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 |
---|---|---|---|---|---|
2011/12/30 | 361 | 367 | 360 | 367 | 1,100 |
2011/12/29 | 361 | 364 | 361 | 364 | 800 |
2011/12/28 | 362 | 370 | 362 | 362 | 7,600 |
2011/12/27 | 365 | 370 | 363 | 370 | 3,400 |
2011/12/26 | 367 | 367 | 362 | 364 | 4,700 |
2011/12/22 | 363 | 363 | 354 | 360 | 2,300 |
2011/12/21 | 365 | 366 | 364 | 365 | 2,800 |
2011/12/20 | 361 | 361 | 361 | 361 | 100 |
2011/12/19 | 366 | 366 | 360 | 361 | 4,300 |
2011/12/16 | 374 | 374 | 374 | 374 | 100 |
2011/12/14 | 365 | 375 | 365 | 375 | 500 |
2011/12/13 | 372 | 373 | 366 | 368 | 3,300 |
2011/12/12 | 369 | 380 | 368 | 380 | 29,100 |
2011/12/09 | 370 | 372 | 362 | 372 | 7,200 |
2011/12/08 | 369 | 369 | 368 | 369 | 3,500 |
2011/12/07 | 369 | 370 | 369 | 370 | 1,200 |
2011/12/06 | 373 | 373 | 365 | 365 | 2,900 |
2011/12/05 | 373 | 373 | 367 | 373 | 2,100 |
2011/12/02 | 366 | 366 | 360 | 365 | 2,900 |
2011/12/01 | 365 | 369 | 364 | 365 | 1,300 |
2011/11/30 | 363 | 364 | 363 | 364 | 1,400 |
2011/11/29 | 349 | 363 | 349 | 363 | 1,400 |
2011/11/28 | 354 | 361 | 354 | 361 | 2,900 |
2011/11/25 | 341 | 354 | 340 | 354 | 2,200 |
2011/11/24 | 350 | 350 | 343 | 343 | 800 |
2011/11/22 | 348 | 350 | 332 | 350 | 2,900 |
2011/11/21 | 361 | 370 | 358 | 362 | 2,900 |
2011/11/18 | 365 | 365 | 365 | 365 | 3,200 |
2011/11/17 | 350 | 365 | 350 | 365 | 6,000 |
2011/11/16 | 362 | 362 | 351 | 351 | 2,200 |
2011/11/15 | 380 | 380 | 360 | 366 | 2,400 |
2011/11/14 | 375 | 387 | 372 | 372 | 12,100 |
2011/11/11 | 372 | 379 | 370 | 377 | 3,600 |
2011/11/10 | 373 | 373 | 362 | 365 | 2,800 |
2011/11/09 | 383 | 383 | 364 | 372 | 8,400 |
2011/11/08 | 389 | 390 | 380 | 380 | 11,200 |
2011/11/07 | 350 | 350 | 349 | 349 | 1,600 |
2011/11/04 | 347 | 349 | 345 | 349 | 700 |
2011/11/02 | 348 | 348 | 347 | 347 | 300 |
2011/11/01 | 0 | 0 | 0 | 352 | 0 |
2011/10/31 | 352 | 352 | 352 | 352 | 100 |
2011/10/28 | 347 | 350 | 345 | 345 | 3,800 |
2011/10/27 | 340 | 350 | 339 | 347 | 3,200 |
2011/10/26 | 337 | 338 | 337 | 338 | 2,000 |
2011/10/25 | 347 | 347 | 345 | 345 | 200 |
2011/10/24 | 348 | 348 | 342 | 345 | 400 |
2011/10/21 | 350 | 350 | 340 | 340 | 2,200 |
2011/10/20 | 340 | 340 | 340 | 340 | 1,600 |
2011/10/19 | 339 | 339 | 338 | 338 | 1,500 |
2011/10/18 | 337 | 337 | 336 | 336 | 600 |
2011/10/17 | 343 | 348 | 340 | 348 | 900 |
2011/10/14 | 341 | 341 | 341 | 341 | 200 |
2011/10/13 | 350 | 350 | 345 | 345 | 300 |
2011/10/12 | 358 | 358 | 358 | 358 | 7,900 |
2011/10/11 | 340 | 351 | 340 | 351 | 5,500 |
2011/10/07 | 350 | 350 | 340 | 340 | 3,400 |
2011/10/06 | 337 | 340 | 337 | 340 | 700 |
2011/10/05 | 338 | 338 | 338 | 338 | 1,100 |
2011/10/04 | 318 | 324 | 318 | 324 | 1,000 |
2011/10/03 | 331 | 331 | 325 | 325 | 3,800 |
2011/09/30 | 340 | 341 | 339 | 339 | 5,100 |
2011/09/29 | 340 | 340 | 330 | 340 | 3,100 |
2011/09/28 | 333 | 341 | 333 | 340 | 3,900 |
2011/09/27 | 320 | 326 | 320 | 326 | 10,500 |
2011/09/26 | 349 | 349 | 315 | 318 | 7,900 |
2011/09/22 | 368 | 368 | 355 | 355 | 3,700 |
2011/09/21 | 363 | 367 | 363 | 364 | 600 |
2011/09/20 | 361 | 362 | 361 | 362 | 2,400 |
2011/09/16 | 370 | 370 | 369 | 369 | 1,100 |
2011/09/15 | 369 | 369 | 369 | 369 | 100 |
2011/09/14 | 377 | 377 | 377 | 377 | 1,000 |
2011/09/13 | 377 | 377 | 377 | 377 | 100 |
2011/09/12 | 365 | 370 | 361 | 361 | 13,800 |
2011/09/09 | 385 | 385 | 378 | 384 | 5,800 |
2011/09/08 | 384 | 385 | 380 | 380 | 3,300 |
2011/09/07 | 379 | 380 | 379 | 380 | 600 |
2011/09/06 | 378 | 378 | 367 | 372 | 900 |
2011/09/05 | 374 | 375 | 366 | 370 | 3,100 |
2011/09/02 | 377 | 377 | 374 | 374 | 1,400 |
2011/09/01 | 379 | 384 | 375 | 383 | 5,800 |
2011/08/31 | 372 | 372 | 368 | 372 | 2,300 |
2011/08/30 | 379 | 380 | 379 | 380 | 500 |
2011/08/29 | 379 | 379 | 379 | 379 | 100 |
2011/08/26 | 378 | 381 | 362 | 373 | 4,300 |
2011/08/25 | 351 | 370 | 351 | 370 | 1,500 |
2011/08/24 | 360 | 360 | 351 | 351 | 500 |
2011/08/23 | 352 | 353 | 345 | 345 | 7,300 |
2011/08/22 | 368 | 368 | 359 | 360 | 3,300 |
2011/08/19 | 375 | 375 | 368 | 368 | 1,300 |
2011/08/18 | 388 | 400 | 388 | 390 | 2,500 |
2011/08/17 | 380 | 389 | 380 | 389 | 700 |
2011/08/16 | 0 | 0 | 0 | 380 | 0 |
2011/08/15 | 386 | 386 | 380 | 380 | 2,200 |
2011/08/12 | 397 | 399 | 386 | 386 | 7,400 |
2011/08/11 | 383 | 393 | 383 | 393 | 2,800 |
2011/08/10 | 381 | 388 | 381 | 388 | 1,400 |
2011/08/09 | 361 | 365 | 340 | 365 | 20,500 |
2011/08/08 | 385 | 388 | 384 | 385 | 2,800 |
2011/08/05 | 388 | 390 | 375 | 390 | 6,000 |
2011/08/04 | 400 | 408 | 396 | 408 | 1,100 |
2011/08/03 | 400 | 401 | 384 | 400 | 10,700 |
2011/08/02 | 405 | 405 | 402 | 405 | 2,000 |
2011/08/01 | 408 | 413 | 399 | 413 | 2,800 |
2011/07/29 | 416 | 416 | 407 | 408 | 4,000 |
2011/07/28 | 427 | 427 | 419 | 419 | 6,500 |
2011/07/27 | 418 | 430 | 418 | 425 | 2,600 |
2011/07/26 | 421 | 425 | 417 | 419 | 5,100 |
2011/07/25 | 430 | 430 | 425 | 425 | 3,100 |
2011/07/22 | 433 | 436 | 433 | 434 | 6,200 |
2011/07/21 | 433 | 445 | 433 | 435 | 4,100 |
2011/07/20 | 433 | 440 | 421 | 440 | 6,900 |
2011/07/19 | 430 | 430 | 420 | 425 | 2,800 |
2011/07/15 | 431 | 431 | 425 | 425 | 4,100 |
2011/07/14 | 436 | 452 | 431 | 432 | 5,700 |
2011/07/13 | 439 | 448 | 425 | 443 | 5,100 |
2011/07/12 | 441 | 452 | 440 | 441 | 20,100 |
2011/07/11 | 421 | 438 | 418 | 438 | 13,900 |
2011/07/08 | 408 | 423 | 408 | 423 | 12,100 |
2011/07/07 | 404 | 407 | 398 | 407 | 6,900 |
2011/07/06 | 395 | 405 | 390 | 396 | 20,000 |
2011/07/05 | 403 | 403 | 386 | 388 | 3,700 |
2011/07/04 | 404 | 404 | 387 | 395 | 7,000 |
2011/07/01 | 409 | 409 | 398 | 405 | 6,300 |
2011/06/30 | 398 | 404 | 391 | 404 | 6,100 |
2011/06/29 | 375 | 398 | 375 | 398 | 6,800 |
2011/06/28 | 373 | 375 | 370 | 375 | 6,100 |
2011/06/27 | 371 | 372 | 366 | 372 | 7,800 |
2011/06/24 | 368 | 371 | 366 | 370 | 12,500 |
2011/06/23 | 365 | 372 | 363 | 372 | 3,600 |
2011/06/22 | 370 | 370 | 364 | 370 | 2,500 |
2011/06/21 | 372 | 373 | 368 | 370 | 2,300 |
2011/06/20 | 372 | 377 | 361 | 361 | 5,100 |
2011/06/17 | 370 | 378 | 370 | 372 | 2,700 |
2011/06/16 | 372 | 372 | 365 | 370 | 6,000 |
2011/06/15 | 379 | 379 | 370 | 370 | 9,000 |
2011/06/14 | 387 | 390 | 370 | 371 | 19,100 |
2011/06/13 | 355 | 387 | 355 | 371 | 44,000 |
2011/06/10 | 348 | 355 | 348 | 354 | 12,200 |
2011/06/09 | 343 | 346 | 342 | 346 | 1,700 |
2011/06/08 | 338 | 346 | 335 | 346 | 15,500 |
2011/06/07 | 345 | 346 | 335 | 335 | 10,500 |
2011/06/06 | 347 | 347 | 340 | 340 | 1,600 |
2011/06/03 | 336 | 340 | 336 | 340 | 1,200 |
2011/06/02 | 0 | 0 | 0 | 343 | 0 |
2011/06/01 | 0 | 0 | 0 | 343 | 0 |
2011/05/31 | 339 | 345 | 339 | 343 | 2,900 |
2011/05/30 | 344 | 344 | 340 | 340 | 5,600 |
2011/05/27 | 354 | 354 | 349 | 352 | 3,400 |
2011/05/26 | 352 | 353 | 338 | 349 | 4,800 |
2011/05/25 | 0 | 0 | 0 | 345 | 0 |
2011/05/24 | 345 | 345 | 345 | 345 | 400 |
2011/05/23 | 350 | 359 | 345 | 347 | 3,800 |
2011/05/20 | 351 | 352 | 348 | 350 | 11,800 |
2011/05/19 | 361 | 365 | 345 | 351 | 46,100 |
2011/05/18 | 345 | 345 | 345 | 345 | 600 |
2011/05/17 | 354 | 354 | 354 | 354 | 100 |
2011/05/16 | 345 | 346 | 340 | 340 | 1,700 |
2011/05/13 | 353 | 353 | 351 | 351 | 1,200 |
2011/05/12 | 358 | 360 | 353 | 354 | 10,900 |
2011/05/11 | 363 | 375 | 363 | 366 | 12,700 |
2011/05/10 | 350 | 363 | 345 | 363 | 5,900 |
2011/05/09 | 352 | 352 | 351 | 352 | 2,000 |
2011/05/06 | 353 | 353 | 353 | 353 | 900 |
2011/05/02 | 340 | 349 | 340 | 346 | 4,500 |
2011/04/28 | 335 | 335 | 335 | 335 | 2,400 |
2011/04/27 | 333 | 334 | 333 | 334 | 1,200 |
2011/04/26 | 325 | 336 | 325 | 333 | 1,000 |
2011/04/25 | 329 | 329 | 329 | 329 | 400 |
2011/04/22 | 337 | 337 | 337 | 337 | 200 |
2011/04/21 | 335 | 338 | 335 | 338 | 400 |
2011/04/20 | 338 | 338 | 330 | 330 | 300 |
2011/04/19 | 325 | 339 | 325 | 339 | 1,000 |
2011/04/18 | 330 | 330 | 327 | 327 | 1,700 |
2011/04/15 | 336 | 336 | 325 | 325 | 2,300 |
2011/04/14 | 336 | 341 | 336 | 339 | 300 |
2011/04/13 | 333 | 344 | 333 | 344 | 400 |
2011/04/12 | 337 | 348 | 335 | 348 | 9,800 |
2011/04/11 | 340 | 345 | 340 | 345 | 4,300 |
2011/04/08 | 333 | 337 | 330 | 337 | 3,000 |
2011/04/07 | 337 | 337 | 331 | 331 | 700 |
2011/04/06 | 319 | 337 | 319 | 337 | 2,500 |
2011/04/05 | 338 | 338 | 325 | 325 | 4,000 |
2011/04/04 | 331 | 332 | 330 | 330 | 1,100 |
2011/04/01 | 330 | 331 | 330 | 331 | 2,100 |
2011/03/31 | 339 | 339 | 339 | 339 | 500 |
2011/03/30 | 345 | 345 | 345 | 345 | 100 |
2011/03/29 | 333 | 347 | 333 | 347 | 400 |
2011/03/28 | 347 | 347 | 340 | 345 | 2,600 |
2011/03/25 | 330 | 340 | 323 | 340 | 1,600 |
2011/03/24 | 330 | 330 | 322 | 322 | 400 |
2011/03/23 | 319 | 334 | 319 | 334 | 7,000 |
2011/03/22 | 343 | 343 | 335 | 335 | 2,400 |
2011/03/18 | 317 | 320 | 317 | 319 | 1,900 |
2011/03/17 | 292 | 320 | 284 | 293 | 2,700 |
2011/03/16 | 314 | 332 | 301 | 332 | 1,500 |
2011/03/15 | 285 | 332 | 253 | 332 | 4,900 |
2011/03/14 | 316 | 333 | 315 | 333 | 14,100 |
2011/03/11 | 350 | 372 | 346 | 364 | 10,200 |
2011/03/10 | 367 | 367 | 356 | 360 | 5,900 |
2011/03/09 | 361 | 363 | 361 | 363 | 7,600 |
2011/03/08 | 361 | 374 | 361 | 369 | 9,200 |
2011/03/07 | 372 | 375 | 367 | 368 | 3,200 |
2011/03/04 | 360 | 365 | 360 | 361 | 1,500 |
2011/03/03 | 354 | 365 | 351 | 365 | 1,900 |
2011/03/02 | 370 | 370 | 360 | 360 | 500 |
2011/03/01 | 365 | 365 | 365 | 365 | 200 |
2011/02/28 | 365 | 365 | 350 | 365 | 3,000 |
2011/02/25 | 349 | 355 | 349 | 354 | 800 |
2011/02/24 | 340 | 356 | 340 | 356 | 800 |
2011/02/23 | 0 | 0 | 0 | 345 | 0 |
2011/02/22 | 351 | 351 | 345 | 345 | 3,500 |
2011/02/21 | 346 | 354 | 346 | 351 | 900 |
2011/02/18 | 350 | 350 | 346 | 348 | 1,200 |
2011/02/17 | 346 | 352 | 345 | 350 | 4,800 |
2011/02/16 | 351 | 358 | 351 | 358 | 700 |
2011/02/15 | 359 | 359 | 353 | 353 | 2,500 |
2011/02/14 | 360 | 360 | 355 | 355 | 8,400 |
2011/02/10 | 346 | 353 | 346 | 353 | 5,200 |
2011/02/09 | 351 | 352 | 346 | 350 | 3,900 |
2011/02/08 | 353 | 353 | 346 | 347 | 4,100 |
2011/02/07 | 350 | 354 | 344 | 354 | 5,200 |
2011/02/04 | 341 | 349 | 341 | 341 | 1,200 |
2011/02/03 | 0 | 0 | 0 | 338 | 0 |
2011/02/02 | 332 | 338 | 330 | 338 | 4,300 |
2011/02/01 | 334 | 334 | 330 | 331 | 1,000 |
2011/01/31 | 330 | 346 | 330 | 346 | 1,000 |
2011/01/28 | 349 | 354 | 349 | 354 | 6,200 |
2011/01/27 | 336 | 356 | 336 | 356 | 5,200 |
2011/01/26 | 334 | 338 | 333 | 336 | 1,500 |
2011/01/25 | 323 | 338 | 323 | 333 | 1,300 |
2011/01/24 | 316 | 333 | 316 | 333 | 900 |
2011/01/21 | 334 | 334 | 323 | 324 | 1,200 |
2011/01/20 | 335 | 338 | 335 | 338 | 200 |
2011/01/19 | 331 | 331 | 331 | 331 | 900 |
2011/01/18 | 333 | 334 | 331 | 331 | 2,500 |
2011/01/17 | 337 | 339 | 337 | 339 | 600 |
2011/01/14 | 340 | 343 | 337 | 337 | 9,000 |
2011/01/13 | 347 | 347 | 330 | 331 | 600 |
2011/01/12 | 351 | 360 | 345 | 346 | 20,700 |
2011/01/11 | 345 | 350 | 340 | 350 | 12,900 |
2011/01/07 | 336 | 338 | 332 | 338 | 3,500 |
2011/01/06 | 338 | 338 | 334 | 334 | 2,100 |
2011/01/05 | 335 | 335 | 327 | 330 | 1,300 |
2011/01/04 | 328 | 328 | 327 | 327 | 500 |