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
2006/12/29 943 948 932 933 16,100
2006/12/28 950 950 937 937 13,700
2006/12/27 910 930 910 930 11,300
2006/12/26 920 924 912 912 18,000
2006/12/25 950 950 930 931 13,500
2006/12/22 947 953 935 950 27,000
2006/12/21 956 960 950 953 25,300
2006/12/20 931 956 922 956 45,100
2006/12/19 935 940 932 935 25,500
2006/12/18 910 943 910 942 57,200
2006/12/15 880 910 880 901 59,600
2006/12/14 874 874 860 873 14,000
2006/12/13 864 870 856 870 10,400
2006/12/12 875 878 860 860 23,300
2006/12/11 875 875 855 855 18,400
2006/12/08 860 870 850 870 55,100
2006/12/07 876 880 850 850 36,700
2006/12/06 856 856 850 856 15,200
2006/12/05 878 896 860 865 17,100
2006/12/04 848 868 840 868 34,600
2006/12/01 815 838 809 838 19,500
2006/11/30 825 830 805 808 11,800
2006/11/29 799 830 794 830 13,400
2006/11/28 796 800 791 793 5,300
2006/11/27 802 802 796 800 4,600
2006/11/24 805 808 801 801 4,300
2006/11/22 803 805 800 803 4,000
2006/11/21 805 817 802 803 4,700
2006/11/20 836 840 810 810 16,000
2006/11/17 835 843 820 840 14,400
2006/11/16 842 850 836 840 14,100
2006/11/15 830 850 823 843 54,500
2006/11/14 822 830 822 830 2,000
2006/11/13 832 832 816 822 18,600
2006/11/10 830 842 820 822 24,500
2006/11/09 796 796 792 793 2,600
2006/11/08 795 796 793 795 2,600
2006/11/07 799 799 796 796 1,500
2006/11/06 800 800 796 797 1,600
2006/11/02 789 800 789 799 3,400
2006/11/01 793 800 791 797 1,400
2006/10/31 802 804 794 798 3,800
2006/10/30 807 807 802 802 2,000
2006/10/27 810 830 805 811 11,500
2006/10/26 805 805 801 805 6,300
2006/10/25 814 814 804 804 5,400
2006/10/24 824 824 818 818 7,600
2006/10/23 830 830 820 825 6,700
2006/10/20 815 835 815 829 3,900
2006/10/19 810 825 809 825 2,900
2006/10/18 805 805 799 800 1,600
2006/10/17 798 800 798 798 1,200
2006/10/16 788 805 788 791 5,300
2006/10/13 785 793 775 790 9,100
2006/10/12 789 790 780 781 14,000
2006/10/11 800 801 799 799 17,000
2006/10/10 810 817 804 804 4,000
2006/10/06 820 820 812 814 5,400
2006/10/05 820 820 812 812 1,500
2006/10/04 829 829 815 815 12,400
2006/10/03 829 839 820 839 3,000
2006/10/02 846 846 831 831 2,100
2006/09/29 840 850 831 831 3,500
2006/09/28 840 850 840 850 1,700
2006/09/27 790 830 790 830 5,000
2006/09/26 789 804 775 790 5,100
2006/09/25 823 823 786 791 10,100
2006/09/22 831 832 815 817 13,800
2006/09/21 835 840 831 831 6,600
2006/09/20 851 851 831 839 9,400
2006/09/19 861 861 855 856 3,500
2006/09/15 863 870 856 860 3,200
2006/09/14 862 868 854 865 11,000
2006/09/13 881 888 860 861 6,900
2006/09/12 896 896 880 881 8,800
2006/09/11 897 897 893 894 6,000
2006/09/08 894 897 892 897 7,800
2006/09/07 900 901 893 893 7,900
2006/09/06 896 901 896 900 6,100
2006/09/05 891 900 891 900 6,300
2006/09/04 898 898 891 894 8,400
2006/09/01 899 899 891 895 5,900
2006/08/31 895 900 891 900 10,700
2006/08/30 896 899 895 895 4,100
2006/08/29 905 905 895 895 3,300
2006/08/28 907 909 895 900 23,700
2006/08/25 906 906 901 903 8,600
2006/08/24 901 904 900 901 19,400
2006/08/23 900 906 900 901 7,300
2006/08/22 900 902 896 900 14,700
2006/08/21 901 915 895 896 27,800
2006/08/18 910 910 895 901 15,200
2006/08/17 920 929 910 920 14,900
2006/08/16 914 915 909 914 16,300
2006/08/15 915 915 900 907 19,900
2006/08/14 900 935 899 912 47,900
2006/08/11 865 885 861 882 10,800
2006/08/10 858 864 845 860 9,700
2006/08/09 845 858 841 854 2,300
2006/08/08 841 855 840 852 6,600
2006/08/07 860 860 848 850 14,100
2006/08/04 857 862 855 861 10,600
2006/08/03 868 870 857 860 17,200
2006/08/02 870 879 851 867 12,100
2006/08/01 865 878 861 878 2,400
2006/07/31 879 880 870 880 6,200
2006/07/28 880 880 857 870 10,500
2006/07/27 865 880 850 870 9,100
2006/07/26 887 887 854 855 6,700
2006/07/25 886 899 885 890 3,300
2006/07/24 885 900 882 894 5,000
2006/07/21 865 905 865 895 9,800
2006/07/20 865 918 865 915 15,500
2006/07/19 841 865 841 865 5,500
2006/07/18 912 912 859 859 10,700
2006/07/14 925 925 916 917 18,900
2006/07/13 930 945 925 945 2,500
2006/07/12 940 940 930 930 11,000
2006/07/11 929 930 922 926 8,700
2006/07/10 949 950 930 930 17,700
2006/07/07 965 965 948 949 16,100
2006/07/06 979 979 963 963 5,400
2006/07/05 980 989 970 975 5,100
2006/07/04 965 990 965 990 10,200
2006/07/03 958 959 952 955 10,700
2006/06/30 948 950 942 948 10,500
2006/06/29 940 947 940 942 8,600
2006/06/28 956 956 934 939 8,600
2006/06/27 969 969 951 954 2,700
2006/06/26 951 960 945 949 4,200
2006/06/23 955 955 950 954 6,600
2006/06/22 969 970 950 965 7,100
2006/06/21 966 966 951 962 8,700
2006/06/20 967 971 961 966 5,100
2006/06/19 978 978 970 972 5,600
2006/06/16 980 980 960 980 8,500
2006/06/15 934 970 934 960 3,900
2006/06/14 924 929 915 929 5,800
2006/06/13 942 943 928 934 2,000
2006/06/12 985 990 932 940 11,400
2006/06/09 911 949 911 925 11,900
2006/06/08 950 950 921 921 8,400
2006/06/07 965 965 950 960 7,600
2006/06/06 970 970 955 965 3,500
2006/06/05 966 998 960 990 4,900
2006/06/02 992 998 950 980 11,000
2006/06/01 976 999 976 998 8,700
2006/05/31 943 970 943 966 12,800
2006/05/30 998 998 974 983 7,600
2006/05/29 996 1,029 994 1,000 28,600
2006/05/26 1,060 1,060 1,010 1,022 11,300
2006/05/25 1,097 1,097 1,032 1,054 5,300
2006/05/24 1,051 1,105 1,045 1,100 7,600
2006/05/23 1,097 1,099 1,061 1,065 5,400
2006/05/22 1,080 1,140 1,080 1,080 5,200
2006/05/19 1,085 1,111 1,081 1,100 5,600
2006/05/18 1,070 1,110 1,070 1,100 6,200
2006/05/17 1,180 1,182 1,135 1,144 9,200
2006/05/16 1,200 1,200 1,184 1,184 10,400
2006/05/15 1,200 1,209 1,190 1,200 3,800
2006/05/12 1,239 1,240 1,202 1,220 12,100
2006/05/11 1,250 1,250 1,228 1,243 21,900
2006/05/10 1,242 1,252 1,235 1,249 21,700
2006/05/09 1,210 1,225 1,205 1,225 12,900
2006/05/08 1,213 1,213 1,200 1,213 17,900
2006/05/02 1,212 1,220 1,200 1,213 4,000
2006/05/01 1,236 1,236 1,211 1,227 3,800
2006/04/28 1,246 1,246 1,233 1,236 1,600
2006/04/27 1,250 1,250 1,235 1,245 3,900
2006/04/26 1,265 1,265 1,251 1,251 5,100
2006/04/25 1,249 1,266 1,249 1,265 8,200
2006/04/24 1,240 1,260 1,240 1,251 6,300
2006/04/21 1,263 1,265 1,231 1,255 11,400

このページの先頭へ