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 |
---|---|---|---|---|---|
2008/12/26 | 378 | 380 | 378 | 378 | 9,600 |
2008/12/25 | 344 | 344 | 344 | 344 | 200 |
2008/12/24 | 340 | 342 | 340 | 342 | 1,600 |
2008/12/22 | 360 | 360 | 340 | 345 | 5,400 |
2008/12/19 | 380 | 380 | 358 | 363 | 2,900 |
2008/12/18 | 390 | 391 | 382 | 382 | 8,400 |
2008/12/17 | 386 | 390 | 386 | 390 | 4,100 |
2008/12/16 | 389 | 389 | 384 | 386 | 5,300 |
2008/12/15 | 390 | 399 | 390 | 399 | 1,600 |
2008/12/12 | 430 | 435 | 380 | 380 | 21,400 |
2008/12/11 | 390 | 400 | 390 | 400 | 8,400 |
2008/12/10 | 388 | 390 | 387 | 388 | 9,100 |
2008/12/09 | 395 | 398 | 387 | 387 | 10,100 |
2008/12/08 | 385 | 399 | 385 | 399 | 3,100 |
2008/12/05 | 381 | 383 | 381 | 383 | 1,000 |
2008/12/04 | 385 | 398 | 380 | 380 | 8,100 |
2008/12/03 | 385 | 385 | 385 | 385 | 4,000 |
2008/12/02 | 387 | 387 | 385 | 385 | 6,100 |
2008/12/01 | 393 | 393 | 385 | 390 | 3,400 |
2008/11/28 | 376 | 387 | 376 | 387 | 6,000 |
2008/11/27 | 365 | 372 | 365 | 372 | 8,300 |
2008/11/26 | 359 | 370 | 358 | 365 | 9,900 |
2008/11/25 | 331 | 358 | 331 | 358 | 5,700 |
2008/11/21 | 315 | 329 | 315 | 328 | 10,300 |
2008/11/20 | 313 | 320 | 313 | 320 | 10,100 |
2008/11/19 | 315 | 315 | 313 | 314 | 8,000 |
2008/11/18 | 319 | 319 | 307 | 307 | 10,000 |
2008/11/17 | 318 | 323 | 316 | 319 | 11,100 |
2008/11/14 | 315 | 319 | 314 | 318 | 11,900 |
2008/11/13 | 300 | 315 | 300 | 315 | 8,500 |
2008/11/12 | 319 | 330 | 314 | 325 | 25,400 |
2008/11/11 | 315 | 315 | 311 | 314 | 25,300 |
2008/11/10 | 303 | 324 | 303 | 315 | 24,300 |
2008/11/07 | 301 | 301 | 292 | 300 | 9,600 |
2008/11/06 | 325 | 325 | 310 | 314 | 15,000 |
2008/11/05 | 312 | 335 | 307 | 320 | 18,500 |
2008/11/04 | 300 | 307 | 298 | 307 | 11,400 |
2008/10/31 | 308 | 308 | 286 | 287 | 8,700 |
2008/10/30 | 275 | 308 | 275 | 308 | 13,000 |
2008/10/29 | 263 | 280 | 263 | 280 | 16,700 |
2008/10/28 | 266 | 273 | 250 | 250 | 25,400 |
2008/10/27 | 299 | 300 | 271 | 271 | 8,200 |
2008/10/24 | 301 | 301 | 299 | 299 | 10,500 |
2008/10/23 | 300 | 300 | 295 | 300 | 4,600 |
2008/10/22 | 303 | 303 | 299 | 299 | 9,200 |
2008/10/21 | 305 | 324 | 303 | 303 | 19,100 |
2008/10/20 | 306 | 306 | 299 | 300 | 23,300 |
2008/10/17 | 317 | 319 | 306 | 310 | 8,100 |
2008/10/16 | 327 | 329 | 310 | 317 | 6,900 |
2008/10/15 | 340 | 340 | 326 | 330 | 7,900 |
2008/10/14 | 350 | 351 | 325 | 330 | 60,000 |
2008/10/10 | 328 | 330 | 313 | 320 | 7,300 |
2008/10/09 | 306 | 335 | 306 | 329 | 11,600 |
2008/10/08 | 346 | 346 | 321 | 326 | 28,000 |
2008/10/07 | 375 | 380 | 345 | 346 | 19,200 |
2008/10/06 | 448 | 448 | 420 | 425 | 7,700 |
2008/10/03 | 500 | 500 | 493 | 493 | 4,900 |
2008/10/02 | 510 | 510 | 500 | 500 | 2,800 |
2008/10/01 | 515 | 515 | 502 | 502 | 2,400 |
2008/09/30 | 515 | 518 | 506 | 506 | 2,200 |
2008/09/29 | 530 | 530 | 515 | 528 | 2,400 |
2008/09/26 | 550 | 550 | 530 | 530 | 1,700 |
2008/09/25 | 517 | 517 | 514 | 514 | 800 |
2008/09/24 | 515 | 523 | 512 | 520 | 5,200 |
2008/09/22 | 525 | 545 | 525 | 545 | 700 |
2008/09/19 | 504 | 523 | 504 | 523 | 3,900 |
2008/09/18 | 508 | 525 | 505 | 516 | 3,900 |
2008/09/17 | 543 | 544 | 543 | 544 | 600 |
2008/09/16 | 510 | 544 | 501 | 544 | 2,000 |
2008/09/12 | 550 | 550 | 545 | 545 | 6,200 |
2008/09/11 | 545 | 545 | 540 | 545 | 2,600 |
2008/09/10 | 550 | 550 | 545 | 545 | 4,600 |
2008/09/09 | 550 | 550 | 546 | 550 | 3,500 |
2008/09/08 | 536 | 550 | 536 | 550 | 2,000 |
2008/09/05 | 535 | 535 | 525 | 532 | 1,500 |
2008/09/04 | 550 | 550 | 545 | 545 | 2,000 |
2008/09/03 | 551 | 570 | 546 | 550 | 11,100 |
2008/09/02 | 551 | 555 | 550 | 550 | 700 |
2008/09/01 | 554 | 560 | 550 | 550 | 6,400 |
2008/08/29 | 553 | 555 | 553 | 553 | 2,100 |
2008/08/28 | 566 | 567 | 553 | 553 | 6,100 |
2008/08/27 | 582 | 582 | 552 | 566 | 2,900 |
2008/08/26 | 590 | 590 | 585 | 587 | 2,300 |
2008/08/25 | 560 | 585 | 548 | 583 | 13,100 |
2008/08/22 | 550 | 565 | 546 | 565 | 5,400 |
2008/08/21 | 551 | 551 | 550 | 550 | 18,500 |
2008/08/20 | 560 | 561 | 550 | 550 | 12,300 |
2008/08/19 | 563 | 570 | 556 | 570 | 7,300 |
2008/08/18 | 590 | 590 | 560 | 563 | 3,300 |
2008/08/15 | 585 | 595 | 585 | 595 | 600 |
2008/08/14 | 586 | 590 | 586 | 586 | 2,100 |
2008/08/13 | 618 | 618 | 580 | 586 | 4,500 |
2008/08/12 | 588 | 600 | 588 | 598 | 7,800 |
2008/08/11 | 605 | 610 | 592 | 600 | 5,400 |
2008/08/08 | 604 | 610 | 591 | 610 | 1,500 |
2008/08/07 | 609 | 610 | 595 | 604 | 1,800 |
2008/08/06 | 609 | 610 | 609 | 610 | 600 |
2008/08/05 | 579 | 609 | 569 | 609 | 5,100 |
2008/08/04 | 623 | 623 | 595 | 595 | 4,900 |
2008/08/01 | 662 | 662 | 650 | 650 | 600 |
2008/07/31 | 661 | 661 | 661 | 661 | 100 |
2008/07/30 | 660 | 660 | 660 | 660 | 100 |
2008/07/29 | 661 | 661 | 642 | 650 | 4,100 |
2008/07/28 | 670 | 675 | 670 | 675 | 7,500 |
2008/07/25 | 663 | 665 | 650 | 660 | 2,100 |
2008/07/24 | 670 | 675 | 661 | 661 | 1,000 |
2008/07/23 | 660 | 660 | 660 | 660 | 100 |
2008/07/22 | 675 | 675 | 660 | 660 | 1,300 |
2008/07/18 | 665 | 665 | 665 | 665 | 500 |
2008/07/17 | 665 | 666 | 651 | 665 | 3,500 |
2008/07/16 | 685 | 685 | 675 | 675 | 600 |
2008/07/15 | 690 | 690 | 685 | 685 | 300 |
2008/07/14 | 720 | 720 | 695 | 700 | 18,200 |
2008/07/11 | 697 | 710 | 697 | 710 | 4,200 |
2008/07/10 | 688 | 700 | 681 | 693 | 2,900 |
2008/07/09 | 682 | 696 | 682 | 690 | 600 |
2008/07/08 | 671 | 680 | 671 | 680 | 200 |
2008/07/07 | 675 | 676 | 661 | 666 | 3,500 |
2008/07/04 | 690 | 690 | 670 | 673 | 3,800 |
2008/07/03 | 697 | 698 | 688 | 690 | 3,900 |
2008/07/02 | 730 | 730 | 685 | 695 | 4,600 |
2008/07/01 | 724 | 727 | 724 | 727 | 300 |
2008/06/30 | 727 | 728 | 724 | 724 | 700 |
2008/06/27 | 738 | 740 | 729 | 729 | 3,300 |
2008/06/26 | 748 | 748 | 740 | 748 | 1,600 |
2008/06/25 | 721 | 748 | 720 | 748 | 3,700 |
2008/06/24 | 729 | 729 | 725 | 725 | 1,300 |
2008/06/23 | 734 | 734 | 726 | 726 | 6,800 |
2008/06/20 | 741 | 742 | 741 | 741 | 2,800 |
2008/06/19 | 742 | 752 | 741 | 741 | 7,100 |
2008/06/18 | 750 | 750 | 742 | 742 | 1,500 |
2008/06/17 | 750 | 750 | 750 | 750 | 3,100 |
2008/06/16 | 750 | 750 | 750 | 750 | 1,600 |
2008/06/13 | 740 | 749 | 735 | 735 | 6,400 |
2008/06/12 | 745 | 745 | 738 | 738 | 13,600 |
2008/06/11 | 739 | 744 | 739 | 744 | 4,400 |
2008/06/10 | 738 | 740 | 734 | 734 | 6,500 |
2008/06/09 | 728 | 740 | 727 | 737 | 4,400 |
2008/06/06 | 745 | 745 | 731 | 738 | 12,900 |
2008/06/05 | 740 | 741 | 737 | 740 | 9,300 |
2008/06/04 | 742 | 749 | 740 | 740 | 5,300 |
2008/06/03 | 745 | 745 | 739 | 741 | 3,300 |
2008/06/02 | 745 | 745 | 744 | 745 | 2,400 |
2008/05/30 | 740 | 745 | 740 | 745 | 5,100 |
2008/05/29 | 736 | 740 | 734 | 735 | 3,400 |
2008/05/28 | 749 | 750 | 736 | 736 | 5,600 |
2008/05/27 | 730 | 738 | 728 | 738 | 2,700 |
2008/05/26 | 725 | 738 | 724 | 724 | 3,800 |
2008/05/23 | 722 | 725 | 722 | 725 | 2,900 |
2008/05/22 | 726 | 726 | 721 | 721 | 2,800 |
2008/05/21 | 739 | 739 | 727 | 727 | 1,600 |
2008/05/20 | 726 | 739 | 726 | 739 | 6,400 |
2008/05/19 | 721 | 739 | 720 | 726 | 6,900 |
2008/05/16 | 739 | 740 | 719 | 720 | 5,300 |
2008/05/15 | 724 | 740 | 724 | 739 | 6,800 |
2008/05/14 | 724 | 730 | 711 | 723 | 6,600 |
2008/05/13 | 739 | 740 | 725 | 730 | 7,000 |
2008/05/12 | 720 | 739 | 710 | 739 | 27,600 |
2008/05/09 | 687 | 695 | 683 | 695 | 5,500 |
2008/05/08 | 685 | 685 | 675 | 680 | 3,200 |
2008/05/07 | 649 | 685 | 649 | 685 | 4,600 |
2008/05/02 | 645 | 649 | 645 | 648 | 2,400 |
2008/05/01 | 640 | 643 | 634 | 635 | 4,400 |
2008/04/30 | 622 | 639 | 622 | 639 | 3,800 |
2008/04/28 | 634 | 645 | 619 | 619 | 1,800 |
2008/04/25 | 609 | 624 | 609 | 624 | 2,300 |
2008/04/24 | 609 | 612 | 609 | 612 | 1,600 |
2008/04/23 | 611 | 612 | 609 | 609 | 500 |
2008/04/22 | 610 | 620 | 610 | 620 | 1,600 |
2008/04/21 | 620 | 620 | 603 | 610 | 4,100 |
2008/04/18 | 613 | 617 | 613 | 617 | 400 |
2008/04/17 | 611 | 611 | 608 | 609 | 5,600 |
2008/04/16 | 620 | 620 | 610 | 610 | 2,000 |
2008/04/15 | 620 | 620 | 610 | 619 | 2,700 |
2008/04/14 | 621 | 622 | 612 | 620 | 6,000 |
2008/04/11 | 621 | 628 | 621 | 628 | 2,100 |
2008/04/10 | 617 | 618 | 609 | 618 | 3,200 |
2008/04/09 | 615 | 616 | 614 | 616 | 400 |
2008/04/08 | 610 | 615 | 610 | 614 | 700 |
2008/04/07 | 608 | 608 | 606 | 606 | 200 |
2008/04/04 | 612 | 618 | 608 | 618 | 2,100 |
2008/04/03 | 622 | 622 | 613 | 614 | 1,600 |
2008/04/02 | 612 | 619 | 612 | 619 | 700 |
2008/03/31 | 620 | 620 | 608 | 608 | 400 |
2008/03/28 | 623 | 623 | 618 | 620 | 2,700 |
2008/03/27 | 620 | 622 | 610 | 622 | 1,400 |
2008/03/26 | 615 | 625 | 615 | 625 | 600 |
2008/03/25 | 614 | 620 | 614 | 620 | 1,000 |
2008/03/24 | 608 | 628 | 608 | 612 | 3,000 |
2008/03/21 | 618 | 618 | 617 | 618 | 3,100 |
2008/03/19 | 631 | 631 | 601 | 615 | 2,000 |
2008/03/18 | 628 | 628 | 591 | 591 | 6,300 |
2008/03/17 | 631 | 633 | 628 | 628 | 1,100 |
2008/03/14 | 646 | 646 | 625 | 635 | 2,500 |
2008/03/13 | 681 | 681 | 646 | 646 | 3,400 |
2008/03/12 | 693 | 698 | 680 | 680 | 6,600 |
2008/03/11 | 640 | 655 | 640 | 655 | 1,900 |
2008/03/10 | 632 | 639 | 632 | 639 | 1,300 |
2008/03/07 | 630 | 631 | 630 | 631 | 200 |
2008/03/06 | 635 | 640 | 622 | 622 | 7,100 |
2008/03/05 | 640 | 641 | 640 | 640 | 1,700 |
2008/03/04 | 633 | 633 | 623 | 633 | 2,600 |
2008/03/03 | 658 | 658 | 635 | 650 | 5,900 |
2008/02/29 | 680 | 680 | 660 | 660 | 4,100 |
2008/02/28 | 698 | 699 | 688 | 690 | 6,200 |
2008/02/27 | 718 | 718 | 685 | 698 | 5,000 |
2008/02/26 | 700 | 710 | 695 | 700 | 1,500 |
2008/02/25 | 701 | 703 | 662 | 700 | 10,600 |
2008/02/22 | 695 | 704 | 695 | 700 | 11,200 |
2008/02/21 | 672 | 695 | 672 | 695 | 4,900 |
2008/02/20 | 670 | 671 | 667 | 667 | 3,600 |
2008/02/19 | 671 | 671 | 670 | 670 | 3,600 |
2008/02/18 | 660 | 670 | 660 | 670 | 1,200 |
2008/02/15 | 670 | 670 | 650 | 659 | 10,100 |
2008/02/14 | 642 | 650 | 642 | 650 | 5,200 |
2008/02/13 | 648 | 650 | 641 | 642 | 3,900 |
2008/02/12 | 607 | 630 | 607 | 630 | 10,600 |
2008/02/08 | 626 | 636 | 616 | 620 | 7,100 |
2008/02/07 | 608 | 621 | 608 | 621 | 3,900 |
2008/02/06 | 614 | 615 | 605 | 615 | 4,400 |
2008/02/05 | 610 | 619 | 610 | 619 | 4,500 |
2008/02/04 | 590 | 610 | 590 | 605 | 5,600 |
2008/02/01 | 575 | 585 | 575 | 580 | 1,200 |
2008/01/31 | 564 | 570 | 554 | 569 | 1,100 |
2008/01/30 | 568 | 570 | 560 | 560 | 4,100 |
2008/01/29 | 565 | 565 | 565 | 565 | 1,200 |
2008/01/28 | 594 | 594 | 560 | 560 | 3,900 |
2008/01/25 | 580 | 580 | 565 | 565 | 1,700 |
2008/01/24 | 540 | 550 | 540 | 550 | 2,100 |
2008/01/23 | 531 | 540 | 531 | 532 | 3,100 |
2008/01/22 | 541 | 544 | 525 | 525 | 8,400 |
2008/01/21 | 566 | 566 | 564 | 566 | 2,900 |
2008/01/18 | 560 | 584 | 552 | 564 | 14,400 |
2008/01/17 | 550 | 568 | 549 | 568 | 31,200 |
2008/01/16 | 552 | 560 | 541 | 547 | 11,700 |
2008/01/15 | 623 | 623 | 581 | 582 | 16,000 |
2008/01/11 | 625 | 640 | 625 | 627 | 19,100 |
2008/01/10 | 656 | 656 | 624 | 624 | 14,600 |
2008/01/09 | 647 | 647 | 631 | 636 | 4,500 |
2008/01/08 | 660 | 660 | 646 | 647 | 3,600 |
2008/01/07 | 650 | 650 | 641 | 650 | 4,100 |
2008/01/04 | 678 | 680 | 669 | 669 | 6,200 |