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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,210 | 7,210 | 7,020 | 7,070 | 43,800 |
| 2019/12/27 | 7,140 | 7,220 | 7,080 | 7,170 | 41,000 |
| 2019/12/26 | 7,230 | 7,290 | 7,070 | 7,090 | 70,400 |
| 2019/12/25 | 7,140 | 7,190 | 7,140 | 7,180 | 36,700 |
| 2019/12/24 | 7,230 | 7,240 | 7,140 | 7,210 | 58,900 |
| 2019/12/23 | 7,240 | 7,280 | 7,130 | 7,150 | 47,000 |
| 2019/12/20 | 7,210 | 7,280 | 7,190 | 7,240 | 64,400 |
| 2019/12/19 | 7,230 | 7,300 | 7,160 | 7,210 | 52,500 |
| 2019/12/18 | 7,400 | 7,440 | 7,130 | 7,190 | 136,600 |
| 2019/12/17 | 7,690 | 7,700 | 7,360 | 7,450 | 117,000 |
| 2019/12/16 | 7,870 | 7,960 | 7,640 | 7,650 | 93,900 |
| 2019/12/13 | 7,800 | 8,150 | 7,790 | 7,900 | 145,700 |
| 2019/12/12 | 7,700 | 7,770 | 7,680 | 7,680 | 28,400 |
| 2019/12/11 | 7,740 | 7,780 | 7,650 | 7,700 | 44,400 |
| 2019/12/10 | 7,700 | 7,800 | 7,680 | 7,760 | 43,800 |
| 2019/12/09 | 7,940 | 7,940 | 7,690 | 7,700 | 59,400 |
| 2019/12/06 | 7,960 | 7,990 | 7,870 | 7,900 | 30,100 |
| 2019/12/05 | 7,980 | 7,980 | 7,810 | 7,960 | 62,700 |
| 2019/12/04 | 7,980 | 8,080 | 7,890 | 7,940 | 80,100 |
| 2019/12/03 | 7,870 | 8,080 | 7,840 | 8,000 | 86,700 |
| 2019/12/02 | 7,890 | 7,980 | 7,870 | 7,970 | 29,300 |
| 2019/11/29 | 7,930 | 8,070 | 7,830 | 7,870 | 79,500 |
| 2019/11/28 | 7,950 | 8,030 | 7,910 | 7,930 | 83,600 |
| 2019/11/27 | 7,700 | 7,930 | 7,700 | 7,910 | 94,800 |
| 2019/11/26 | 7,550 | 7,670 | 7,530 | 7,600 | 49,800 |
| 2019/11/25 | 7,500 | 7,600 | 7,440 | 7,470 | 50,000 |
| 2019/11/22 | 7,340 | 7,460 | 7,320 | 7,390 | 34,200 |
| 2019/11/21 | 7,330 | 7,380 | 7,180 | 7,360 | 58,800 |
| 2019/11/20 | 7,380 | 7,460 | 7,290 | 7,350 | 36,500 |
| 2019/11/19 | 7,450 | 7,460 | 7,310 | 7,430 | 50,100 |
| 2019/11/18 | 7,600 | 7,740 | 7,490 | 7,510 | 71,000 |
| 2019/11/15 | 7,400 | 7,570 | 7,360 | 7,510 | 41,300 |
| 2019/11/14 | 7,400 | 7,500 | 7,340 | 7,340 | 59,900 |
| 2019/11/13 | 7,520 | 7,550 | 7,300 | 7,340 | 82,200 |
| 2019/11/12 | 7,640 | 7,650 | 7,470 | 7,510 | 66,600 |
| 2019/11/11 | 7,540 | 7,840 | 7,350 | 7,560 | 162,900 |
| 2019/11/08 | 7,780 | 7,840 | 7,710 | 7,790 | 74,400 |
| 2019/11/07 | 7,710 | 7,760 | 7,660 | 7,710 | 43,600 |
| 2019/11/06 | 7,600 | 7,800 | 7,500 | 7,770 | 94,600 |
| 2019/11/05 | 7,770 | 7,770 | 7,580 | 7,580 | 68,100 |
| 2019/11/01 | 7,550 | 7,700 | 7,530 | 7,620 | 66,200 |
| 2019/10/31 | 7,830 | 7,830 | 7,600 | 7,650 | 87,100 |
| 2019/10/30 | 8,000 | 8,010 | 7,810 | 7,860 | 70,400 |
| 2019/10/29 | 8,050 | 8,060 | 7,890 | 7,970 | 85,700 |
| 2019/10/28 | 7,860 | 8,070 | 7,860 | 7,980 | 98,800 |
| 2019/10/25 | 7,860 | 7,920 | 7,760 | 7,780 | 60,400 |
| 2019/10/24 | 7,880 | 7,920 | 7,810 | 7,860 | 68,100 |
| 2019/10/23 | 7,720 | 7,850 | 7,570 | 7,830 | 95,500 |
| 2019/10/21 | 7,670 | 7,740 | 7,600 | 7,670 | 58,200 |
| 2019/10/18 | 7,480 | 7,660 | 7,470 | 7,640 | 117,700 |
| 2019/10/17 | 7,380 | 7,560 | 7,300 | 7,480 | 69,200 |
| 2019/10/16 | 7,500 | 7,630 | 7,450 | 7,450 | 74,700 |
| 2019/10/15 | 7,490 | 7,510 | 7,340 | 7,430 | 94,500 |
| 2019/10/11 | 7,000 | 7,450 | 6,960 | 7,390 | 228,400 |
| 2019/10/10 | 7,050 | 7,080 | 6,870 | 6,910 | 62,200 |
| 2019/10/09 | 7,000 | 7,090 | 6,960 | 7,080 | 46,500 |
| 2019/10/08 | 6,900 | 7,180 | 6,900 | 7,070 | 87,500 |
| 2019/10/07 | 6,950 | 6,950 | 6,800 | 6,810 | 26,500 |
| 2019/10/04 | 6,880 | 6,950 | 6,820 | 6,870 | 33,900 |
| 2019/10/03 | 6,920 | 6,960 | 6,800 | 6,920 | 62,200 |
| 2019/10/02 | 6,970 | 7,030 | 6,910 | 7,020 | 44,900 |
| 2019/10/01 | 7,070 | 7,110 | 7,050 | 7,050 | 27,400 |
| 2019/09/30 | 7,010 | 7,200 | 7,010 | 7,040 | 57,700 |
| 2019/09/27 | 6,950 | 7,140 | 6,910 | 7,110 | 82,100 |
| 2019/09/26 | 6,850 | 7,120 | 6,840 | 7,000 | 101,300 |
| 2019/09/25 | 6,880 | 6,880 | 6,760 | 6,760 | 31,900 |
| 2019/09/24 | 6,840 | 7,020 | 6,830 | 6,900 | 33,000 |
| 2019/09/20 | 6,960 | 7,000 | 6,890 | 6,890 | 38,300 |
| 2019/09/19 | 7,050 | 7,240 | 6,940 | 6,940 | 74,100 |
| 2019/09/18 | 6,970 | 7,030 | 6,930 | 6,980 | 31,900 |
| 2019/09/17 | 6,940 | 7,050 | 6,850 | 7,000 | 46,400 |
| 2019/09/13 | 6,980 | 6,980 | 6,880 | 6,950 | 61,600 |
| 2019/09/12 | 6,950 | 6,970 | 6,840 | 6,950 | 71,000 |
| 2019/09/11 | 6,690 | 6,840 | 6,680 | 6,820 | 68,100 |
| 2019/09/10 | 6,710 | 6,810 | 6,660 | 6,690 | 67,200 |
| 2019/09/09 | 6,610 | 6,680 | 6,550 | 6,620 | 36,600 |
| 2019/09/06 | 6,620 | 6,740 | 6,580 | 6,610 | 74,600 |
| 2019/09/05 | 6,600 | 6,640 | 6,500 | 6,520 | 76,900 |
| 2019/09/04 | 6,600 | 6,620 | 6,520 | 6,530 | 52,700 |
| 2019/09/03 | 6,600 | 6,680 | 6,550 | 6,610 | 54,300 |
| 2019/09/02 | 6,650 | 6,720 | 6,580 | 6,600 | 63,500 |
| 2019/08/30 | 6,600 | 6,740 | 6,520 | 6,600 | 84,000 |
| 2019/08/29 | 6,570 | 6,660 | 6,490 | 6,520 | 43,300 |
| 2019/08/28 | 6,850 | 6,870 | 6,550 | 6,570 | 66,900 |
| 2019/08/27 | 6,840 | 6,890 | 6,740 | 6,820 | 46,700 |
| 2019/08/26 | 6,810 | 6,900 | 6,710 | 6,740 | 82,400 |
| 2019/08/23 | 6,950 | 7,120 | 6,920 | 7,060 | 61,400 |
| 2019/08/22 | 7,140 | 7,240 | 6,960 | 6,970 | 75,000 |
| 2019/08/21 | 7,000 | 7,150 | 6,950 | 7,120 | 68,400 |
| 2019/08/20 | 6,900 | 7,100 | 6,860 | 7,100 | 90,400 |
| 2019/08/19 | 6,790 | 7,080 | 6,790 | 6,910 | 109,600 |
| 2019/08/16 | 6,560 | 6,780 | 6,560 | 6,750 | 83,400 |
| 2019/08/15 | 6,520 | 6,670 | 6,460 | 6,630 | 85,800 |
| 2019/08/14 | 6,720 | 6,860 | 6,620 | 6,700 | 106,500 |
| 2019/08/13 | 6,150 | 6,690 | 5,990 | 6,670 | 308,900 |
| 2019/08/09 | 6,220 | 6,280 | 5,940 | 5,950 | 114,100 |
| 2019/08/08 | 6,060 | 6,260 | 6,050 | 6,180 | 54,200 |
| 2019/08/07 | 6,110 | 6,210 | 6,050 | 6,070 | 56,500 |
| 2019/08/06 | 5,920 | 6,140 | 5,820 | 6,100 | 118,800 |
| 2019/08/05 | 6,430 | 6,470 | 6,040 | 6,190 | 162,900 |
| 2019/08/02 | 6,580 | 6,580 | 6,420 | 6,530 | 99,100 |
| 2019/08/01 | 6,630 | 6,750 | 6,610 | 6,720 | 61,100 |
| 2019/07/31 | 6,700 | 6,790 | 6,670 | 6,730 | 63,500 |
| 2019/07/30 | 6,680 | 6,810 | 6,670 | 6,750 | 51,800 |
| 2019/07/29 | 6,700 | 6,700 | 6,560 | 6,650 | 41,600 |
| 2019/07/26 | 6,670 | 6,690 | 6,540 | 6,660 | 48,500 |
| 2019/07/25 | 6,670 | 6,770 | 6,610 | 6,730 | 56,900 |
| 2019/07/24 | 6,760 | 6,820 | 6,590 | 6,650 | 79,200 |
| 2019/07/23 | 6,550 | 6,760 | 6,550 | 6,680 | 114,600 |
| 2019/07/22 | 6,410 | 6,630 | 6,410 | 6,610 | 173,800 |
| 2019/07/19 | 6,180 | 6,600 | 6,180 | 6,480 | 213,700 |
| 2019/07/18 | 6,170 | 6,180 | 6,080 | 6,100 | 79,400 |
| 2019/07/17 | 6,070 | 6,230 | 6,020 | 6,180 | 66,100 |
| 2019/07/16 | 5,990 | 6,200 | 5,980 | 6,150 | 77,000 |
| 2019/07/12 | 6,390 | 6,390 | 5,980 | 5,990 | 128,800 |
| 2019/07/11 | 6,220 | 6,420 | 6,210 | 6,390 | 82,800 |
| 2019/07/10 | 6,230 | 6,310 | 6,140 | 6,240 | 56,300 |
| 2019/07/09 | 6,220 | 6,310 | 6,170 | 6,210 | 60,900 |
| 2019/07/08 | 6,350 | 6,380 | 6,280 | 6,280 | 72,400 |
| 2019/07/05 | 6,310 | 6,350 | 6,240 | 6,350 | 45,200 |
| 2019/07/04 | 6,190 | 6,320 | 6,120 | 6,280 | 77,000 |
| 2019/07/03 | 6,300 | 6,320 | 6,060 | 6,140 | 142,200 |
| 2019/07/02 | 6,150 | 6,320 | 6,070 | 6,300 | 100,500 |
| 2019/07/01 | 6,430 | 6,460 | 6,140 | 6,190 | 176,200 |
| 2019/06/28 | 6,300 | 6,440 | 6,230 | 6,250 | 198,700 |
| 2019/06/27 | 6,030 | 6,330 | 6,030 | 6,300 | 219,000 |
| 2019/06/26 | 5,870 | 6,170 | 5,840 | 5,980 | 238,700 |
| 2019/06/25 | 5,820 | 5,980 | 5,780 | 5,840 | 289,200 |
| 2019/06/24 | 5,480 | 5,650 | 5,450 | 5,620 | 183,700 |
| 2019/06/21 | 5,370 | 5,430 | 5,300 | 5,330 | 72,700 |
| 2019/06/20 | 5,370 | 5,410 | 5,300 | 5,410 | 47,600 |
| 2019/06/19 | 5,290 | 5,430 | 5,270 | 5,390 | 92,100 |
| 2019/06/18 | 5,170 | 5,270 | 5,080 | 5,100 | 60,900 |
| 2019/06/17 | 5,280 | 5,280 | 5,100 | 5,210 | 54,300 |
| 2019/06/14 | 5,250 | 5,330 | 5,160 | 5,290 | 61,900 |
| 2019/06/13 | 5,340 | 5,350 | 5,180 | 5,210 | 104,700 |
| 2019/06/12 | 5,470 | 5,580 | 5,380 | 5,420 | 85,600 |
| 2019/06/11 | 5,390 | 5,490 | 5,340 | 5,470 | 56,900 |
| 2019/06/10 | 5,400 | 5,480 | 5,320 | 5,360 | 65,800 |
| 2019/06/07 | 5,100 | 5,320 | 5,100 | 5,300 | 102,800 |
| 2019/06/06 | 5,260 | 5,300 | 5,070 | 5,070 | 105,000 |
| 2019/06/05 | 5,300 | 5,410 | 5,200 | 5,390 | 130,100 |
| 2019/06/04 | 4,975 | 5,130 | 4,965 | 5,100 | 97,800 |
| 2019/06/03 | 5,100 | 5,140 | 4,945 | 5,020 | 159,900 |
| 2019/05/31 | 5,160 | 5,290 | 5,150 | 5,200 | 157,100 |
| 2019/05/30 | 5,120 | 5,240 | 5,100 | 5,210 | 115,400 |
| 2019/05/29 | 5,350 | 5,400 | 5,150 | 5,220 | 120,700 |
| 2019/05/28 | 5,180 | 5,390 | 5,160 | 5,380 | 115,900 |
| 2019/05/27 | 5,340 | 5,370 | 5,160 | 5,240 | 126,200 |
| 2019/05/24 | 5,270 | 5,420 | 5,220 | 5,370 | 150,100 |
| 2019/05/23 | 5,590 | 5,590 | 5,360 | 5,440 | 129,200 |
| 2019/05/22 | 5,670 | 5,740 | 5,540 | 5,630 | 86,800 |
| 2019/05/21 | 5,570 | 5,640 | 5,270 | 5,500 | 205,400 |
| 2019/05/20 | 6,030 | 6,080 | 5,620 | 5,660 | 193,000 |
| 2019/05/17 | 6,040 | 6,110 | 5,970 | 6,100 | 75,600 |
| 2019/05/16 | 6,170 | 6,220 | 5,940 | 5,990 | 113,300 |
| 2019/05/15 | 5,990 | 6,310 | 5,990 | 6,270 | 177,700 |
| 2019/05/14 | 5,650 | 6,130 | 5,510 | 5,920 | 305,000 |
| 2019/05/13 | 5,980 | 6,030 | 5,680 | 5,690 | 410,800 |
| 2019/05/10 | 7,200 | 7,400 | 7,070 | 7,180 | 121,200 |
| 2019/05/09 | 7,350 | 7,490 | 7,170 | 7,220 | 118,300 |
| 2019/05/08 | 7,140 | 7,340 | 7,080 | 7,310 | 80,200 |
| 2019/05/07 | 7,450 | 7,530 | 7,260 | 7,340 | 110,200 |
| 2019/04/26 | 7,460 | 7,600 | 7,350 | 7,600 | 102,500 |
| 2019/04/25 | 7,590 | 7,590 | 7,460 | 7,560 | 50,000 |
| 2019/04/24 | 7,560 | 7,700 | 7,490 | 7,540 | 53,400 |
| 2019/04/23 | 7,540 | 7,610 | 7,420 | 7,560 | 75,000 |
| 2019/04/22 | 7,800 | 7,850 | 7,560 | 7,600 | 68,400 |
| 2019/04/19 | 7,600 | 7,780 | 7,600 | 7,780 | 92,700 |
| 2019/04/18 | 7,920 | 7,940 | 7,410 | 7,470 | 165,200 |
| 2019/04/17 | 7,750 | 8,030 | 7,740 | 7,980 | 182,000 |
| 2019/04/16 | 7,670 | 7,730 | 7,620 | 7,700 | 53,200 |
| 2019/04/15 | 7,520 | 7,690 | 7,520 | 7,680 | 69,500 |
| 2019/04/12 | 7,570 | 7,610 | 7,380 | 7,510 | 104,700 |
| 2019/04/11 | 7,740 | 7,760 | 7,550 | 7,570 | 73,300 |
| 2019/04/10 | 7,610 | 7,760 | 7,550 | 7,740 | 48,300 |
| 2019/04/09 | 7,740 | 7,830 | 7,630 | 7,730 | 47,300 |
| 2019/04/08 | 7,770 | 7,810 | 7,630 | 7,730 | 69,000 |
| 2019/04/05 | 7,670 | 7,750 | 7,560 | 7,720 | 75,400 |
| 2019/04/04 | 7,780 | 7,870 | 7,640 | 7,670 | 115,800 |
| 2019/04/03 | 7,740 | 7,890 | 7,710 | 7,870 | 102,200 |
| 2019/04/02 | 7,870 | 7,980 | 7,700 | 7,780 | 113,400 |
| 2019/04/01 | 7,790 | 7,890 | 7,720 | 7,720 | 155,100 |
| 2019/03/29 | 7,480 | 7,650 | 7,460 | 7,640 | 149,800 |
| 2019/03/28 | 7,310 | 7,500 | 7,300 | 7,480 | 162,000 |
| 2019/03/27 | 7,170 | 7,490 | 7,090 | 7,410 | 176,500 |
| 2019/03/26 | 7,390 | 7,430 | 7,120 | 7,180 | 180,200 |
| 2019/03/25 | 7,170 | 7,420 | 7,140 | 7,370 | 124,800 |
| 2019/03/22 | 7,450 | 7,600 | 7,440 | 7,580 | 102,500 |
| 2019/03/20 | 7,170 | 7,360 | 7,160 | 7,360 | 98,700 |
| 2019/03/19 | 7,150 | 7,390 | 7,060 | 7,170 | 160,700 |
| 2019/03/18 | 6,950 | 7,130 | 6,920 | 7,130 | 120,600 |
| 2019/03/15 | 6,770 | 6,900 | 6,730 | 6,900 | 181,500 |
| 2019/03/14 | 6,740 | 6,790 | 6,690 | 6,720 | 98,500 |
| 2019/03/13 | 6,670 | 6,810 | 6,550 | 6,640 | 113,600 |
| 2019/03/12 | 6,520 | 6,810 | 6,500 | 6,700 | 167,600 |
| 2019/03/11 | 6,270 | 6,340 | 6,040 | 6,330 | 77,800 |
| 2019/03/08 | 6,560 | 6,560 | 6,080 | 6,200 | 196,600 |
| 2019/03/07 | 6,650 | 6,680 | 6,500 | 6,660 | 122,700 |
| 2019/03/06 | 6,710 | 6,840 | 6,660 | 6,730 | 107,900 |
| 2019/03/05 | 6,560 | 6,710 | 6,510 | 6,690 | 102,400 |
| 2019/03/04 | 6,540 | 6,700 | 6,480 | 6,660 | 96,600 |
| 2019/03/01 | 6,420 | 6,570 | 6,400 | 6,400 | 93,700 |
| 2019/02/28 | 6,550 | 6,550 | 6,210 | 6,270 | 152,200 |
| 2019/02/27 | 6,760 | 6,780 | 6,580 | 6,650 | 72,000 |
| 2019/02/26 | 6,890 | 6,920 | 6,760 | 6,810 | 52,700 |
| 2019/02/25 | 6,710 | 6,900 | 6,710 | 6,880 | 59,800 |
| 2019/02/22 | 6,600 | 6,670 | 6,500 | 6,660 | 48,100 |
| 2019/02/21 | 6,770 | 6,830 | 6,650 | 6,650 | 61,500 |
| 2019/02/20 | 6,890 | 6,900 | 6,760 | 6,810 | 51,900 |
| 2019/02/19 | 6,760 | 6,870 | 6,650 | 6,870 | 44,300 |
| 2019/02/18 | 6,800 | 7,050 | 6,730 | 6,800 | 117,500 |
| 2019/02/15 | 6,700 | 6,810 | 6,620 | 6,700 | 65,500 |
| 2019/02/14 | 6,690 | 7,040 | 6,340 | 6,800 | 193,000 |
| 2019/02/13 | 6,540 | 6,750 | 6,530 | 6,690 | 112,900 |
| 2019/02/12 | 6,090 | 6,460 | 6,070 | 6,440 | 112,700 |
| 2019/02/08 | 6,400 | 6,400 | 6,010 | 6,070 | 137,700 |
| 2019/02/07 | 6,380 | 6,530 | 6,350 | 6,510 | 45,700 |
| 2019/02/06 | 6,550 | 6,580 | 6,440 | 6,460 | 39,700 |
| 2019/02/05 | 6,420 | 6,540 | 6,380 | 6,520 | 45,000 |
| 2019/02/04 | 6,350 | 6,490 | 6,350 | 6,420 | 48,200 |
| 2019/02/01 | 6,690 | 6,690 | 6,290 | 6,340 | 188,900 |
| 2019/01/31 | 6,590 | 6,690 | 6,540 | 6,690 | 100,400 |
| 2019/01/30 | 6,350 | 6,580 | 6,340 | 6,390 | 118,700 |
| 2019/01/29 | 6,550 | 6,570 | 6,200 | 6,370 | 145,200 |
| 2019/01/28 | 6,470 | 6,780 | 6,430 | 6,650 | 131,000 |
| 2019/01/25 | 6,180 | 6,560 | 6,180 | 6,520 | 131,100 |
| 2019/01/24 | 5,990 | 6,170 | 5,960 | 6,140 | 62,500 |
| 2019/01/23 | 5,890 | 6,130 | 5,870 | 6,030 | 77,800 |
| 2019/01/22 | 6,020 | 6,090 | 5,940 | 6,010 | 94,200 |
| 2019/01/21 | 5,850 | 6,050 | 5,830 | 6,000 | 116,500 |
| 2019/01/18 | 5,640 | 5,760 | 5,550 | 5,720 | 57,200 |
| 2019/01/17 | 5,740 | 5,780 | 5,610 | 5,630 | 64,100 |
| 2019/01/16 | 5,690 | 5,720 | 5,520 | 5,640 | 81,400 |
| 2019/01/15 | 5,270 | 5,630 | 5,190 | 5,600 | 96,400 |
| 2019/01/11 | 5,400 | 5,460 | 5,260 | 5,280 | 54,000 |
| 2019/01/10 | 5,260 | 5,370 | 5,140 | 5,330 | 106,600 |
| 2019/01/09 | 5,290 | 5,440 | 5,250 | 5,290 | 138,000 |
| 2019/01/08 | 5,120 | 5,260 | 5,070 | 5,180 | 93,600 |
| 2019/01/07 | 4,900 | 5,140 | 4,870 | 5,070 | 246,400 |
| 2019/01/04 | 4,700 | 4,740 | 4,460 | 4,650 | 128,400 |