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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,695 | 4,970 | 4,690 | 4,905 | 141,800 |
| 2018/12/27 | 4,630 | 4,765 | 4,560 | 4,735 | 159,200 |
| 2018/12/26 | 4,465 | 4,620 | 4,285 | 4,380 | 147,700 |
| 2018/12/25 | 4,325 | 4,540 | 4,315 | 4,330 | 193,300 |
| 2018/12/21 | 4,700 | 4,830 | 4,655 | 4,745 | 162,600 |
| 2018/12/20 | 5,210 | 5,260 | 4,725 | 4,815 | 263,700 |
| 2018/12/19 | 5,200 | 5,370 | 5,120 | 5,310 | 91,700 |
| 2018/12/18 | 5,200 | 5,320 | 5,120 | 5,240 | 90,100 |
| 2018/12/17 | 5,270 | 5,450 | 5,270 | 5,340 | 101,700 |
| 2018/12/14 | 5,440 | 5,520 | 5,260 | 5,330 | 87,700 |
| 2018/12/13 | 5,420 | 5,560 | 5,360 | 5,450 | 105,700 |
| 2018/12/12 | 5,310 | 5,520 | 5,260 | 5,420 | 133,600 |
| 2018/12/11 | 5,800 | 5,810 | 5,220 | 5,300 | 174,500 |
| 2018/12/10 | 5,840 | 5,950 | 5,750 | 5,770 | 104,500 |
| 2018/12/07 | 5,910 | 6,030 | 5,780 | 5,940 | 129,800 |
| 2018/12/06 | 5,940 | 5,970 | 5,840 | 5,880 | 98,500 |
| 2018/12/05 | 5,870 | 6,040 | 5,810 | 5,970 | 99,200 |
| 2018/12/04 | 6,300 | 6,340 | 6,050 | 6,070 | 97,600 |
| 2018/12/03 | 6,240 | 6,390 | 6,200 | 6,250 | 92,700 |
| 2018/11/30 | 6,070 | 6,160 | 6,000 | 6,040 | 64,300 |
| 2018/11/29 | 6,050 | 6,220 | 5,950 | 6,080 | 114,100 |
| 2018/11/28 | 5,650 | 5,980 | 5,650 | 5,960 | 99,600 |
| 2018/11/27 | 5,750 | 5,870 | 5,580 | 5,690 | 96,700 |
| 2018/11/26 | 5,670 | 5,820 | 5,560 | 5,710 | 90,300 |
| 2018/11/22 | 5,720 | 5,750 | 5,490 | 5,570 | 87,600 |
| 2018/11/21 | 5,490 | 5,770 | 5,460 | 5,690 | 112,200 |
| 2018/11/20 | 5,550 | 5,830 | 5,460 | 5,690 | 152,500 |
| 2018/11/19 | 5,530 | 5,850 | 5,510 | 5,710 | 161,300 |
| 2018/11/16 | 5,850 | 5,930 | 5,430 | 5,510 | 253,900 |
| 2018/11/15 | 5,860 | 6,050 | 5,730 | 5,900 | 196,400 |
| 2018/11/14 | 6,200 | 6,440 | 5,960 | 5,960 | 460,700 |
| 2018/11/13 | 7,110 | 7,160 | 6,920 | 6,960 | 143,600 |
| 2018/11/12 | 7,130 | 7,370 | 7,110 | 7,310 | 72,500 |
| 2018/11/09 | 7,360 | 7,380 | 7,180 | 7,190 | 78,100 |
| 2018/11/08 | 7,600 | 7,670 | 7,420 | 7,440 | 61,500 |
| 2018/11/07 | 7,340 | 7,550 | 7,300 | 7,470 | 100,400 |
| 2018/11/06 | 7,250 | 7,360 | 7,170 | 7,320 | 47,800 |
| 2018/11/05 | 7,250 | 7,470 | 7,190 | 7,270 | 56,100 |
| 2018/11/02 | 7,100 | 7,430 | 7,040 | 7,400 | 96,800 |
| 2018/11/01 | 6,930 | 7,120 | 6,840 | 7,030 | 73,200 |
| 2018/10/31 | 6,840 | 7,000 | 6,670 | 6,970 | 114,200 |
| 2018/10/30 | 6,300 | 6,780 | 6,300 | 6,580 | 329,400 |
| 2018/10/29 | 6,500 | 6,600 | 6,330 | 6,370 | 108,900 |
| 2018/10/26 | 7,020 | 7,070 | 6,350 | 6,490 | 288,900 |
| 2018/10/25 | 7,170 | 7,310 | 6,950 | 6,980 | 170,200 |
| 2018/10/24 | 7,740 | 7,760 | 7,480 | 7,590 | 126,100 |
| 2018/10/23 | 8,310 | 8,400 | 7,740 | 7,790 | 227,300 |
| 2018/10/22 | 8,270 | 8,570 | 8,220 | 8,500 | 93,700 |
| 2018/10/19 | 8,200 | 8,390 | 8,160 | 8,370 | 61,500 |
| 2018/10/18 | 8,310 | 8,410 | 8,250 | 8,340 | 68,900 |
| 2018/10/17 | 8,250 | 8,390 | 8,150 | 8,310 | 96,200 |
| 2018/10/16 | 7,830 | 8,020 | 7,820 | 7,980 | 67,100 |
| 2018/10/15 | 7,900 | 7,990 | 7,800 | 7,820 | 85,100 |
| 2018/10/12 | 7,650 | 7,890 | 7,610 | 7,870 | 113,400 |
| 2018/10/11 | 7,770 | 7,830 | 7,550 | 7,640 | 182,900 |
| 2018/10/10 | 8,440 | 8,470 | 8,120 | 8,220 | 120,200 |
| 2018/10/09 | 8,610 | 8,700 | 8,370 | 8,390 | 86,300 |
| 2018/10/05 | 8,580 | 8,680 | 8,510 | 8,590 | 90,600 |
| 2018/10/04 | 8,670 | 8,790 | 8,580 | 8,720 | 76,400 |
| 2018/10/03 | 8,780 | 8,930 | 8,580 | 8,600 | 118,000 |
| 2018/10/02 | 8,500 | 8,870 | 8,500 | 8,700 | 220,400 |
| 2018/10/01 | 8,190 | 8,490 | 8,190 | 8,400 | 137,300 |
| 2018/09/28 | 8,140 | 8,260 | 8,100 | 8,180 | 72,800 |
| 2018/09/27 | 8,540 | 8,540 | 8,050 | 8,050 | 149,600 |
| 2018/09/26 | 8,460 | 8,650 | 8,430 | 8,590 | 59,000 |
| 2018/09/25 | 8,630 | 8,680 | 8,520 | 8,610 | 65,300 |
| 2018/09/21 | 8,590 | 8,700 | 8,520 | 8,670 | 85,600 |
| 2018/09/20 | 8,720 | 8,780 | 8,440 | 8,470 | 96,700 |
| 2018/09/19 | 8,630 | 8,730 | 8,580 | 8,660 | 62,000 |
| 2018/09/18 | 8,400 | 8,700 | 8,350 | 8,540 | 88,600 |
| 2018/09/14 | 8,240 | 8,500 | 8,220 | 8,400 | 94,900 |
| 2018/09/13 | 8,000 | 8,170 | 7,970 | 8,160 | 49,800 |
| 2018/09/12 | 8,160 | 8,220 | 7,920 | 7,980 | 78,300 |
| 2018/09/11 | 7,920 | 8,120 | 7,780 | 8,010 | 99,800 |
| 2018/09/10 | 8,080 | 8,220 | 7,910 | 7,910 | 108,300 |
| 2018/09/07 | 8,410 | 8,420 | 8,080 | 8,090 | 145,600 |
| 2018/09/06 | 8,450 | 8,610 | 8,410 | 8,540 | 65,500 |
| 2018/09/05 | 8,440 | 8,580 | 8,370 | 8,530 | 77,000 |
| 2018/09/04 | 8,380 | 8,600 | 8,330 | 8,460 | 86,300 |
| 2018/09/03 | 8,570 | 8,580 | 8,280 | 8,380 | 113,500 |
| 2018/08/31 | 8,510 | 8,660 | 8,490 | 8,610 | 119,200 |
| 2018/08/30 | 8,560 | 8,760 | 8,510 | 8,610 | 154,700 |
| 2018/08/29 | 8,420 | 8,550 | 8,380 | 8,460 | 122,300 |
| 2018/08/28 | 8,420 | 8,530 | 8,270 | 8,380 | 189,300 |
| 2018/08/27 | 8,160 | 8,410 | 8,160 | 8,410 | 179,900 |
| 2018/08/24 | 7,890 | 8,230 | 7,890 | 8,150 | 229,600 |
| 2018/08/23 | 7,520 | 7,820 | 7,500 | 7,810 | 128,500 |
| 2018/08/22 | 7,190 | 7,600 | 7,190 | 7,470 | 138,800 |
| 2018/08/21 | 7,170 | 7,240 | 7,140 | 7,180 | 61,000 |
| 2018/08/20 | 7,160 | 7,300 | 7,120 | 7,210 | 63,300 |
| 2018/08/17 | 7,000 | 7,240 | 6,980 | 7,190 | 75,300 |
| 2018/08/16 | 6,950 | 7,090 | 6,800 | 7,000 | 110,900 |
| 2018/08/15 | 7,430 | 7,450 | 6,970 | 7,100 | 107,600 |
| 2018/08/14 | 7,120 | 7,390 | 7,100 | 7,370 | 83,200 |
| 2018/08/13 | 7,160 | 7,740 | 7,030 | 7,130 | 323,500 |
| 2018/08/10 | 7,400 | 7,400 | 7,050 | 7,120 | 162,900 |
| 2018/08/09 | 7,420 | 7,500 | 7,360 | 7,460 | 67,400 |
| 2018/08/08 | 7,180 | 7,460 | 7,140 | 7,390 | 108,000 |
| 2018/08/07 | 7,020 | 7,200 | 6,960 | 7,160 | 113,700 |
| 2018/08/06 | 7,270 | 7,380 | 7,090 | 7,120 | 126,100 |
| 2018/08/03 | 7,500 | 7,530 | 7,380 | 7,420 | 64,300 |
| 2018/08/02 | 7,650 | 7,700 | 7,460 | 7,470 | 86,000 |
| 2018/08/01 | 7,540 | 7,720 | 7,530 | 7,670 | 108,500 |
| 2018/07/31 | 7,500 | 7,510 | 7,370 | 7,430 | 67,800 |
| 2018/07/30 | 7,500 | 7,560 | 7,440 | 7,500 | 48,300 |
| 2018/07/27 | 7,510 | 7,600 | 7,500 | 7,560 | 58,200 |
| 2018/07/26 | 7,600 | 7,670 | 7,500 | 7,620 | 59,600 |
| 2018/07/25 | 7,360 | 7,650 | 7,360 | 7,550 | 137,600 |
| 2018/07/24 | 7,000 | 7,450 | 6,980 | 7,350 | 145,100 |
| 2018/07/23 | 6,910 | 7,140 | 6,840 | 7,030 | 91,500 |
| 2018/07/20 | 7,170 | 7,200 | 6,860 | 6,950 | 162,300 |
| 2018/07/19 | 7,120 | 7,300 | 7,110 | 7,230 | 87,700 |
| 2018/07/18 | 7,170 | 7,180 | 6,970 | 7,070 | 111,700 |
| 2018/07/17 | 7,300 | 7,340 | 7,070 | 7,080 | 85,400 |
| 2018/07/13 | 7,210 | 7,310 | 7,160 | 7,300 | 72,100 |
| 2018/07/12 | 7,090 | 7,230 | 7,040 | 7,160 | 54,300 |
| 2018/07/11 | 7,170 | 7,240 | 7,030 | 7,170 | 128,900 |
| 2018/07/10 | 7,200 | 7,400 | 7,110 | 7,230 | 119,900 |
| 2018/07/09 | 6,840 | 7,030 | 6,800 | 7,030 | 70,200 |
| 2018/07/06 | 6,740 | 6,850 | 6,630 | 6,840 | 114,300 |
| 2018/07/05 | 6,820 | 6,990 | 6,600 | 6,640 | 230,900 |
| 2018/07/04 | 7,270 | 7,280 | 6,780 | 6,940 | 223,200 |
| 2018/07/03 | 7,730 | 7,750 | 7,340 | 7,420 | 217,600 |
| 2018/07/02 | 7,890 | 8,050 | 7,760 | 7,800 | 174,900 |
| 2018/06/29 | 8,090 | 8,220 | 7,950 | 7,950 | 144,200 |
| 2018/06/28 | 8,160 | 8,270 | 7,960 | 7,990 | 147,300 |
| 2018/06/27 | 7,980 | 8,270 | 7,930 | 8,230 | 177,300 |
| 2018/06/26 | 7,640 | 8,060 | 7,640 | 7,910 | 178,200 |
| 2018/06/25 | 7,680 | 7,890 | 7,650 | 7,790 | 170,600 |
| 2018/06/22 | 7,540 | 7,690 | 7,230 | 7,630 | 182,800 |
| 2018/06/21 | 7,540 | 7,800 | 7,530 | 7,610 | 142,200 |
| 2018/06/20 | 7,450 | 7,560 | 7,250 | 7,530 | 176,300 |
| 2018/06/19 | 7,400 | 7,590 | 7,380 | 7,450 | 136,600 |
| 2018/06/18 | 7,430 | 7,620 | 7,370 | 7,440 | 111,800 |
| 2018/06/15 | 7,570 | 7,600 | 7,310 | 7,430 | 133,000 |
| 2018/06/14 | 7,560 | 7,680 | 7,550 | 7,550 | 62,000 |
| 2018/06/13 | 7,690 | 7,690 | 7,570 | 7,600 | 74,300 |
| 2018/06/12 | 7,690 | 7,710 | 7,530 | 7,690 | 88,200 |
| 2018/06/11 | 7,520 | 7,720 | 7,520 | 7,690 | 70,300 |
| 2018/06/08 | 7,520 | 7,670 | 7,520 | 7,560 | 70,400 |
| 2018/06/07 | 7,480 | 7,640 | 7,480 | 7,580 | 108,400 |
| 2018/06/06 | 7,430 | 7,520 | 7,370 | 7,480 | 107,500 |
| 2018/06/05 | 7,670 | 7,710 | 7,390 | 7,440 | 227,900 |
| 2018/06/04 | 7,870 | 7,880 | 7,690 | 7,750 | 94,200 |
| 2018/06/01 | 7,820 | 7,900 | 7,710 | 7,780 | 141,500 |
| 2018/05/31 | 7,870 | 7,980 | 7,810 | 7,970 | 114,700 |
| 2018/05/30 | 7,710 | 7,870 | 7,650 | 7,840 | 106,000 |
| 2018/05/29 | 7,990 | 8,240 | 7,880 | 7,930 | 377,300 |
| 2018/05/28 | 8,050 | 8,050 | 7,690 | 7,780 | 306,400 |
| 2018/05/25 | 8,360 | 8,410 | 8,060 | 8,080 | 276,800 |
| 2018/05/24 | 8,580 | 8,600 | 8,260 | 8,510 | 230,800 |
| 2018/05/23 | 8,740 | 8,760 | 8,580 | 8,610 | 132,000 |
| 2018/05/22 | 8,940 | 9,010 | 8,760 | 8,770 | 108,400 |
| 2018/05/21 | 8,980 | 9,000 | 8,860 | 8,870 | 111,500 |
| 2018/05/18 | 8,940 | 8,980 | 8,850 | 8,970 | 106,500 |
| 2018/05/17 | 8,900 | 8,990 | 8,870 | 8,940 | 126,300 |
| 2018/05/16 | 8,840 | 9,000 | 8,790 | 8,810 | 144,700 |
| 2018/05/15 | 8,800 | 8,960 | 8,790 | 8,840 | 171,900 |
| 2018/05/14 | 8,930 | 8,970 | 8,640 | 8,780 | 314,600 |
| 2018/05/11 | 8,560 | 9,490 | 8,420 | 9,080 | 777,600 |
| 2018/05/10 | 10,250 | 10,410 | 10,210 | 10,360 | 161,100 |
| 2018/05/09 | 10,160 | 10,230 | 10,090 | 10,190 | 90,900 |
| 2018/05/08 | 10,120 | 10,220 | 10,060 | 10,160 | 98,300 |
| 2018/05/07 | 10,460 | 10,490 | 9,990 | 10,080 | 167,100 |
| 2018/05/02 | 10,270 | 10,530 | 10,270 | 10,440 | 106,200 |
| 2018/05/01 | 10,400 | 10,400 | 10,200 | 10,370 | 82,600 |
| 2018/04/27 | 10,460 | 10,510 | 10,140 | 10,380 | 147,500 |
| 2018/04/26 | 10,080 | 10,570 | 10,070 | 10,440 | 452,400 |
| 2018/04/25 | 9,880 | 10,180 | 9,860 | 10,020 | 144,600 |
| 2018/04/24 | 9,820 | 10,080 | 9,770 | 10,050 | 150,700 |
| 2018/04/23 | 10,000 | 10,010 | 9,760 | 9,790 | 110,700 |
| 2018/04/20 | 10,350 | 10,350 | 9,850 | 9,970 | 278,300 |
| 2018/04/19 | 9,740 | 10,580 | 9,740 | 10,310 | 674,800 |
| 2018/04/18 | 9,370 | 9,500 | 9,280 | 9,400 | 74,700 |
| 2018/04/17 | 9,460 | 9,620 | 9,330 | 9,380 | 83,800 |
| 2018/04/16 | 9,380 | 9,490 | 9,270 | 9,460 | 112,900 |
| 2018/04/13 | 9,450 | 9,550 | 9,380 | 9,380 | 100,700 |
| 2018/04/12 | 9,590 | 9,590 | 9,320 | 9,370 | 95,500 |
| 2018/04/11 | 9,590 | 9,650 | 9,450 | 9,550 | 101,100 |
| 2018/04/10 | 9,200 | 9,500 | 9,180 | 9,490 | 159,300 |
| 2018/04/09 | 9,200 | 9,340 | 9,190 | 9,280 | 93,500 |
| 2018/04/06 | 9,240 | 9,390 | 9,210 | 9,320 | 131,200 |
| 2018/04/05 | 9,300 | 9,350 | 9,070 | 9,250 | 112,700 |
| 2018/04/04 | 9,540 | 9,580 | 9,170 | 9,220 | 120,900 |
| 2018/04/03 | 9,550 | 9,580 | 9,390 | 9,480 | 92,900 |
| 2018/04/02 | 9,740 | 9,880 | 9,740 | 9,820 | 58,900 |
| 2018/03/30 | 9,640 | 9,820 | 9,540 | 9,780 | 105,000 |
| 2018/03/29 | 9,700 | 9,710 | 9,330 | 9,510 | 126,600 |
| 2018/03/28 | 9,400 | 9,730 | 9,350 | 9,620 | 98,600 |
| 2018/03/27 | 9,640 | 9,840 | 9,600 | 9,650 | 147,900 |
| 2018/03/26 | 9,100 | 9,420 | 8,900 | 9,420 | 135,300 |
| 2018/03/23 | 9,400 | 9,530 | 9,210 | 9,310 | 195,500 |
| 2018/03/22 | 9,650 | 9,860 | 9,610 | 9,820 | 104,200 |
| 2018/03/20 | 9,660 | 9,710 | 9,430 | 9,680 | 158,000 |
| 2018/03/19 | 10,130 | 10,190 | 9,750 | 9,810 | 192,000 |
| 2018/03/16 | 10,280 | 10,630 | 10,190 | 10,210 | 392,500 |
| 2018/03/15 | 10,090 | 10,300 | 10,070 | 10,180 | 149,300 |
| 2018/03/14 | 10,200 | 10,210 | 9,960 | 10,010 | 102,000 |
| 2018/03/13 | 10,010 | 10,230 | 9,950 | 10,220 | 130,000 |
| 2018/03/12 | 10,390 | 10,470 | 9,950 | 10,160 | 184,600 |
| 2018/03/09 | 10,300 | 10,390 | 10,120 | 10,230 | 165,100 |
| 2018/03/08 | 9,940 | 10,230 | 9,940 | 10,170 | 162,300 |
| 2018/03/07 | 9,800 | 9,910 | 9,640 | 9,820 | 149,800 |
| 2018/03/06 | 9,720 | 10,000 | 9,690 | 9,920 | 161,400 |
| 2018/03/05 | 9,650 | 9,740 | 9,310 | 9,450 | 211,500 |
| 2018/03/02 | 9,800 | 9,840 | 9,630 | 9,780 | 302,200 |
| 2018/03/01 | 10,370 | 10,490 | 10,070 | 10,120 | 192,600 |
| 2018/02/28 | 10,570 | 10,930 | 10,520 | 10,560 | 276,600 |
| 2018/02/27 | 10,420 | 10,750 | 10,330 | 10,680 | 214,200 |
| 2018/02/26 | 10,300 | 10,430 | 10,140 | 10,200 | 142,100 |
| 2018/02/23 | 10,260 | 10,380 | 10,050 | 10,130 | 191,600 |
| 2018/02/22 | 10,330 | 10,330 | 9,940 | 10,260 | 150,700 |
| 2018/02/21 | 9,930 | 10,430 | 9,860 | 10,330 | 261,300 |
| 2018/02/20 | 9,950 | 9,960 | 9,690 | 9,780 | 161,100 |
| 2018/02/19 | 9,460 | 10,010 | 9,420 | 9,980 | 196,500 |
| 2018/02/16 | 9,570 | 9,670 | 9,380 | 9,420 | 218,800 |
| 2018/02/15 | 9,640 | 9,650 | 9,360 | 9,440 | 326,400 |
| 2018/02/14 | 9,680 | 10,040 | 9,350 | 9,490 | 509,600 |
| 2018/02/13 | 10,710 | 10,850 | 10,430 | 10,500 | 225,100 |
| 2018/02/09 | 10,150 | 10,540 | 10,120 | 10,540 | 198,600 |
| 2018/02/08 | 10,570 | 10,970 | 10,570 | 10,820 | 195,200 |
| 2018/02/07 | 11,070 | 11,220 | 10,530 | 10,530 | 215,700 |
| 2018/02/06 | 10,720 | 10,860 | 10,160 | 10,630 | 431,900 |
| 2018/02/05 | 11,550 | 11,740 | 11,460 | 11,620 | 202,200 |
| 2018/02/02 | 12,090 | 12,140 | 11,810 | 11,950 | 207,000 |
| 2018/02/01 | 12,150 | 12,230 | 12,050 | 12,220 | 120,700 |
| 2018/01/31 | 11,940 | 12,150 | 11,910 | 12,020 | 130,500 |
| 2018/01/30 | 12,350 | 12,350 | 12,000 | 12,110 | 269,800 |
| 2018/01/29 | 12,290 | 12,450 | 12,130 | 12,410 | 129,900 |
| 2018/01/26 | 12,250 | 12,340 | 12,130 | 12,140 | 126,400 |
| 2018/01/25 | 12,030 | 12,260 | 12,000 | 12,140 | 165,600 |
| 2018/01/24 | 12,580 | 12,580 | 12,050 | 12,220 | 301,300 |
| 2018/01/23 | 12,680 | 12,710 | 12,470 | 12,590 | 229,900 |
| 2018/01/22 | 12,730 | 12,770 | 12,550 | 12,650 | 143,800 |
| 2018/01/19 | 12,630 | 12,740 | 12,550 | 12,700 | 152,600 |
| 2018/01/18 | 12,530 | 12,930 | 12,530 | 12,640 | 406,700 |
| 2018/01/17 | 12,200 | 12,520 | 12,180 | 12,410 | 196,400 |
| 2018/01/16 | 12,460 | 12,480 | 12,150 | 12,350 | 189,900 |
| 2018/01/15 | 12,490 | 12,530 | 12,370 | 12,460 | 137,600 |
| 2018/01/12 | 12,400 | 12,490 | 12,230 | 12,410 | 179,500 |
| 2018/01/11 | 12,100 | 12,510 | 12,100 | 12,290 | 271,000 |
| 2018/01/10 | 12,020 | 12,200 | 11,860 | 12,200 | 169,600 |
| 2018/01/09 | 12,200 | 12,200 | 11,830 | 12,020 | 227,700 |
| 2018/01/05 | 11,800 | 12,060 | 11,720 | 12,010 | 249,700 |
| 2018/01/04 | 11,950 | 11,960 | 11,650 | 11,740 | 187,900 |