | 721 | 731 | 1,500 |
2011/01/31 | 734 | 734 | 726 | 730 | 2,200 |
2011/01/28 | 739 | 752 | 731 | 748 | 13,600 |
2011/01/27 | 712 | 740 | 708 | 735 | 12,200 |
2011/01/26 | 0 | 0 | 0 | 714 | 0 |
2011/01/25 | 714 | 715 | 704 | 714 | 5,600 |
2011/01/24 | 703 | 703 | 701 | 701 | 4,000 |
2011/01/21 | 732 | 750 | 701 | 706 | 9,900 |
2011/01/20 | 737 | 755 | 721 | 728 | 11,700 |
2011/01/19 | 724 | 747 | 696 | 747 | 15,200 |
2011/01/18 | 690 | 714 | 677 | 714 | 22,700 |
2011/01/17 | 679 | 696 | 679 | 690 | 12,100 |
2011/01/14 | 685 | 688 | 673 | 673 | 2,100 |
2011/01/13 | 690 | 690 | 672 | 676 | 7,400 |
2011/01/12 | 690 | 692 | 677 | 680 | 18,200 |
2011/01/11 | 681 | 700 | 674 | 675 | 17,100 |
2011/01/07 | 695 | 695 | 678 | 680 | 13,800 |
2011/01/06 | 697 | 710 | 685 | 685 | 19,600 |
2011/01/05 | 679 | 720 | 666 | 677 | 20,000 |
2011/01/04 | 660 | 681 | 660 | 662 | 12,400 |