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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,449 | 1,475 | 1,435 | 1,441 | 92,000 |
| 2015/12/29 | 1,406 | 1,425 | 1,382 | 1,391 | 53,100 |
| 2015/12/28 | 1,286 | 1,395 | 1,275 | 1,373 | 56,400 |
| 2015/12/25 | 1,346 | 1,348 | 1,230 | 1,235 | 126,100 |
| 2015/12/24 | 1,440 | 1,444 | 1,345 | 1,349 | 33,500 |
| 2015/12/22 | 1,438 | 1,469 | 1,415 | 1,422 | 42,800 |
| 2015/12/21 | 1,474 | 1,476 | 1,392 | 1,438 | 29,600 |
| 2015/12/18 | 1,450 | 1,460 | 1,424 | 1,429 | 21,900 |
| 2015/12/17 | 1,380 | 1,473 | 1,380 | 1,473 | 70,500 |
| 2015/12/16 | 1,368 | 1,437 | 1,340 | 1,402 | 65,300 |
| 2015/12/15 | 1,408 | 1,408 | 1,337 | 1,368 | 113,600 |
| 2015/12/14 | 1,400 | 1,437 | 1,385 | 1,420 | 91,400 |
| 2015/12/11 | 1,340 | 1,483 | 1,340 | 1,475 | 85,300 |
| 2015/12/10 | 1,344 | 1,372 | 1,336 | 1,341 | 53,000 |
| 2015/12/09 | 1,350 | 1,382 | 1,343 | 1,351 | 55,000 |
| 2015/12/08 | 1,423 | 1,423 | 1,341 | 1,354 | 104,200 |
| 2015/12/07 | 1,452 | 1,471 | 1,402 | 1,405 | 75,800 |
| 2015/12/04 | 1,440 | 1,469 | 1,434 | 1,448 | 46,600 |
| 2015/12/03 | 1,499 | 1,499 | 1,443 | 1,480 | 129,400 |
| 2015/12/02 | 1,470 | 1,495 | 1,425 | 1,476 | 169,600 |
| 2015/12/01 | 1,508 | 1,550 | 1,455 | 1,500 | 432,300 |
| 2015/11/30 | 1,366 | 1,544 | 1,360 | 1,500 | 935,900 |
| 2015/11/27 | 1,180 | 1,455 | 1,179 | 1,455 | 1,138,900 |
| 2015/11/26 | 1,120 | 1,163 | 1,090 | 1,155 | 72,900 |
| 2015/11/25 | 1,072 | 1,120 | 1,072 | 1,119 | 53,400 |
| 2015/11/24 | 1,075 | 1,096 | 1,071 | 1,071 | 30,700 |
| 2015/11/20 | 1,070 | 1,077 | 1,057 | 1,060 | 28,500 |
| 2015/11/19 | 1,062 | 1,063 | 1,020 | 1,058 | 46,500 |
| 2015/11/18 | 1,072 | 1,072 | 1,056 | 1,065 | 16,400 |
| 2015/11/17 | 1,063 | 1,076 | 1,060 | 1,060 | 14,900 |
| 2015/11/16 | 1,097 | 1,097 | 1,052 | 1,053 | 54,300 |
| 2015/11/13 | 1,082 | 1,179 | 1,051 | 1,127 | 177,600 |
| 2015/11/12 | 1,105 | 1,141 | 1,080 | 1,140 | 49,400 |
| 2015/11/11 | 1,097 | 1,121 | 1,097 | 1,119 | 15,400 |
| 2015/11/10 | 1,097 | 1,107 | 1,090 | 1,095 | 14,500 |
| 2015/11/09 | 1,094 | 1,095 | 1,081 | 1,095 | 7,500 |
| 2015/11/06 | 1,070 | 1,096 | 1,057 | 1,096 | 19,200 |
| 2015/11/05 | 1,077 | 1,085 | 1,051 | 1,070 | 21,600 |
| 2015/11/04 | 1,100 | 1,115 | 1,064 | 1,077 | 12,900 |
| 2015/11/02 | 1,075 | 1,100 | 1,055 | 1,086 | 12,400 |
| 2015/10/30 | 1,053 | 1,086 | 1,053 | 1,074 | 16,200 |
| 2015/10/29 | 1,111 | 1,120 | 1,050 | 1,062 | 33,600 |
| 2015/10/28 | 1,140 | 1,143 | 1,031 | 1,122 | 72,500 |
| 2015/10/27 | 1,120 | 1,153 | 1,111 | 1,132 | 77,900 |
| 2015/10/26 | 1,079 | 1,110 | 1,076 | 1,110 | 48,400 |
| 2015/10/23 | 1,050 | 1,078 | 1,047 | 1,076 | 47,600 |
| 2015/10/22 | 970 | 1,047 | 970 | 1,044 | 78,700 |
| 2015/10/21 | 945 | 985 | 942 | 985 | 27,700 |
| 2015/10/20 | 955 | 958 | 941 | 945 | 6,100 |
| 2015/10/19 | 969 | 969 | 938 | 944 | 7,100 |
| 2015/10/16 | 948 | 965 | 947 | 961 | 3,600 |
| 2015/10/15 | 937 | 948 | 930 | 948 | 2,000 |
| 2015/10/14 | 940 | 960 | 930 | 952 | 2,300 |
| 2015/10/13 | 949 | 960 | 941 | 955 | 11,000 |
| 2015/10/09 | 914 | 950 | 908 | 938 | 11,600 |
| 2015/10/08 | 900 | 909 | 889 | 909 | 13,900 |
| 2015/10/07 | 905 | 916 | 871 | 894 | 8,700 |
| 2015/10/06 | 922 | 922 | 873 | 895 | 4,300 |
| 2015/10/05 | 915 | 922 | 901 | 921 | 7,600 |
| 2015/10/02 | 864 | 899 | 864 | 897 | 13,300 |
| 2015/10/01 | 866 | 879 | 839 | 879 | 13,000 |
| 2015/09/30 | 836 | 870 | 836 | 865 | 15,700 |
| 2015/09/29 | 870 | 871 | 830 | 833 | 14,500 |
| 2015/09/28 | 875 | 894 | 867 | 882 | 4,100 |
| 2015/09/25 | 884 | 890 | 867 | 867 | 7,500 |
| 2015/09/24 | 900 | 900 | 870 | 884 | 12,700 |
| 2015/09/18 | 896 | 903 | 891 | 897 | 7,600 |
| 2015/09/17 | 880 | 901 | 880 | 891 | 7,900 |
| 2015/09/16 | 894 | 898 | 870 | 872 | 10,300 |
| 2015/09/15 | 900 | 900 | 889 | 889 | 8,000 |
| 2015/09/14 | 894 | 900 | 877 | 889 | 5,500 |
| 2015/09/11 | 894 | 895 | 880 | 894 | 6,400 |
| 2015/09/10 | 899 | 899 | 864 | 879 | 9,500 |
| 2015/09/09 | 912 | 912 | 879 | 900 | 15,500 |
| 2015/09/08 | 866 | 888 | 862 | 870 | 9,700 |
| 2015/09/07 | 875 | 898 | 871 | 876 | 13,700 |
| 2015/09/04 | 973 | 987 | 863 | 920 | 59,600 |
| 2015/09/03 | 973 | 973 | 928 | 928 | 2,200 |
| 2015/09/02 | 930 | 973 | 908 | 943 | 14,500 |
| 2015/09/01 | 945 | 971 | 935 | 938 | 16,100 |
| 2015/08/31 | 961 | 961 | 935 | 945 | 8,500 |
| 2015/08/28 | 960 | 980 | 960 | 962 | 5,500 |
| 2015/08/27 | 941 | 975 | 932 | 945 | 13,600 |
| 2015/08/26 | 874 | 920 | 859 | 906 | 11,800 |
| 2015/08/25 | 855 | 927 | 801 | 844 | 25,700 |
| 2015/08/24 | 960 | 961 | 889 | 900 | 58,300 |
| 2015/08/21 | 1,020 | 1,029 | 984 | 990 | 52,000 |
| 2015/08/20 | 1,073 | 1,073 | 1,043 | 1,048 | 10,100 |
| 2015/08/19 | 1,107 | 1,107 | 1,068 | 1,074 | 18,300 |
| 2015/08/18 | 1,109 | 1,112 | 1,100 | 1,112 | 5,900 |
| 2015/08/17 | 1,103 | 1,119 | 1,095 | 1,109 | 22,800 |
| 2015/08/14 | 1,127 | 1,131 | 1,098 | 1,102 | 28,400 |
| 2015/08/13 | 1,140 | 1,155 | 1,110 | 1,148 | 40,700 |
| 2015/08/12 | 1,180 | 1,209 | 1,092 | 1,140 | 165,800 |
| 2015/08/11 | 1,093 | 1,126 | 1,080 | 1,126 | 34,100 |
| 2015/08/10 | 1,068 | 1,099 | 1,054 | 1,078 | 9,300 |
| 2015/08/07 | 1,100 | 1,100 | 1,080 | 1,083 | 5,700 |
| 2015/08/06 | 1,071 | 1,120 | 1,070 | 1,100 | 10,600 |
| 2015/08/05 | 1,038 | 1,073 | 1,038 | 1,073 | 14,900 |
| 2015/08/04 | 1,050 | 1,051 | 1,035 | 1,045 | 6,700 |
| 2015/08/03 | 1,031 | 1,052 | 1,031 | 1,039 | 10,900 |
| 2015/07/31 | 1,006 | 1,049 | 1,003 | 1,049 | 17,700 |
| 2015/07/30 | 1,022 | 1,027 | 1,005 | 1,010 | 17,800 |
| 2015/07/29 | 1,065 | 1,065 | 1,015 | 1,015 | 12,200 |
| 2015/07/28 | 1,047 | 1,087 | 1,044 | 1,058 | 7,000 |
| 2015/07/27 | 1,065 | 1,075 | 1,050 | 1,053 | 5,400 |
| 2015/07/24 | 1,097 | 1,097 | 1,061 | 1,064 | 6,500 |
| 2015/07/23 | 1,095 | 1,095 | 1,085 | 1,088 | 9,300 |
| 2015/07/22 | 1,085 | 1,100 | 1,033 | 1,093 | 6,800 |
| 2015/07/21 | 1,092 | 1,092 | 1,071 | 1,080 | 14,400 |
| 2015/07/17 | 1,109 | 1,109 | 1,094 | 1,094 | 5,100 |
| 2015/07/16 | 1,101 | 1,109 | 1,089 | 1,109 | 6,500 |
| 2015/07/15 | 1,100 | 1,110 | 1,090 | 1,095 | 15,800 |
| 2015/07/14 | 1,080 | 1,108 | 1,080 | 1,089 | 10,300 |
| 2015/07/13 | 1,078 | 1,079 | 1,046 | 1,067 | 6,300 |
| 2015/07/10 | 1,056 | 1,079 | 1,051 | 1,061 | 15,200 |
| 2015/07/09 | 1,071 | 1,093 | 980 | 1,078 | 31,200 |
| 2015/07/08 | 1,119 | 1,119 | 1,077 | 1,085 | 23,000 |
| 2015/07/07 | 1,130 | 1,130 | 1,118 | 1,119 | 3,900 |
| 2015/07/06 | 1,149 | 1,155 | 1,110 | 1,125 | 9,200 |
| 2015/07/03 | 1,174 | 1,178 | 1,146 | 1,170 | 11,200 |
| 2015/07/02 | 1,131 | 1,183 | 1,122 | 1,183 | 24,600 |
| 2015/07/01 | 1,095 | 1,118 | 1,090 | 1,111 | 10,800 |
| 2015/06/30 | 1,079 | 1,125 | 1,079 | 1,096 | 10,300 |
| 2015/06/29 | 1,098 | 1,098 | 1,071 | 1,098 | 13,400 |
| 2015/06/26 | 1,128 | 1,128 | 1,110 | 1,119 | 12,700 |
| 2015/06/25 | 1,122 | 1,145 | 1,122 | 1,138 | 7,100 |
| 2015/06/24 | 1,131 | 1,138 | 1,110 | 1,123 | 16,800 |
| 2015/06/23 | 1,106 | 1,128 | 1,091 | 1,111 | 23,500 |
| 2015/06/22 | 1,145 | 1,145 | 1,104 | 1,109 | 9,900 |
| 2015/06/19 | 1,173 | 1,173 | 1,111 | 1,138 | 19,600 |
| 2015/06/18 | 1,163 | 1,165 | 1,071 | 1,140 | 59,400 |
| 2015/06/17 | 1,198 | 1,198 | 1,163 | 1,170 | 19,000 |
| 2015/06/16 | 1,206 | 1,224 | 1,162 | 1,209 | 26,100 |
| 2015/06/15 | 1,202 | 1,222 | 1,202 | 1,212 | 13,500 |
| 2015/06/12 | 1,230 | 1,230 | 1,205 | 1,225 | 14,900 |
| 2015/06/11 | 1,230 | 1,233 | 1,168 | 1,230 | 46,700 |
| 2015/06/10 | 1,170 | 1,235 | 1,166 | 1,223 | 48,000 |
| 2015/06/09 | 1,230 | 1,237 | 1,180 | 1,180 | 38,600 |
| 2015/06/08 | 1,179 | 1,220 | 1,176 | 1,218 | 35,600 |
| 2015/06/05 | 1,170 | 1,182 | 1,132 | 1,182 | 40,800 |
| 2015/06/04 | 1,194 | 1,200 | 1,185 | 1,186 | 34,200 |
| 2015/06/03 | 1,176 | 1,207 | 1,168 | 1,195 | 49,400 |
| 2015/06/02 | 1,188 | 1,206 | 1,188 | 1,188 | 50,600 |
| 2015/06/01 | 1,143 | 1,196 | 1,143 | 1,195 | 26,100 |
| 2015/05/29 | 1,146 | 1,151 | 1,133 | 1,140 | 23,300 |
| 2015/05/28 | 1,145 | 1,168 | 1,123 | 1,147 | 53,100 |
| 2015/05/27 | 1,067 | 1,147 | 1,067 | 1,145 | 57,100 |
| 2015/05/26 | 1,098 | 1,116 | 1,072 | 1,080 | 46,300 |
| 2015/05/25 | 1,028 | 1,088 | 1,023 | 1,086 | 64,400 |
| 2015/05/22 | 1,000 | 1,024 | 994 | 1,023 | 40,800 |
| 2015/05/21 | 1,016 | 1,018 | 990 | 999 | 36,500 |
| 2015/05/20 | 1,015 | 1,025 | 999 | 1,008 | 30,400 |
| 2015/05/19 | 1,000 | 1,035 | 995 | 1,000 | 49,000 |
| 2015/05/18 | 970 | 1,047 | 970 | 1,003 | 116,800 |
| 2015/05/15 | 990 | 999 | 967 | 985 | 78,400 |
| 2015/05/14 | 980 | 1,030 | 960 | 985 | 296,100 |
| 2015/05/13 | 941 | 990 | 926 | 990 | 266,100 |
| 2015/05/12 | 824 | 849 | 820 | 840 | 14,600 |
| 2015/05/11 | 812 | 824 | 812 | 824 | 4,800 |
| 2015/05/08 | 805 | 809 | 801 | 808 | 9,900 |
| 2015/05/07 | 800 | 830 | 800 | 804 | 2,500 |
| 2015/05/01 | 817 | 817 | 799 | 814 | 17,300 |
| 2015/04/30 | 831 | 840 | 815 | 820 | 15,000 |
| 2015/04/28 | 840 | 840 | 833 | 839 | 3,200 |
| 2015/04/27 | 846 | 852 | 840 | 840 | 5,200 |
| 2015/04/24 | 852 | 867 | 840 | 846 | 12,200 |
| 2015/04/23 | 845 | 875 | 844 | 861 | 34,100 |
| 2015/04/22 | 843 | 846 | 838 | 844 | 6,800 |
| 2015/04/21 | 825 | 842 | 810 | 842 | 5,100 |
| 2015/04/20 | 824 | 829 | 812 | 829 | 4,500 |
| 2015/04/17 | 840 | 840 | 819 | 824 | 10,800 |
| 2015/04/16 | 824 | 839 | 821 | 839 | 4,800 |
| 2015/04/15 | 826 | 830 | 817 | 824 | 10,000 |
| 2015/04/14 | 828 | 835 | 826 | 826 | 9,700 |
| 2015/04/13 | 806 | 814 | 806 | 813 | 4,000 |
| 2015/04/10 | 796 | 805 | 795 | 795 | 5,100 |
| 2015/04/09 | 803 | 803 | 799 | 802 | 5,900 |
| 2015/04/08 | 797 | 799 | 796 | 799 | 3,400 |
| 2015/04/07 | 805 | 805 | 787 | 797 | 6,100 |
| 2015/04/06 | 800 | 803 | 782 | 798 | 4,500 |
| 2015/04/03 | 795 | 807 | 785 | 795 | 2,600 |
| 2015/04/02 | 790 | 803 | 788 | 794 | 3,100 |
| 2015/04/01 | 785 | 798 | 785 | 793 | 3,100 |
| 2015/03/31 | 785 | 799 | 778 | 799 | 8,800 |
| 2015/03/30 | 776 | 798 | 768 | 782 | 22,900 |
| 2015/03/27 | 791 | 814 | 791 | 800 | 10,500 |
| 2015/03/26 | 825 | 826 | 815 | 817 | 19,000 |
| 2015/03/25 | 839 | 844 | 830 | 832 | 4,200 |
| 2015/03/24 | 850 | 850 | 845 | 850 | 10,600 |
| 2015/03/23 | 860 | 864 | 855 | 859 | 8,000 |
| 2015/03/20 | 843 | 850 | 830 | 845 | 6,400 |
| 2015/03/19 | 852 | 860 | 825 | 843 | 29,100 |
| 2015/03/18 | 864 | 874 | 857 | 857 | 5,700 |
| 2015/03/17 | 872 | 879 | 860 | 879 | 14,200 |
| 2015/03/16 | 865 | 880 | 864 | 872 | 9,600 |
| 2015/03/13 | 880 | 896 | 863 | 865 | 32,700 |
| 2015/03/12 | 894 | 895 | 883 | 888 | 10,400 |
| 2015/03/11 | 877 | 889 | 870 | 889 | 5,000 |
| 2015/03/10 | 880 | 883 | 876 | 879 | 6,100 |
| 2015/03/09 | 895 | 895 | 880 | 883 | 9,900 |
| 2015/03/06 | 900 | 900 | 885 | 890 | 7,300 |
| 2015/03/05 | 874 | 907 | 871 | 897 | 24,300 |
| 2015/03/04 | 865 | 876 | 860 | 869 | 12,300 |
| 2015/03/03 | 910 | 917 | 878 | 880 | 28,900 |
| 2015/03/02 | 878 | 909 | 875 | 907 | 57,900 |
| 2015/02/27 | 870 | 877 | 856 | 874 | 25,000 |
| 2015/02/26 | 874 | 878 | 855 | 855 | 45,600 |
| 2015/02/25 | 873 | 880 | 845 | 859 | 20,100 |
| 2015/02/24 | 888 | 888 | 873 | 880 | 33,600 |
| 2015/02/23 | 850 | 900 | 847 | 879 | 75,700 |
| 2015/02/20 | 850 | 860 | 830 | 850 | 43,300 |
| 2015/02/19 | 839 | 842 | 825 | 842 | 17,800 |
| 2015/02/18 | 839 | 845 | 817 | 839 | 42,800 |
| 2015/02/17 | 840 | 846 | 819 | 846 | 58,600 |
| 2015/02/16 | 869 | 880 | 809 | 845 | 259,700 |
| 2015/02/13 | 854 | 854 | 854 | 854 | 23,700 |
| 2015/02/12 | 689 | 704 | 687 | 704 | 8,900 |
| 2015/02/10 | 703 | 703 | 683 | 690 | 11,800 |
| 2015/02/09 | 690 | 703 | 690 | 697 | 11,000 |
| 2015/02/06 | 688 | 690 | 685 | 686 | 5,100 |
| 2015/02/05 | 685 | 685 | 681 | 685 | 3,000 |
| 2015/02/04 | 681 | 683 | 672 | 679 | 1,700 |
| 2015/02/03 | 672 | 680 | 667 | 671 | 14,100 |
| 2015/02/02 | 680 | 680 | 671 | 671 | 800 |
| 2015/01/30 | 678 | 678 | 668 | 671 | 3,500 |
| 2015/01/29 | 682 | 682 | 677 | 677 | 6,700 |
| 2015/01/28 | 682 | 682 | 675 | 680 | 3,200 |
| 2015/01/27 | 676 | 682 | 673 | 677 | 9,200 |
| 2015/01/26 | 675 | 685 | 668 | 672 | 13,200 |
| 2015/01/23 | 675 | 689 | 673 | 673 | 16,300 |
| 2015/01/22 | 664 | 670 | 655 | 669 | 6,600 |
| 2015/01/21 | 663 | 663 | 653 | 660 | 2,800 |
| 2015/01/20 | 664 | 664 | 653 | 660 | 3,800 |
| 2015/01/19 | 665 | 665 | 660 | 660 | 3,300 |
| 2015/01/16 | 655 | 667 | 655 | 664 | 1,000 |
| 2015/01/15 | 669 | 669 | 653 | 660 | 4,200 |
| 2015/01/14 | 663 | 670 | 663 | 670 | 500 |
| 2015/01/13 | 661 | 669 | 661 | 668 | 1,400 |
| 2015/01/09 | 678 | 678 | 672 | 673 | 4,900 |
| 2015/01/08 | 677 | 678 | 672 | 678 | 1,400 |
| 2015/01/07 | 675 | 677 | 658 | 677 | 5,400 |
| 2015/01/06 | 682 | 682 | 671 | 675 | 1,700 |
| 2015/01/05 | 693 | 693 | 681 | 685 | 7,100 |