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 |
---|---|---|---|---|---|
2012/12/28 | 496 | 497 | 485 | 493 | 22,600 |
2012/12/27 | 469 | 482 | 466 | 480 | 32,900 |
2012/12/26 | 455 | 464 | 454 | 464 | 18,800 |
2012/12/25 | 462 | 462 | 453 | 455 | 18,800 |
2012/12/21 | 465 | 470 | 455 | 455 | 12,800 |
2012/12/20 | 470 | 474 | 460 | 465 | 13,400 |
2012/12/19 | 450 | 470 | 450 | 469 | 27,500 |
2012/12/18 | 436 | 452 | 436 | 447 | 10,900 |
2012/12/17 | 435 | 443 | 431 | 435 | 22,300 |
2012/12/14 | 430 | 432 | 427 | 428 | 10,500 |
2012/12/13 | 421 | 432 | 421 | 428 | 16,200 |
2012/12/12 | 415 | 423 | 415 | 417 | 20,700 |
2012/12/11 | 420 | 421 | 418 | 418 | 7,400 |
2012/12/10 | 421 | 421 | 417 | 420 | 13,600 |
2012/12/07 | 419 | 422 | 418 | 420 | 5,100 |
2012/12/06 | 419 | 420 | 418 | 418 | 10,900 |
2012/12/05 | 419 | 419 | 416 | 419 | 10,700 |
2012/12/04 | 416 | 419 | 416 | 418 | 3,500 |
2012/12/03 | 426 | 426 | 419 | 419 | 3,800 |
2012/11/30 | 421 | 422 | 418 | 419 | 8,700 |
2012/11/29 | 423 | 423 | 421 | 422 | 6,800 |
2012/11/28 | 426 | 432 | 423 | 423 | 7,800 |
2012/11/27 | 425 | 430 | 421 | 425 | 10,900 |
2012/11/26 | 436 | 437 | 423 | 425 | 12,900 |
2012/11/22 | 424 | 430 | 423 | 423 | 12,900 |
2012/11/21 | 423 | 427 | 416 | 422 | 4,600 |
2012/11/20 | 423 | 423 | 420 | 423 | 1,500 |
2012/11/19 | 419 | 430 | 412 | 423 | 4,100 |
2012/11/16 | 423 | 423 | 411 | 411 | 3,300 |
2012/11/15 | 424 | 424 | 416 | 423 | 2,100 |
2012/11/14 | 420 | 424 | 420 | 424 | 2,200 |
2012/11/13 | 422 | 424 | 420 | 424 | 5,300 |
2012/11/12 | 436 | 436 | 423 | 424 | 19,500 |
2012/11/09 | 427 | 427 | 420 | 427 | 3,600 |
2012/11/08 | 428 | 428 | 421 | 422 | 1,500 |
2012/11/07 | 427 | 427 | 420 | 423 | 2,100 |
2012/11/06 | 433 | 433 | 416 | 420 | 4,200 |
2012/11/05 | 432 | 433 | 420 | 420 | 1,700 |
2012/11/02 | 437 | 437 | 432 | 432 | 2,300 |
2012/11/01 | 444 | 444 | 444 | 444 | 100 |
2012/10/31 | 444 | 444 | 444 | 444 | 100 |
2012/10/29 | 442 | 445 | 442 | 445 | 800 |
2012/10/26 | 443 | 443 | 440 | 443 | 2,500 |
2012/10/25 | 420 | 435 | 420 | 435 | 1,400 |
2012/10/24 | 410 | 412 | 410 | 412 | 1,800 |
2012/10/23 | 428 | 428 | 410 | 410 | 2,600 |
2012/10/22 | 416 | 416 | 413 | 413 | 1,100 |
2012/10/19 | 424 | 432 | 420 | 420 | 1,500 |
2012/10/18 | 416 | 423 | 415 | 423 | 3,200 |
2012/10/17 | 429 | 429 | 422 | 422 | 400 |
2012/10/16 | 420 | 425 | 420 | 425 | 600 |
2012/10/15 | 420 | 420 | 415 | 419 | 300 |
2012/10/12 | 434 | 440 | 425 | 425 | 8,000 |
2012/10/11 | 430 | 441 | 430 | 441 | 2,400 |
2012/10/10 | 429 | 429 | 418 | 427 | 1,000 |
2012/10/09 | 422 | 425 | 420 | 425 | 7,400 |
2012/10/05 | 422 | 422 | 420 | 421 | 2,000 |
2012/10/04 | 415 | 421 | 415 | 420 | 2,100 |
2012/10/03 | 417 | 417 | 415 | 415 | 2,300 |
2012/10/02 | 417 | 419 | 416 | 417 | 1,900 |
2012/10/01 | 446 | 448 | 410 | 412 | 3,200 |
2012/09/28 | 445 | 453 | 442 | 446 | 3,100 |
2012/09/27 | 450 | 453 | 445 | 453 | 1,800 |
2012/09/26 | 443 | 448 | 437 | 448 | 2,900 |
2012/09/25 | 467 | 475 | 450 | 452 | 32,100 |
2012/09/24 | 489 | 489 | 483 | 483 | 600 |
2012/09/21 | 490 | 490 | 490 | 490 | 300 |
2012/09/20 | 495 | 495 | 490 | 490 | 2,000 |
2012/09/19 | 495 | 495 | 490 | 494 | 1,500 |
2012/09/14 | 495 | 496 | 489 | 489 | 2,500 |
2012/09/13 | 489 | 489 | 489 | 489 | 100 |
2012/09/12 | 489 | 497 | 489 | 489 | 6,900 |
2012/09/11 | 495 | 498 | 490 | 498 | 2,300 |
2012/09/10 | 499 | 500 | 490 | 500 | 3,600 |
2012/09/07 | 490 | 497 | 490 | 490 | 4,100 |
2012/09/06 | 490 | 494 | 490 | 490 | 1,200 |
2012/09/05 | 494 | 494 | 490 | 490 | 1,300 |
2012/09/04 | 490 | 490 | 490 | 490 | 1,500 |
2012/09/03 | 493 | 493 | 493 | 493 | 100 |
2012/08/29 | 499 | 499 | 497 | 497 | 200 |
2012/08/28 | 500 | 505 | 496 | 496 | 3,900 |
2012/08/27 | 500 | 505 | 500 | 504 | 2,500 |
2012/08/24 | 495 | 500 | 494 | 500 | 900 |
2012/08/23 | 495 | 498 | 495 | 498 | 500 |
2012/08/22 | 496 | 498 | 495 | 498 | 1,100 |
2012/08/21 | 496 | 496 | 496 | 496 | 700 |
2012/08/20 | 503 | 503 | 503 | 503 | 100 |
2012/08/17 | 502 | 505 | 502 | 505 | 200 |
2012/08/16 | 492 | 492 | 491 | 492 | 1,400 |
2012/08/15 | 487 | 495 | 487 | 495 | 2,200 |
2012/08/14 | 515 | 515 | 495 | 495 | 500 |
2012/08/13 | 506 | 518 | 506 | 515 | 6,500 |
2012/08/10 | 530 | 530 | 521 | 525 | 3,800 |
2012/08/09 | 534 | 535 | 510 | 510 | 2,900 |
2012/08/08 | 528 | 530 | 528 | 530 | 4,700 |
2012/08/07 | 509 | 534 | 509 | 523 | 4,300 |
2012/08/06 | 502 | 508 | 502 | 508 | 2,100 |
2012/08/03 | 480 | 480 | 480 | 480 | 800 |
2012/08/02 | 494 | 494 | 494 | 494 | 100 |
2012/08/01 | 497 | 498 | 497 | 498 | 200 |
2012/07/31 | 502 | 509 | 502 | 509 | 800 |
2012/07/30 | 502 | 502 | 501 | 502 | 300 |
2012/07/27 | 495 | 503 | 495 | 502 | 6,000 |
2012/07/26 | 464 | 479 | 463 | 479 | 3,000 |
2012/07/25 | 491 | 491 | 474 | 475 | 4,900 |
2012/07/24 | 474 | 498 | 474 | 496 | 2,100 |
2012/07/23 | 510 | 510 | 490 | 490 | 2,100 |
2012/07/20 | 515 | 515 | 515 | 515 | 300 |
2012/07/19 | 518 | 525 | 505 | 515 | 7,300 |
2012/07/18 | 546 | 546 | 525 | 525 | 1,700 |
2012/07/17 | 549 | 550 | 542 | 550 | 1,600 |
2012/07/13 | 541 | 550 | 541 | 550 | 2,500 |
2012/07/12 | 549 | 550 | 545 | 545 | 12,700 |
2012/07/11 | 540 | 546 | 535 | 543 | 4,500 |
2012/07/10 | 540 | 545 | 536 | 540 | 3,700 |
2012/07/09 | 540 | 540 | 531 | 538 | 3,100 |
2012/07/06 | 525 | 530 | 517 | 527 | 4,800 |
2012/07/05 | 517 | 521 | 517 | 521 | 3,600 |
2012/07/04 | 510 | 512 | 504 | 510 | 11,300 |
2012/07/03 | 508 | 508 | 507 | 507 | 800 |
2012/07/02 | 509 | 509 | 500 | 502 | 1,000 |
2012/06/29 | 510 | 510 | 496 | 509 | 2,600 |
2012/06/28 | 508 | 510 | 504 | 510 | 6,900 |
2012/06/27 | 505 | 509 | 505 | 509 | 1,900 |
2012/06/26 | 505 | 506 | 505 | 506 | 600 |
2012/06/25 | 515 | 515 | 508 | 508 | 1,100 |
2012/06/22 | 510 | 515 | 505 | 510 | 8,700 |
2012/06/21 | 510 | 511 | 507 | 510 | 3,500 |
2012/06/20 | 515 | 520 | 515 | 520 | 1,700 |
2012/06/19 | 520 | 520 | 515 | 515 | 4,600 |
2012/06/18 | 517 | 534 | 517 | 524 | 3,300 |
2012/06/15 | 518 | 518 | 503 | 517 | 5,500 |
2012/06/14 | 505 | 510 | 505 | 510 | 1,200 |
2012/06/13 | 521 | 521 | 515 | 515 | 1,800 |
2012/06/12 | 505 | 528 | 505 | 521 | 18,900 |
2012/06/11 | 517 | 528 | 515 | 528 | 6,600 |
2012/06/08 | 514 | 515 | 508 | 514 | 4,100 |
2012/06/07 | 505 | 515 | 500 | 505 | 17,100 |
2012/06/06 | 480 | 505 | 479 | 505 | 10,100 |
2012/06/05 | 495 | 495 | 478 | 480 | 1,400 |
2012/06/04 | 491 | 491 | 473 | 473 | 3,300 |
2012/06/01 | 500 | 500 | 493 | 495 | 2,100 |
2012/05/31 | 494 | 500 | 493 | 500 | 2,400 |
2012/05/29 | 493 | 494 | 493 | 494 | 300 |
2012/05/28 | 499 | 499 | 499 | 499 | 1,600 |
2012/05/25 | 497 | 499 | 491 | 499 | 2,600 |
2012/05/24 | 484 | 500 | 484 | 495 | 4,100 |
2012/05/23 | 494 | 498 | 488 | 488 | 1,600 |
2012/05/22 | 490 | 500 | 488 | 500 | 9,500 |
2012/05/21 | 494 | 495 | 489 | 489 | 800 |
2012/05/18 | 498 | 498 | 495 | 495 | 4,300 |
2012/05/17 | 491 | 498 | 490 | 498 | 1,800 |
2012/05/16 | 496 | 505 | 496 | 500 | 4,500 |
2012/05/15 | 500 | 501 | 470 | 496 | 5,700 |
2012/05/14 | 520 | 530 | 501 | 507 | 31,200 |
2012/05/11 | 490 | 531 | 490 | 520 | 19,400 |
2012/05/10 | 485 | 485 | 480 | 483 | 2,000 |
2012/05/09 | 488 | 488 | 480 | 480 | 700 |
2012/05/08 | 480 | 480 | 479 | 480 | 1,500 |
2012/05/07 | 486 | 488 | 471 | 480 | 3,700 |
2012/05/01 | 494 | 494 | 486 | 486 | 1,300 |
2012/04/27 | 495 | 495 | 495 | 495 | 1,800 |
2012/04/26 | 491 | 495 | 481 | 495 | 2,700 |
2012/04/25 | 482 | 493 | 482 | 492 | 1,100 |
2012/04/24 | 482 | 482 | 481 | 481 | 1,100 |
2012/04/23 | 494 | 494 | 487 | 490 | 600 |
2012/04/20 | 493 | 494 | 474 | 494 | 4,300 |
2012/04/19 | 490 | 503 | 490 | 503 | 2,100 |
2012/04/18 | 488 | 495 | 488 | 495 | 900 |
2012/04/17 | 491 | 491 | 490 | 490 | 1,800 |
2012/04/16 | 500 | 500 | 490 | 492 | 700 |
2012/04/13 | 490 | 504 | 490 | 504 | 1,500 |
2012/04/12 | 491 | 498 | 487 | 498 | 10,400 |
2012/04/11 | 480 | 499 | 480 | 499 | 8,400 |
2012/04/10 | 496 | 496 | 483 | 487 | 8,300 |
2012/04/09 | 513 | 513 | 482 | 496 | 13,200 |
2012/04/06 | 513 | 513 | 503 | 503 | 2,000 |
2012/04/05 | 498 | 513 | 497 | 513 | 5,000 |
2012/04/04 | 500 | 510 | 497 | 497 | 2,600 |
2012/04/03 | 503 | 515 | 503 | 515 | 7,800 |
2012/04/02 | 493 | 502 | 493 | 502 | 5,600 |
2012/03/30 | 491 | 500 | 491 | 492 | 8,900 |
2012/03/29 | 494 | 494 | 491 | 491 | 1,800 |
2012/03/28 | 510 | 510 | 490 | 500 | 18,600 |
2012/03/27 | 492 | 501 | 492 | 500 | 3,800 |
2012/03/26 | 492 | 500 | 485 | 491 | 22,300 |
2012/03/23 | 498 | 500 | 485 | 500 | 27,400 |
2012/03/22 | 500 | 501 | 498 | 499 | 6,400 |
2012/03/21 | 508 | 510 | 490 | 497 | 7,900 |
2012/03/19 | 514 | 514 | 496 | 497 | 9,300 |
2012/03/16 | 510 | 529 | 510 | 514 | 6,200 |
2012/03/15 | 500 | 530 | 498 | 509 | 14,400 |
2012/03/14 | 492 | 500 | 487 | 497 | 26,400 |
2012/03/13 | 476 | 490 | 476 | 483 | 12,600 |
2012/03/12 | 470 | 485 | 465 | 478 | 27,900 |
2012/03/09 | 455 | 468 | 455 | 468 | 4,100 |
2012/03/08 | 450 | 462 | 450 | 452 | 7,900 |
2012/03/07 | 456 | 456 | 446 | 450 | 12,400 |
2012/03/06 | 461 | 465 | 455 | 457 | 3,200 |
2012/03/05 | 460 | 470 | 451 | 453 | 4,600 |
2012/03/02 | 460 | 465 | 450 | 464 | 10,500 |
2012/03/01 | 433 | 453 | 433 | 453 | 13,700 |
2012/02/29 | 440 | 446 | 430 | 435 | 12,500 |
2012/02/28 | 445 | 445 | 437 | 439 | 11,400 |
2012/02/27 | 439 | 445 | 431 | 445 | 19,400 |
2012/02/24 | 430 | 439 | 425 | 432 | 13,600 |
2012/02/23 | 428 | 437 | 417 | 430 | 27,300 |
2012/02/22 | 396 | 404 | 396 | 404 | 16,600 |
2012/02/21 | 393 | 395 | 387 | 395 | 5,500 |
2012/02/20 | 384 | 393 | 384 | 392 | 5,000 |
2012/02/17 | 386 | 386 | 381 | 385 | 11,100 |
2012/02/16 | 386 | 388 | 381 | 385 | 3,500 |
2012/02/15 | 387 | 392 | 385 | 388 | 5,000 |
2012/02/14 | 382 | 389 | 382 | 387 | 2,400 |
2012/02/13 | 388 | 391 | 381 | 388 | 8,500 |
2012/02/10 | 396 | 396 | 381 | 396 | 9,900 |
2012/02/09 | 395 | 396 | 391 | 396 | 10,200 |
2012/02/08 | 403 | 403 | 390 | 395 | 8,700 |
2012/02/07 | 404 | 404 | 395 | 395 | 7,700 |
2012/02/06 | 405 | 405 | 399 | 403 | 8,200 |
2012/02/03 | 400 | 400 | 395 | 399 | 3,900 |
2012/02/02 | 395 | 400 | 395 | 400 | 3,300 |
2012/02/01 | 395 | 400 | 390 | 400 | 3,200 |
2012/01/31 | 400 | 400 | 397 | 397 | 1,800 |
2012/01/30 | 405 | 405 | 397 | 400 | 3,200 |
2012/01/27 | 395 | 400 | 390 | 398 | 7,600 |
2012/01/26 | 395 | 396 | 387 | 387 | 4,000 |
2012/01/25 | 388 | 398 | 388 | 392 | 10,700 |
2012/01/24 | 380 | 385 | 378 | 385 | 4,400 |
2012/01/23 | 379 | 379 | 375 | 376 | 1,100 |
2012/01/20 | 380 | 381 | 364 | 381 | 6,500 |
2012/01/19 | 377 | 379 | 377 | 379 | 1,900 |
2012/01/18 | 368 | 376 | 368 | 376 | 800 |
2012/01/17 | 371 | 371 | 366 | 366 | 900 |
2012/01/16 | 371 | 371 | 370 | 370 | 1,100 |
2012/01/13 | 368 | 379 | 368 | 379 | 500 |
2012/01/12 | 370 | 383 | 370 | 383 | 10,400 |
2012/01/11 | 378 | 380 | 377 | 378 | 5,100 |
2012/01/10 | 372 | 376 | 372 | 376 | 1,900 |
2012/01/06 | 374 | 374 | 370 | 370 | 5,400 |
2012/01/05 | 375 | 375 | 365 | 369 | 4,000 |
2012/01/04 | 363 | 373 | 363 | 369 | 1,000 |