日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

高松機械工業(6155)の株価時系列情報

高松機械工業(6155)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
2007/12/28 707 707 680 681 10,100
2007/12/27 659 680 659 677 3,500
2007/12/26 651 653 642 653 5,900
2007/12/25 665 665 641 646 14,400
2007/12/21 660 660 640 659 10,900
2007/12/20 695 695 666 679 15,300
2007/12/19 670 699 665 699 6,900
2007/12/18 700 700 675 679 3,700
2007/12/17 713 716 710 710 10,900
2007/12/14 711 725 710 710 8,600
2007/12/13 712 715 710 710 6,800
2007/12/12 700 710 699 708 15,800
2007/12/11 689 695 680 695 5,600
2007/12/10 662 677 662 672 6,000
2007/12/07 659 698 657 658 4,500
2007/12/06 660 665 652 661 4,800
2007/12/05 665 665 655 655 3,300
2007/12/04 667 667 665 665 1,800
2007/12/03 670 670 670 670 1,100
2007/11/30 693 693 661 663 5,900
2007/11/29 638 670 638 643 2,600
2007/11/28 650 655 630 631 3,400
2007/11/27 634 639 627 639 2,400
2007/11/26 619 640 616 640 1,600
2007/11/22 610 621 610 619 3,200
2007/11/21 654 655 621 621 2,000
2007/11/20 623 645 613 645 5,700
2007/11/19 671 673 670 673 1,300
2007/11/16 686 700 685 685 2,900
2007/11/15 705 711 702 702 1,500
2007/11/14 701 728 701 701 1,400
2007/11/13 686 687 675 685 3,400
2007/11/12 709 709 701 706 16,000
2007/11/09 657 714 657 714 5,500
2007/11/08 662 662 650 656 14,000
2007/11/07 700 700 680 680 6,100
2007/11/06 715 716 705 710 2,300
2007/11/05 734 735 710 718 5,000
2007/11/02 741 741 722 729 2,900
2007/11/01 735 741 726 741 4,500
2007/10/31 725 730 725 730 400
2007/10/30 730 737 725 725 4,600
2007/10/29 731 739 731 734 1,500
2007/10/26 740 749 724 730 4,800
2007/10/25 736 740 726 728 2,100
2007/10/24 731 732 731 731 1,400
2007/10/23 734 734 722 722 5,000
2007/10/22 735 735 722 735 5,400
2007/10/19 745 749 737 740 2,100
2007/10/18 738 745 736 736 3,900
2007/10/17 749 749 736 736 4,200
2007/10/16 760 760 746 750 5,900
2007/10/15 762 762 750 750 2,800
2007/10/12 780 780 755 760 10,300
2007/10/11 765 776 765 766 1,600
2007/10/10 759 764 759 762 4,700
2007/10/09 756 763 749 750 9,100
2007/10/05 760 760 750 758 1,900
2007/10/04 760 765 758 760 1,900
2007/10/03 754 764 754 764 3,500
2007/10/02 763 765 763 763 900
2007/10/01 766 767 763 767 1,000
2007/09/28 792 792 782 790 2,300
2007/09/27 742 760 740 760 5,000
2007/09/26 750 750 734 743 1,700
2007/09/25 730 753 730 753 1,300
2007/09/21 729 729 727 727 2,300
2007/09/20 732 732 729 730 3,200
2007/09/19 735 737 730 732 3,600
2007/09/18 720 746 720 735 2,200
2007/09/14 745 750 735 750 1,600
2007/09/13 754 760 746 760 1,400
2007/09/12 790 790 785 788 5,200
2007/09/11 741 750 740 750 5,900
2007/09/10 738 741 738 740 1,500
2007/09/07 736 739 735 739 1,300
2007/09/06 735 740 735 735 500
2007/09/05 748 749 735 735 6,600
2007/09/04 747 754 746 746 3,800
2007/09/03 755 765 754 765 1,900
2007/08/31 745 754 741 754 3,900
2007/08/30 743 749 743 746 2,500
2007/08/29 741 741 741 741 200
2007/08/28 767 770 752 752 6,100
2007/08/27 787 787 756 757 8,000
2007/08/24 757 757 750 757 3,000
2007/08/23 748 754 740 754 2,200
2007/08/22 734 740 711 730 21,000
2007/08/21 750 762 750 759 8,700
2007/08/20 762 769 751 758 17,800
2007/08/17 783 784 766 766 10,000
2007/08/16 810 810 775 783 6,200
2007/08/15 833 833 800 800 3,800
2007/08/14 820 820 810 815 9,700
2007/08/13 800 829 800 815 14,200
2007/08/10 790 800 777 787 9,500
2007/08/09 796 816 792 810 8,000
2007/08/08 807 810 800 800 23,900
2007/08/07 824 825 806 806 13,700
2007/08/06 852 852 830 834 8,300
2007/08/03 859 860 846 852 7,600
2007/08/02 862 870 859 859 2,900
2007/08/01 869 871 861 862 2,700
2007/07/31 870 874 867 867 1,800
2007/07/30 865 870 860 870 5,200
2007/07/27 888 888 850 870 9,100
2007/07/26 888 890 884 888 4,700
2007/07/25 883 888 883 888 2,700
2007/07/24 900 910 898 900 900
2007/07/23 898 910 892 910 6,000
2007/07/20 886 900 886 900 2,600
2007/07/19 888 890 887 887 2,500
2007/07/18 901 905 891 898 4,100
2007/07/17 909 911 892 909 4,000
2007/07/13 942 942 911 911 5,800
2007/07/12 949 950 930 939 9,000
2007/07/11 917 929 915 929 10,700
2007/07/10 909 920 908 919 11,700
2007/07/09 896 906 895 906 5,400
2007/07/06 890 899 888 896 5,400
2007/07/05 897 897 884 887 3,600
2007/07/04 890 895 882 887 10,700
2007/07/03 889 896 889 895 2,700
2007/07/02 884 890 880 885 3,800
2007/06/29 881 885 880 880 4,700
2007/06/28 892 892 881 881 4,900
2007/06/27 887 898 887 888 2,900
2007/06/26 898 899 886 898 5,200
2007/06/25 906 906 893 898 5,100
2007/06/22 902 904 900 904 12,700
2007/06/21 903 908 901 903 10,700
2007/06/20 893 906 893 900 10,300
2007/06/19 891 895 890 891 9,800
2007/06/18 901 904 890 898 9,600
2007/06/15 882 904 881 903 10,400
2007/06/14 881 892 881 891 1,900
2007/06/13 881 881 875 880 5,700
2007/06/12 890 890 885 886 9,500
2007/06/11 880 890 880 885 14,500
2007/06/08 870 879 870 879 3,100
2007/06/07 870 875 870 871 4,000
2007/06/06 879 879 870 872 4,600
2007/06/05 879 880 876 876 6,600
2007/06/04 888 890 878 884 8,100
2007/06/01 889 892 886 886 5,100
2007/05/31 887 887 885 887 6,600
2007/05/30 895 896 889 889 2,000
2007/05/29 888 895 888 893 2,100
2007/05/28 900 900 886 886 4,400
2007/05/25 899 899 885 896 1,900
2007/05/24 900 900 890 899 1,300
2007/05/23 880 899 880 899 2,400
2007/05/22 878 880 875 879 3,100
2007/05/21 875 890 871 878 2,800
2007/05/18 892 900 875 885 2,200
2007/05/17 890 895 882 882 2,200
2007/05/16 899 900 880 889 9,400
2007/05/15 928 928 905 906 5,800
2007/05/14 930 939 923 930 10,800
2007/05/11 920 930 910 925 10,100
2007/05/10 970 970 930 930 23,000
2007/05/09 966 980 962 980 18,800
2007/05/08 937 960 935 958 10,200
2007/05/07 943 943 939 940 6,500
2007/05/02 907 920 907 919 6,200
2007/05/01 890 900 890 900 3,200
2007/04/27 897 897 886 894 4,700
2007/04/26 895 895 882 891 2,700
2007/04/25 900 900 887 900 4,800
2007/04/24 896 900 890 900 4,600
2007/04/23 907 907 896 896 1,900
2007/04/20 897 901 895 900 2,100
2007/04/19 902 903 895 895 10,800
2007/04/18 906 906 900 901 3,600
2007/04/17 901 908 901 903 2,400
2007/04/16 910 910 902 909 4,300
2007/04/13 919 919 903 908 3,600
2007/04/12 920 925 916 916 8,400
2007/04/11 931 931 920 929 5,600
2007/04/10 920 929 918 929 10,700
2007/04/09 917 929 917 929 7,600
2007/04/06 905 916 903 916 6,600
2007/04/05 905 906 900 905 4,300
2007/04/04 903 913 901 906 6,700
2007/04/03 910 910 905 905 1,900
2007/04/02 916 916 910 910 2,200
2007/03/30 920 920 914 916 1,700
2007/03/29 907 919 905 919 3,500
2007/03/28 942 942 914 920 3,900
2007/03/27 930 930 926 926 2,600
2007/03/26 920 947 920 939 5,800
2007/03/23 935 943 920 921 7,000
2007/03/22 946 946 937 937 1,700
2007/03/20 920 935 918 935 9,600
2007/03/19 929 929 919 920 6,500
2007/03/16 937 937 930 930 3,900
2007/03/15 940 940 935 937 4,500
2007/03/14 947 955 932 940 8,200
2007/03/13 986 986 968 977 2,700
2007/03/12 988 988 962 966 5,600
2007/03/09 930 940 930 940 4,300
2007/03/08 920 922 920 920 1,500
2007/03/07 925 928 920 924 7,500
2007/03/06 875 909 875 900 12,300
2007/03/05 925 930 870 885 13,500
2007/03/02 965 965 951 955 3,900
2007/03/01 978 980 965 965 11,600
2007/02/28 915 970 915 965 19,900
2007/02/27 1,000 1,000 993 995 3,500
2007/02/26 990 1,000 988 999 18,000
2007/02/23 991 996 988 988 10,900
2007/02/22 993 999 990 991 9,700
2007/02/21 998 1,000 994 1,000 17,500
2007/02/20 1,003 1,009 1,002 1,009 11,000
2007/02/19 1,008 1,009 1,003 1,004 5,900
2007/02/16 1,000 1,014 1,000 1,006 7,000
2007/02/15 1,026 1,029 1,006 1,018 7,100
2007/02/14 1,041 1,041 1,025 1,029 29,200
2007/02/13 1,009 1,023 1,002 1,018 18,900
2007/02/09 999 999 986 998 6,100
2007/02/08 998 999 988 995 7,600
2007/02/07 989 994 986 992 12,700
2007/02/06 970 995 970 984 15,100
2007/02/05 983 984 976 980 6,100
2007/02/02 985 985 966 982 10,100
2007/02/01 989 992 980 982 14,100
2007/01/31 994 995 985 995 5,800
2007/01/30 990 995 987 995 9,400
2007/01/29 997 1,005 950 984 21,800
2007/01/26 1,000 1,000 995 1,000 4,300
2007/01/25 1,002 1,006 999 999 9,000
2007/01/24 1,007 1,010 998 1,002 10,100
2007/01/23 1,008 1,008 994 997 19,000
2007/01/22 1,027 1,029 1,008 1,008 18,100
2007/01/19 1,000 1,010 998 1,010 14,300
2007/01/18 1,020 1,020 1,000 1,008 13,700
2007/01/17 995 1,020 990 1,020 15,100
2007/01/16 1,008 1,010 990 994 13,600
2007/01/15 998 1,007 990 1,002 19,700
2007/01/12 975 989 974 988 19,600
2007/01/11 956 971 955 968 13,200
2007/01/10 961 968 950 955 11,300
2007/01/09 950 959 942 952 18,700
2007/01/05 948 950 942 945 19,900
2007/01/04 940 950 940 945 9,700

このページの先頭へ