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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,550 | 6,640 | 6,490 | 6,640 | 71,200 |
| 2016/12/29 | 6,480 | 6,620 | 6,420 | 6,560 | 120,700 |
| 2016/12/28 | 6,590 | 6,700 | 6,510 | 6,520 | 213,200 |
| 2016/12/27 | 6,250 | 6,480 | 6,180 | 6,410 | 183,000 |
| 2016/12/26 | 6,060 | 6,220 | 6,030 | 6,180 | 100,200 |
| 2016/12/22 | 5,970 | 6,090 | 5,940 | 6,040 | 53,800 |
| 2016/12/21 | 6,200 | 6,200 | 5,920 | 5,950 | 160,000 |
| 2016/12/20 | 5,960 | 6,190 | 5,870 | 6,190 | 122,800 |
| 2016/12/19 | 6,040 | 6,060 | 5,920 | 5,960 | 75,900 |
| 2016/12/16 | 5,980 | 6,250 | 5,950 | 6,020 | 169,300 |
| 2016/12/15 | 6,100 | 6,100 | 5,880 | 5,880 | 123,500 |
| 2016/12/14 | 6,340 | 6,570 | 6,070 | 6,120 | 230,000 |
| 2016/12/13 | 5,900 | 6,350 | 5,760 | 6,290 | 324,700 |
| 2016/12/12 | 5,900 | 5,910 | 5,520 | 5,740 | 244,800 |
| 2016/12/09 | 5,860 | 5,890 | 5,650 | 5,830 | 250,000 |
| 2016/12/08 | 6,030 | 6,230 | 5,910 | 5,960 | 168,400 |
| 2016/12/07 | 6,510 | 6,520 | 6,060 | 6,070 | 242,000 |
| 2016/12/06 | 6,950 | 6,990 | 6,420 | 6,560 | 154,600 |
| 2016/12/05 | 6,920 | 7,100 | 6,890 | 6,950 | 47,200 |
| 2016/12/02 | 7,100 | 7,110 | 6,870 | 6,910 | 118,600 |
| 2016/12/01 | 7,530 | 7,560 | 7,180 | 7,190 | 166,900 |
| 2016/11/30 | 7,500 | 7,530 | 7,410 | 7,510 | 177,500 |
| 2016/11/29 | 7,470 | 7,560 | 7,380 | 7,550 | 82,600 |
| 2016/11/28 | 7,410 | 7,600 | 7,290 | 7,570 | 139,100 |
| 2016/11/25 | 7,040 | 7,500 | 6,990 | 7,480 | 267,200 |
| 2016/11/24 | 7,000 | 7,080 | 6,870 | 6,960 | 166,700 |
| 2016/11/22 | 7,000 | 7,210 | 6,880 | 7,110 | 114,900 |
| 2016/11/21 | 7,300 | 7,300 | 7,070 | 7,070 | 108,800 |
| 2016/11/18 | 7,220 | 7,410 | 7,040 | 7,360 | 141,200 |
| 2016/11/17 | 7,250 | 7,400 | 7,140 | 7,160 | 120,000 |
| 2016/11/16 | 7,440 | 7,460 | 7,230 | 7,310 | 91,900 |
| 2016/11/15 | 7,120 | 7,370 | 6,870 | 7,370 | 178,200 |
| 2016/11/14 | 7,240 | 7,250 | 7,040 | 7,110 | 227,300 |
| 2016/11/11 | 6,890 | 6,900 | 6,420 | 6,650 | 167,000 |
| 2016/11/10 | 6,950 | 7,120 | 6,670 | 6,700 | 187,100 |
| 2016/11/09 | 6,890 | 7,040 | 6,310 | 6,550 | 223,100 |
| 2016/11/08 | 7,240 | 7,250 | 6,900 | 6,900 | 88,400 |
| 2016/11/07 | 7,000 | 7,170 | 6,910 | 7,130 | 118,400 |
| 2016/11/04 | 6,840 | 6,890 | 6,620 | 6,760 | 215,100 |
| 2016/11/02 | 7,350 | 7,370 | 7,000 | 7,010 | 158,400 |
| 2016/11/01 | 7,900 | 7,910 | 7,420 | 7,570 | 201,900 |
| 2016/10/31 | 8,270 | 8,630 | 7,930 | 7,970 | 165,700 |
| 2016/10/28 | 7,970 | 8,220 | 7,970 | 8,220 | 177,500 |
| 2016/10/27 | 7,840 | 7,930 | 7,710 | 7,930 | 48,100 |
| 2016/10/26 | 7,600 | 7,840 | 7,590 | 7,820 | 62,300 |
| 2016/10/25 | 7,720 | 7,750 | 7,520 | 7,600 | 40,600 |
| 2016/10/24 | 7,910 | 7,920 | 7,530 | 7,670 | 68,400 |
| 2016/10/21 | 7,900 | 7,970 | 7,730 | 7,830 | 62,800 |
| 2016/10/20 | 7,780 | 7,860 | 7,720 | 7,830 | 50,800 |
| 2016/10/19 | 7,690 | 7,950 | 7,640 | 7,670 | 115,300 |
| 2016/10/18 | 7,550 | 7,860 | 7,490 | 7,780 | 158,600 |
| 2016/10/17 | 7,000 | 7,390 | 6,960 | 7,390 | 84,600 |
| 2016/10/14 | 7,000 | 7,090 | 6,770 | 6,940 | 78,100 |
| 2016/10/13 | 7,040 | 7,160 | 6,950 | 7,050 | 98,900 |
| 2016/10/12 | 7,340 | 7,450 | 7,040 | 7,190 | 109,800 |
| 2016/10/11 | 7,350 | 7,580 | 7,350 | 7,400 | 49,800 |
| 2016/10/07 | 7,420 | 7,590 | 7,310 | 7,380 | 69,100 |
| 2016/10/06 | 7,680 | 7,730 | 7,450 | 7,500 | 68,600 |
| 2016/10/05 | 7,880 | 7,910 | 7,650 | 7,680 | 71,000 |
| 2016/10/04 | 7,800 | 8,010 | 7,720 | 7,840 | 88,800 |
| 2016/10/03 | 7,540 | 7,800 | 7,540 | 7,780 | 66,600 |
| 2016/09/30 | 7,760 | 7,870 | 7,490 | 7,580 | 93,600 |
| 2016/09/29 | 7,880 | 7,980 | 7,740 | 7,860 | 84,100 |
| 2016/09/28 | 7,730 | 8,030 | 7,660 | 7,810 | 124,900 |
| 2016/09/27 | 7,410 | 7,650 | 7,330 | 7,630 | 79,000 |
| 2016/09/26 | 7,770 | 7,770 | 7,510 | 7,530 | 50,700 |
| 2016/09/23 | 7,680 | 8,060 | 7,610 | 7,720 | 181,300 |
| 2016/09/21 | 7,380 | 7,690 | 7,300 | 7,630 | 88,700 |
| 2016/09/20 | 7,370 | 7,700 | 7,050 | 7,260 | 234,300 |
| 2016/09/16 | 6,900 | 7,250 | 6,900 | 7,220 | 176,200 |
| 2016/09/15 | 6,940 | 7,290 | 6,840 | 6,930 | 301,700 |
| 2016/09/14 | 7,000 | 7,090 | 6,760 | 6,760 | 132,400 |
| 2016/09/13 | 6,700 | 6,990 | 6,700 | 6,990 | 113,000 |
| 2016/09/12 | 6,730 | 6,850 | 6,660 | 6,730 | 70,200 |
| 2016/09/09 | 6,900 | 6,950 | 6,840 | 6,870 | 57,300 |
| 2016/09/08 | 6,820 | 7,000 | 6,710 | 6,860 | 142,100 |
| 2016/09/07 | 6,390 | 6,830 | 6,380 | 6,820 | 122,000 |
| 2016/09/06 | 6,230 | 6,440 | 6,200 | 6,420 | 58,500 |
| 2016/09/05 | 6,210 | 6,340 | 6,120 | 6,230 | 68,300 |
| 2016/09/02 | 6,270 | 6,410 | 6,160 | 6,250 | 77,400 |
| 2016/09/01 | 6,650 | 6,650 | 6,170 | 6,180 | 167,800 |
| 2016/08/31 | 6,940 | 6,970 | 6,660 | 6,680 | 145,300 |
| 2016/08/30 | 6,670 | 6,900 | 6,590 | 6,840 | 133,800 |
| 2016/08/29 | 6,600 | 6,690 | 6,410 | 6,670 | 101,600 |
| 2016/08/26 | 6,600 | 6,640 | 6,340 | 6,500 | 115,500 |
| 2016/08/25 | 6,190 | 6,640 | 6,190 | 6,520 | 196,000 |
| 2016/08/24 | 6,070 | 6,250 | 5,930 | 6,220 | 86,300 |
| 2016/08/23 | 6,100 | 6,380 | 6,010 | 6,030 | 98,700 |
| 2016/08/22 | 6,050 | 6,170 | 5,840 | 6,070 | 164,900 |
| 2016/08/19 | 5,760 | 6,300 | 5,690 | 6,150 | 219,100 |
| 2016/08/18 | 6,100 | 6,120 | 5,770 | 5,790 | 142,800 |
| 2016/08/17 | 6,740 | 6,760 | 6,120 | 6,180 | 146,800 |
| 2016/08/16 | 6,630 | 6,800 | 6,440 | 6,660 | 146,200 |
| 2016/08/15 | 6,730 | 7,250 | 6,490 | 6,830 | 354,800 |
| 2016/08/12 | 6,050 | 6,660 | 5,930 | 6,660 | 401,100 |
| 2016/08/10 | 5,480 | 5,830 | 5,390 | 5,660 | 110,500 |
| 2016/08/09 | 5,180 | 5,490 | 5,170 | 5,430 | 58,800 |
| 2016/08/08 | 5,400 | 5,450 | 5,140 | 5,190 | 55,300 |
| 2016/08/05 | 5,190 | 5,490 | 5,120 | 5,300 | 86,600 |
| 2016/08/04 | 5,500 | 5,500 | 5,080 | 5,220 | 112,700 |
| 2016/08/03 | 5,700 | 5,760 | 5,490 | 5,500 | 66,900 |
| 2016/08/02 | 5,720 | 5,890 | 5,550 | 5,770 | 63,700 |
| 2016/08/01 | 5,600 | 5,730 | 5,520 | 5,690 | 49,300 |
| 2016/07/29 | 5,680 | 5,750 | 5,310 | 5,740 | 129,400 |
| 2016/07/28 | 5,680 | 5,980 | 5,560 | 5,770 | 112,500 |
| 2016/07/27 | 6,110 | 6,290 | 5,690 | 5,760 | 152,100 |
| 2016/07/26 | 5,840 | 6,340 | 5,840 | 6,100 | 204,100 |
| 2016/07/25 | 5,750 | 6,000 | 5,610 | 5,900 | 135,100 |
| 2016/07/22 | 5,630 | 5,930 | 5,430 | 5,720 | 279,000 |
| 2016/07/21 | 5,650 | 5,830 | 5,590 | 5,690 | 190,700 |
| 2016/07/20 | 5,220 | 5,950 | 5,150 | 5,660 | 307,000 |
| 2016/07/19 | 4,850 | 5,290 | 4,810 | 5,290 | 152,100 |
| 2016/07/15 | 4,710 | 5,110 | 4,365 | 5,020 | 330,000 |
| 2016/07/14 | 5,020 | 5,070 | 4,685 | 4,765 | 264,700 |
| 2016/07/13 | 5,080 | 5,560 | 5,070 | 5,220 | 330,200 |
| 2016/07/12 | 4,840 | 4,995 | 4,630 | 4,910 | 298,400 |
| 2016/07/11 | 5,220 | 5,240 | 4,710 | 4,770 | 276,800 |
| 2016/07/08 | 5,580 | 5,600 | 4,935 | 5,100 | 339,400 |
| 2016/07/07 | 6,050 | 6,050 | 5,680 | 5,680 | 132,400 |
| 2016/07/06 | 6,000 | 6,000 | 5,620 | 5,950 | 190,200 |
| 2016/07/05 | 6,090 | 6,360 | 6,050 | 6,060 | 271,600 |
| 2016/07/04 | 6,160 | 6,250 | 6,110 | 6,160 | 167,200 |
| 2016/07/01 | 6,700 | 6,720 | 6,110 | 6,350 | 256,100 |
| 2016/06/30 | 6,680 | 6,830 | 6,510 | 6,640 | 159,100 |
| 2016/06/29 | 6,750 | 6,770 | 6,390 | 6,580 | 327,900 |
| 2016/06/28 | 6,440 | 6,840 | 6,290 | 6,740 | 467,500 |
| 2016/06/27 | 5,980 | 6,580 | 5,880 | 6,540 | 483,000 |
| 2016/06/24 | 6,030 | 6,050 | 5,200 | 5,580 | 288,700 |
| 2016/06/23 | 5,660 | 5,870 | 5,550 | 5,830 | 152,800 |
| 2016/06/22 | 5,750 | 5,970 | 5,500 | 5,690 | 219,000 |
| 2016/06/21 | 5,800 | 6,300 | 5,460 | 5,720 | 569,300 |
| 2016/06/20 | 5,330 | 5,980 | 5,280 | 5,720 | 434,800 |
| 2016/06/17 | 5,280 | 5,400 | 4,930 | 5,030 | 83,600 |
| 2016/06/16 | 4,980 | 5,250 | 4,835 | 5,100 | 96,200 |
| 2016/06/15 | 4,810 | 5,180 | 4,740 | 5,000 | 98,300 |
| 2016/06/14 | 5,200 | 5,300 | 4,800 | 4,865 | 176,100 |
| 2016/06/13 | 5,440 | 5,500 | 5,160 | 5,300 | 101,900 |
| 2016/06/10 | 5,750 | 5,770 | 5,520 | 5,600 | 129,000 |
| 2016/06/09 | 5,410 | 5,750 | 5,360 | 5,630 | 255,400 |
| 2016/06/08 | 5,050 | 5,460 | 4,920 | 5,350 | 210,900 |
| 2016/06/07 | 4,680 | 5,310 | 4,590 | 5,120 | 265,400 |
| 2016/06/06 | 4,580 | 4,705 | 4,565 | 4,660 | 41,300 |
| 2016/06/03 | 4,640 | 4,710 | 4,600 | 4,650 | 54,900 |
| 2016/06/02 | 4,715 | 4,755 | 4,460 | 4,530 | 87,600 |
| 2016/06/01 | 4,640 | 4,785 | 4,480 | 4,700 | 123,000 |
| 2016/05/31 | 4,705 | 4,970 | 4,705 | 4,780 | 155,400 |
| 2016/05/30 | 4,600 | 4,925 | 4,600 | 4,750 | 175,600 |
| 2016/05/27 | 4,650 | 4,650 | 4,425 | 4,585 | 73,400 |
| 2016/05/26 | 4,660 | 4,835 | 4,510 | 4,580 | 156,600 |
| 2016/05/25 | 4,380 | 4,855 | 4,320 | 4,695 | 219,300 |
| 2016/05/24 | 4,480 | 4,530 | 4,290 | 4,320 | 160,700 |
| 2016/05/23 | 4,395 | 4,685 | 4,360 | 4,580 | 198,600 |
| 2016/05/20 | 4,145 | 4,350 | 4,050 | 4,265 | 80,500 |
| 2016/05/19 | 4,000 | 4,210 | 3,925 | 4,120 | 58,600 |
| 2016/05/18 | 4,110 | 4,490 | 3,905 | 4,000 | 109,900 |
| 2016/05/17 | 4,065 | 4,245 | 4,000 | 4,085 | 91,200 |
| 2016/05/16 | 3,810 | 4,545 | 3,750 | 4,245 | 295,300 |
| 2016/05/13 | 3,550 | 3,845 | 3,550 | 3,845 | 195,900 |
| 2016/05/12 | 3,145 | 3,210 | 3,120 | 3,145 | 28,600 |
| 2016/05/11 | 3,245 | 3,300 | 3,135 | 3,245 | 21,400 |
| 2016/05/10 | 3,350 | 3,400 | 3,210 | 3,210 | 28,200 |
| 2016/05/09 | 3,060 | 3,345 | 3,060 | 3,330 | 39,900 |
| 2016/05/06 | 3,090 | 3,180 | 3,065 | 3,070 | 10,400 |
| 2016/05/02 | 2,990 | 3,160 | 2,990 | 3,160 | 16,800 |
| 2016/04/28 | 3,200 | 3,200 | 2,950 | 3,110 | 27,300 |
| 2016/04/27 | 3,030 | 3,240 | 3,030 | 3,170 | 25,400 |
| 2016/04/26 | 3,160 | 3,205 | 3,010 | 3,070 | 50,600 |
| 2016/04/25 | 3,325 | 3,450 | 3,210 | 3,220 | 47,900 |
| 2016/04/22 | 3,260 | 3,395 | 3,130 | 3,395 | 108,700 |
| 2016/04/21 | 3,055 | 3,390 | 3,055 | 3,305 | 144,600 |
| 2016/04/20 | 2,970 | 3,085 | 2,955 | 3,055 | 87,100 |
| 2016/04/19 | 2,945 | 2,999 | 2,889 | 2,989 | 85,900 |
| 2016/04/18 | 2,705 | 2,903 | 2,705 | 2,880 | 65,200 |
| 2016/04/15 | 2,738 | 2,872 | 2,720 | 2,871 | 101,600 |
| 2016/04/14 | 2,564 | 2,815 | 2,550 | 2,794 | 173,400 |
| 2016/04/13 | 2,465 | 2,570 | 2,453 | 2,464 | 19,400 |
| 2016/04/12 | 2,555 | 2,593 | 2,500 | 2,501 | 14,800 |
| 2016/04/11 | 2,507 | 2,599 | 2,451 | 2,555 | 20,500 |
| 2016/04/08 | 2,441 | 2,559 | 2,390 | 2,535 | 30,600 |
| 2016/04/07 | 2,361 | 2,519 | 2,361 | 2,448 | 23,500 |
| 2016/04/06 | 2,341 | 2,400 | 2,275 | 2,361 | 31,900 |
| 2016/04/05 | 2,510 | 2,548 | 2,340 | 2,389 | 38,400 |
| 2016/04/04 | 2,471 | 2,580 | 2,460 | 2,514 | 21,800 |
| 2016/04/01 | 2,717 | 2,720 | 2,588 | 2,618 | 31,700 |
| 2016/03/31 | 2,759 | 2,834 | 2,745 | 2,752 | 28,300 |
| 2016/03/30 | 2,936 | 2,944 | 2,738 | 2,808 | 101,200 |
| 2016/03/29 | 2,637 | 2,900 | 2,637 | 2,893 | 107,400 |
| 2016/03/28 | 2,675 | 2,699 | 2,550 | 2,617 | 34,200 |
| 2016/03/25 | 2,592 | 2,714 | 2,581 | 2,675 | 42,600 |
| 2016/03/24 | 2,527 | 2,669 | 2,510 | 2,642 | 64,600 |
| 2016/03/23 | 2,609 | 2,642 | 2,501 | 2,530 | 76,800 |
| 2016/03/22 | 2,706 | 2,716 | 2,600 | 2,628 | 61,200 |
| 2016/03/18 | 2,725 | 2,725 | 2,652 | 2,689 | 43,300 |
| 2016/03/17 | 2,789 | 2,812 | 2,730 | 2,775 | 64,900 |
| 2016/03/16 | 2,716 | 2,788 | 2,651 | 2,782 | 72,200 |
| 2016/03/15 | 2,800 | 2,896 | 2,695 | 2,712 | 70,400 |
| 2016/03/14 | 2,837 | 2,935 | 2,702 | 2,735 | 65,100 |
| 2016/03/11 | 2,894 | 2,935 | 2,825 | 2,887 | 85,300 |
| 2016/03/10 | 2,986 | 3,020 | 2,870 | 2,888 | 89,700 |
| 2016/03/09 | 3,035 | 3,090 | 2,930 | 3,050 | 108,700 |
| 2016/03/08 | 2,927 | 3,100 | 2,859 | 3,100 | 115,800 |
| 2016/03/07 | 2,918 | 2,983 | 2,830 | 2,927 | 81,100 |
| 2016/03/04 | 2,855 | 3,060 | 2,815 | 2,968 | 205,300 |
| 2016/03/03 | 2,542 | 2,830 | 2,542 | 2,805 | 112,900 |
| 2016/03/02 | 2,600 | 2,601 | 2,520 | 2,529 | 79,800 |
| 2016/03/01 | 2,647 | 2,690 | 2,530 | 2,550 | 97,700 |
| 2016/02/29 | 2,841 | 2,843 | 2,650 | 2,669 | 78,000 |
| 2016/02/26 | 2,850 | 2,857 | 2,662 | 2,822 | 154,500 |
| 2016/02/25 | 2,700 | 2,899 | 2,556 | 2,872 | 174,700 |
| 2016/02/24 | 2,380 | 2,724 | 2,369 | 2,656 | 218,700 |
| 2016/02/23 | 2,400 | 2,538 | 2,300 | 2,407 | 147,300 |
| 2016/02/22 | 2,174 | 2,350 | 2,157 | 2,350 | 77,400 |
| 2016/02/19 | 2,139 | 2,250 | 2,098 | 2,224 | 36,700 |
| 2016/02/18 | 2,079 | 2,200 | 2,076 | 2,189 | 70,000 |
| 2016/02/17 | 2,230 | 2,291 | 2,008 | 2,065 | 92,800 |
| 2016/02/16 | 2,310 | 2,330 | 2,234 | 2,240 | 43,800 |
| 2016/02/15 | 2,180 | 2,349 | 2,160 | 2,336 | 152,800 |
| 2016/02/12 | 1,929 | 2,178 | 1,910 | 2,109 | 134,100 |
| 2016/02/10 | 1,988 | 2,088 | 1,901 | 2,053 | 83,800 |
| 2016/02/09 | 1,970 | 2,010 | 1,940 | 1,983 | 57,700 |
| 2016/02/08 | 2,070 | 2,117 | 1,981 | 2,081 | 33,300 |
| 2016/02/05 | 2,011 | 2,080 | 1,968 | 2,078 | 66,100 |
| 2016/02/04 | 2,118 | 2,161 | 2,062 | 2,082 | 55,400 |
| 2016/02/03 | 2,145 | 2,215 | 2,083 | 2,152 | 47,600 |
| 2016/02/02 | 2,200 | 2,255 | 2,128 | 2,156 | 62,100 |
| 2016/02/01 | 2,240 | 2,308 | 2,100 | 2,249 | 104,100 |
| 2016/01/29 | 2,206 | 2,312 | 2,050 | 2,272 | 172,800 |
| 2016/01/28 | 2,324 | 2,425 | 2,150 | 2,256 | 259,600 |
| 2016/01/27 | 2,141 | 2,258 | 1,991 | 2,081 | 256,900 |
| 2016/01/26 | 1,984 | 2,168 | 1,960 | 2,086 | 554,800 |
| 2016/01/25 | 1,712 | 2,083 | 1,712 | 2,083 | 599,700 |
| 2016/01/22 | 1,470 | 1,738 | 1,461 | 1,683 | 368,500 |
| 2016/01/21 | 1,448 | 1,475 | 1,436 | 1,443 | 96,800 |
| 2016/01/20 | 1,434 | 1,485 | 1,420 | 1,450 | 119,800 |
| 2016/01/19 | 1,413 | 1,452 | 1,406 | 1,415 | 52,800 |
| 2016/01/18 | 1,389 | 1,457 | 1,374 | 1,443 | 65,900 |
| 2016/01/15 | 1,459 | 1,469 | 1,415 | 1,448 | 38,300 |
| 2016/01/14 | 1,410 | 1,455 | 1,366 | 1,450 | 90,600 |
| 2016/01/13 | 1,369 | 1,441 | 1,361 | 1,439 | 68,900 |
| 2016/01/12 | 1,400 | 1,416 | 1,285 | 1,370 | 146,900 |
| 2016/01/08 | 1,404 | 1,430 | 1,382 | 1,400 | 25,700 |
| 2016/01/07 | 1,425 | 1,442 | 1,390 | 1,414 | 24,300 |
| 2016/01/06 | 1,455 | 1,477 | 1,405 | 1,442 | 46,100 |
| 2016/01/05 | 1,460 | 1,527 | 1,430 | 1,485 | 108,000 |
| 2016/01/04 | 1,444 | 1,497 | 1,426 | 1,443 | 55,800 |