[6258 東証1部] 平田機工 日足 時系列データ

[6258 東証1部] 平田機工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2412350.0012420.0012170.0012350.001384001702942000
2017-07-2112360.0012590.0012360.0012450.001538001914768000
2017-07-2012540.0012600.0012270.0012410.002089002597759000
2017-07-1912580.0012700.0012440.0012580.002280002865530000
2017-07-1812190.0012700.0012150.0012600.004648005803922000
2017-07-1412100.0012190.0011940.0012110.002340002827095000
2017-07-1311890.0012100.0011840.0011990.002125002546484000
2017-07-1211880.0012200.0011760.0011890.004185005019744000
2017-07-1111580.0011820.0011470.0011810.002553002988882000
2017-07-1011390.0011600.0011190.0011580.003210003674518000
2017-07-0710640.0011280.0010630.0011170.003235003571955000
2017-07-0611000.0011200.0010640.0010770.003118003383870000
2017-07-0510530.0010890.0010530.0010820.003564003830292000
2017-07-0411700.0011760.0010490.0010520.006765007400557000
2017-07-0311300.0011810.0011300.0011710.002966003436343000
2017-06-3011770.0011950.0011300.0011640.004953005793025000
2017-06-2912350.0012350.0012080.0012210.001963002391967000
2017-06-2812260.0012530.0012100.0012140.002651003254748000
2017-06-2712380.0012510.0012180.0012410.002070002559002000
2017-06-2612610.0012770.0012330.0012450.002283002855498000
2017-06-2312950.0012950.0012500.0012580.004255005381481000
2017-06-2212690.0013000.0012630.0012920.003517004516567000
2017-06-2112500.0012960.0012360.0012590.005069006447799000
2017-06-2012240.0012660.0012030.0012590.004410005458413000
2017-06-1911950.0012200.0011900.0012120.002629003166357000
2017-06-1612450.0012530.0011970.0012100.003843004679515000
2017-06-1511820.0012690.0011740.0012380.00125750015272161000
2017-06-1412020.0012260.0011720.0011910.003289003946353000
2017-06-1312360.0012390.0011920.0011920.003270003969670000
2017-06-1212180.0012540.0012090.0012430.002531003124880000
2017-06-0912270.0012580.0012000.0012410.003035003741777000
2017-06-0812800.0012800.0012010.0012110.004379005428458000
2017-06-0711670.0012350.0011650.0012350.004165005021718000
2017-06-0611800.0012070.0011450.0011700.005137006033406000
2017-06-0511270.0011870.0011200.0011500.006491007515415000
2017-06-0211280.0011280.0010930.0011060.003619004010184000
2017-06-0111480.0011490.0011060.0011280.004363004922082000
2017-05-3110620.0011350.0010620.0011350.006992007733203000
2017-05-3010100.0010690.0010050.0010650.004919005097105000
2017-05-2910950.0010980.0010350.0010400.008053008598758000
2017-05-2611170.0011280.0011070.0011220.001405001567419000
2017-05-2511250.0011280.0010990.0011120.002222002466840000
2017-05-2411400.0011480.0011130.0011290.002794003150802000
2017-05-2310700.0011280.0010620.0011230.004803005306731000
2017-05-2211190.0011200.0010510.0010600.003383003663659000
2017-05-1910550.0011040.0010510.0010870.004241004589199000
2017-05-1810000.0010450.009960.0010420.002222002263198000
2017-05-1710310.0010500.0010110.0010380.002256002331628000
2017-05-1610200.0010400.0010080.0010310.002784002847832000
2017-05-159600.0010090.009590.0010080.003337003323546000
2017-05-129700.0010200.009610.009690.004633004557773000
2017-05-119400.009880.009360.009760.003526003389629000
2017-05-109300.009350.009140.009320.001186001096757000
2017-05-099370.009380.009120.009170.001850001706046000
2017-05-089580.009640.009300.009370.003182003017175000
2017-05-028960.009470.008890.009380.003516003245298000
2017-05-018870.009040.008800.008840.001311001170587000
2017-04-288970.009000.008740.008800.001202001064005000
2017-04-278690.008950.008610.008890.001694001497573000
2017-04-268670.008770.008570.008650.001531001324585000
2017-04-258330.008600.008300.008550.00115900983569000
2017-04-248480.008490.008210.008270.0086400721152000
2017-04-218400.008400.008210.008390.0074900622704000
2017-04-208380.008480.008260.008260.00101200846039000
2017-04-198300.008410.008250.008260.0084800705001000
2017-04-188490.008580.008230.008280.001398001173644000
2017-04-178050.008330.008050.008240.0095300780165000
2017-04-148250.008550.008100.008100.001834001525773000
2017-04-138120.008400.008030.008320.002211001808460000
2017-04-128500.008570.008340.008420.002311001953022000
2017-04-119000.009000.008580.008690.002511002202418000
2017-04-108930.009290.008850.009170.001264001149222000
2017-04-078830.009020.008560.008890.001584001394244000
2017-04-068760.008910.008680.008820.0090600794925000
2017-04-058930.009130.008730.008930.001305001164323000
2017-04-049130.009140.008700.008930.001869001665183000
2017-04-039140.009340.008930.009180.001489001367303000
2017-03-319380.009400.008960.009010.001725001577350000
2017-03-309480.009560.009170.009250.002327002171650000
2017-03-298720.009360.008720.009350.003626003289912000
2017-03-288650.008780.008460.008680.001564001350155000
2017-03-278420.008720.008420.008660.002384002049411000
2017-03-248360.008420.008310.008370.0075000626601000
2017-03-238520.008560.008270.008370.001286001080865000
2017-03-228300.008530.008280.008420.001344001132336000
2017-03-218300.008490.008200.008460.002683002252662000
2017-03-178200.008530.008120.008200.003256002712877000
2017-03-168020.008260.007960.008100.001563001270273000
2017-03-158010.008060.007890.007900.0073300583326000
2017-03-147910.008090.007870.008060.0080400641892000
2017-03-138290.008300.008000.008030.0088200716948000
2017-03-108300.008400.008120.008230.001521001258731000
2017-03-098130.008300.008120.008290.001341001100167000
2017-03-088050.008090.007940.008090.0062100498650000
2017-03-078160.008260.008000.008050.001562001270365000
2017-03-067770.008040.007720.008030.002034001615093000
2017-03-037700.007750.007660.007680.0051500395999000
2017-03-027920.007930.007650.007650.00120700935298000
2017-03-017540.007800.007530.007770.0077800597908000
2017-02-287620.007640.007470.007620.0066000498659000
2017-02-277630.007680.007430.007530.0079600599917000
2017-02-247720.007720.007600.007630.0073800564428000
2017-02-237650.007770.007610.007730.0067500518106000
2017-02-227710.007770.007620.007650.001574001210076000
2017-02-218020.008200.007800.007800.001585001260273000
2017-02-207900.007990.007840.007980.0055500439446000
2017-02-177740.008000.007700.007940.001416001117105000
2017-02-168130.008150.007750.007840.002462001937653000
2017-02-158500.008500.008080.008120.001955001616733000
2017-02-148140.008450.008050.008180.003406002806309000
2017-02-138000.008720.007890.008080.008848007296948000
2017-02-107550.007680.007400.007670.001534001153990000
2017-02-097610.007610.007450.007450.0096800725961000
2017-02-087350.007660.007350.007620.00108300808373000
2017-02-077700.007710.007410.007500.00116900884601000
2017-02-067860.007880.007700.007710.0076500595498000
2017-02-037840.007900.007760.007810.0093900735882000
2017-02-027840.007900.007720.007790.0081500636642000
2017-02-017720.007910.007700.007770.001579001230267000
2017-01-317570.007950.007560.007720.002111001640101000
2017-01-307670.007880.007660.007680.001554001206597000
2017-01-277800.007800.007510.007620.001348001027391000
2017-01-267950.008070.007610.007730.002585002025763000
2017-01-257700.007840.007460.007840.002845002178481000
2017-01-247150.007730.007120.007660.004709003522413000
2017-01-236710.007140.006650.007140.003084002132035000
2017-01-206600.006710.006530.006650.0076500506481000
2017-01-196720.006800.006580.006650.00113200757208000
2017-01-186790.006930.006630.006710.003150002125644000
2017-01-176380.006530.006330.006460.0084100542309000
2017-01-166490.006500.006320.006440.0047700305870000
2017-01-136290.006420.006220.006410.0084300533236000
2017-01-126270.006390.006140.006340.0090200568354000
2017-01-116250.006350.006190.006250.0082400518439000
2017-01-106260.006280.006090.006100.001626001001928000
2017-01-066530.006600.006370.006400.00108400702924000
2017-01-056620.006660.006520.006630.0068800453292000
2017-01-046700.006770.006580.006620.00102000680581000
2016-12-306550.006640.006490.006640.0071200468144000
2016-12-296480.006620.006420.006560.00120700790438000
2016-12-286590.006700.006510.006520.002132001409930000
2016-12-276250.006480.006180.006410.001830001161876000
2016-12-266060.006220.006030.006180.00100200616573000
2016-12-225970.006090.005940.006040.0053800323908000
2016-12-216200.006200.005920.005950.00160000961863000
2016-12-205960.006190.005870.006190.00122800744701000
2016-12-196040.006060.005920.005960.0075900453135000
2016-12-165980.006250.005950.006020.001693001027646000
2016-12-156100.006100.005880.005880.00123500738110000
2016-12-146340.006570.006070.006120.002300001439112000
2016-12-135900.006350.005760.006290.003247001988417000
2016-12-125900.005910.005520.005740.002448001386133000
2016-12-095860.005890.005650.005830.002500001440454000
2016-12-086030.006230.005910.005960.001684001017597000
2016-12-076510.006520.006060.006070.002420001506057000
2016-12-066950.006990.006420.006560.001546001026291000
2016-12-056920.007100.006890.006950.0047200329318000
2016-12-027100.007110.006870.006910.00118600828001000
2016-12-017530.007560.007180.007190.001669001222711000
2016-11-307500.007530.007410.007510.001775001329630000
2016-11-297470.007560.007380.007550.0082600618684000
2016-11-287410.007600.007290.007570.001391001036464000
2016-11-257040.007500.006990.007480.002672001961602000
2016-11-247000.007080.006870.006960.001667001158761000
2016-11-227000.007210.006880.007110.00114900811777000
2016-11-217300.007300.007070.007070.00108800778893000
2016-11-187220.007410.007040.007360.001412001030422000
2016-11-177250.007400.007140.007160.00120000865471000
2016-11-167440.007460.007230.007310.0091900674139000
2016-11-157120.007370.006870.007370.001782001267115000
2016-11-147240.007250.007040.007110.002273001623034000
2016-11-116890.006900.006420.006650.001670001107457000
2016-11-106950.007120.006670.006700.001871001296703000
2016-11-096890.007040.006310.006550.002231001474816000
2016-11-087240.007250.006900.006900.0088400619926000
2016-11-077000.007170.006910.007130.00118400834449000
2016-11-046840.006890.006620.006760.002151001450264000
2016-11-027350.007370.007000.007010.001584001133880000
2016-11-017900.007910.007420.007570.002019001531924000
2016-10-318270.008630.007930.007970.001657001372228000
2016-10-287970.008220.007970.008220.001775001435974000
2016-10-277840.007930.007710.007930.0048100378117000
2016-10-267600.007840.007590.007820.0062300482540000
2016-10-257720.007750.007520.007600.0040600308681000
2016-10-247910.007920.007530.007670.0068400524630000
2016-10-217900.007970.007730.007830.0062800495123000
2016-10-207780.007860.007720.007830.0050800396547000
2016-10-197690.007950.007640.007670.00115300902035000
2016-10-187550.007860.007490.007780.001586001225431000
2016-10-177000.007390.006960.007390.0084600612005000
2016-10-147000.007090.006770.006940.0078100539906000
2016-10-137040.007160.006950.007050.0098900693803000
2016-10-127340.007450.007040.007190.00109800789167000
2016-10-117350.007580.007350.007400.0049800370567000
2016-10-077420.007590.007310.007380.0069100511375000
2016-10-067680.007730.007450.007500.0068600519041000
2016-10-057880.007910.007650.007680.0071000550249000
2016-10-047800.008010.007720.007840.0088800701296000
2016-10-037540.007800.007540.007780.0066600514195000
2016-09-307760.007870.007490.007580.0093600721788000
2016-09-297880.007980.007740.007860.0084100661092000
2016-09-287730.008030.007660.007810.00124900982504000
2016-09-277410.007650.007330.007630.0079000589574000
2016-09-267770.007770.007510.007530.0050700386646000
2016-09-237680.008060.007610.007720.001813001418122000
2016-09-217380.007690.007300.007630.0088700666970000
2016-09-207370.007700.007050.007260.002343001738727000
2016-09-166900.007250.006900.007220.001762001256723000
2016-09-156940.007290.006840.006930.003017002125943000
2016-09-147000.007090.006760.006760.00132400920116000
2016-09-136700.006990.006700.006990.00113000779693000
2016-09-126730.006850.006660.006730.0070200473093000
2016-09-096900.006950.006840.006870.0057300395486000
2016-09-086820.007000.006710.006860.00142100974729000
2016-09-076390.006830.006380.006820.00122000807751000
2016-09-066230.006440.006200.006420.0058500372619000
2016-09-056210.006340.006120.006230.0068300423604000
2016-09-026270.006410.006160.006250.0077400485794000
2016-09-016650.006650.006170.006180.001678001067157000
2016-08-316940.006970.006660.006680.00145300990541000
2016-08-306670.006900.006590.006840.00133800906354000
2016-08-296600.006690.006410.006670.00101600665207000
2016-08-266600.006640.006340.006500.00115500751670000
2016-08-256190.006640.006190.006520.001960001270015000
2016-08-246070.006250.005930.006220.0086300528084000
2016-08-236100.006380.006010.006030.0098700606367000
2016-08-226050.006170.005840.006070.00164900987711000
2016-08-195760.006300.005690.006150.002191001332140000
2016-08-186100.006120.005770.005790.00142800852494000
2016-08-176740.006760.006120.006180.00146800943379000
2016-08-166630.006800.006440.006660.00146200969904000
2016-08-156730.007250.006490.006830.003548002434512000
2016-08-126050.006660.005930.006660.004011002558531000
2016-08-105480.005830.005390.005660.00110500626000000
2016-08-095180.005490.005170.005430.0058800315739000
2016-08-085400.005450.005140.005190.0055300291955000
2016-08-055190.005490.005120.005300.0086600456785000
2016-08-045500.005500.005080.005220.00112700591849000
2016-08-035700.005760.005490.005500.0066900372589000
2016-08-025720.005890.005550.005770.0063700367444000
2016-08-015600.005730.005520.005690.0049300277621000
2016-07-295680.005750.005310.005740.00129400713897000
2016-07-285680.005980.005560.005770.00112500646185000
2016-07-276110.006290.005690.005760.00152100905079000
2016-07-265840.006340.005840.006100.002041001247717000
2016-07-255750.006000.005610.005900.00135100796457000
2016-07-225630.005930.005430.005720.002790001575126000
2016-07-215650.005830.005590.005690.001907001086507000
2016-07-205220.005950.005150.005660.003070001711573000
2016-07-194850.005290.004810.005290.00152100769317500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog