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 |
---|---|---|---|---|---|
2013/12/30 | 525 | 525 | 523 | 525 | 2,700 |
2013/12/27 | 528 | 530 | 519 | 521 | 9,100 |
2013/12/26 | 510 | 532 | 505 | 528 | 8,200 |
2013/12/25 | 513 | 519 | 498 | 505 | 16,000 |
2013/12/24 | 505 | 516 | 498 | 509 | 19,400 |
2013/12/20 | 508 | 510 | 496 | 505 | 5,600 |
2013/12/19 | 510 | 517 | 508 | 517 | 16,000 |
2013/12/18 | 514 | 515 | 495 | 510 | 12,000 |
2013/12/17 | 510 | 510 | 503 | 506 | 1,100 |
2013/12/16 | 518 | 518 | 499 | 510 | 9,100 |
2013/12/13 | 518 | 518 | 505 | 518 | 10,200 |
2013/12/12 | 515 | 517 | 506 | 516 | 32,600 |
2013/12/11 | 497 | 515 | 495 | 512 | 21,500 |
2013/12/10 | 490 | 493 | 487 | 491 | 4,700 |
2013/12/09 | 490 | 490 | 486 | 489 | 3,400 |
2013/12/06 | 493 | 493 | 484 | 490 | 8,200 |
2013/12/05 | 491 | 502 | 483 | 487 | 21,200 |
2013/12/04 | 493 | 493 | 470 | 470 | 32,400 |
2013/12/03 | 494 | 494 | 486 | 487 | 8,200 |
2013/12/02 | 492 | 494 | 490 | 494 | 9,500 |
2013/11/29 | 492 | 493 | 492 | 492 | 3,800 |
2013/11/28 | 493 | 498 | 493 | 497 | 6,900 |
2013/11/27 | 496 | 497 | 492 | 497 | 3,400 |
2013/11/26 | 496 | 498 | 495 | 495 | 2,400 |
2013/11/25 | 495 | 498 | 495 | 495 | 1,700 |
2013/11/22 | 501 | 501 | 481 | 494 | 13,200 |
2013/11/21 | 501 | 509 | 496 | 501 | 20,400 |
2013/11/20 | 492 | 498 | 492 | 498 | 71,300 |
2013/11/19 | 491 | 496 | 491 | 494 | 500 |
2013/11/18 | 496 | 504 | 496 | 498 | 5,400 |
2013/11/15 | 490 | 497 | 490 | 491 | 5,200 |
2013/11/14 | 500 | 500 | 499 | 500 | 17,000 |
2013/11/13 | 497 | 497 | 481 | 489 | 4,600 |
2013/11/12 | 504 | 504 | 495 | 498 | 11,500 |
2013/11/11 | 501 | 501 | 487 | 499 | 17,200 |
2013/11/08 | 495 | 495 | 491 | 491 | 1,600 |
2013/11/07 | 500 | 500 | 495 | 496 | 5,600 |
2013/11/06 | 497 | 499 | 487 | 494 | 10,200 |
2013/11/05 | 499 | 499 | 485 | 496 | 4,800 |
2013/11/01 | 484 | 491 | 484 | 491 | 7,600 |
2013/10/31 | 485 | 491 | 485 | 490 | 4,500 |
2013/10/30 | 500 | 500 | 482 | 490 | 4,000 |
2013/10/29 | 499 | 499 | 492 | 497 | 2,100 |
2013/10/28 | 499 | 500 | 486 | 495 | 12,400 |
2013/10/25 | 492 | 493 | 490 | 493 | 1,500 |
2013/10/24 | 490 | 491 | 480 | 490 | 9,800 |
2013/10/23 | 490 | 490 | 490 | 490 | 8,100 |
2013/10/22 | 489 | 490 | 485 | 490 | 1,700 |
2013/10/21 | 490 | 490 | 482 | 489 | 1,300 |
2013/10/18 | 494 | 494 | 482 | 488 | 1,900 |
2013/10/17 | 494 | 494 | 478 | 489 | 2,200 |
2013/10/16 | 489 | 494 | 488 | 494 | 1,300 |
2013/10/15 | 489 | 495 | 489 | 489 | 8,500 |
2013/10/11 | 488 | 488 | 482 | 483 | 6,200 |
2013/10/10 | 486 | 486 | 480 | 480 | 2,100 |
2013/10/09 | 470 | 480 | 470 | 480 | 1,900 |
2013/10/08 | 472 | 477 | 472 | 477 | 1,300 |
2013/10/07 | 487 | 487 | 480 | 480 | 2,100 |
2013/10/04 | 480 | 480 | 480 | 480 | 700 |
2013/10/03 | 480 | 484 | 480 | 484 | 3,500 |
2013/10/02 | 484 | 484 | 470 | 484 | 8,700 |
2013/10/01 | 481 | 485 | 481 | 485 | 200 |
2013/09/30 | 474 | 480 | 474 | 480 | 2,700 |
2013/09/27 | 488 | 488 | 483 | 488 | 4,500 |
2013/09/26 | 486 | 488 | 480 | 488 | 1,600 |
2013/09/25 | 483 | 483 | 483 | 483 | 200 |
2013/09/24 | 480 | 484 | 480 | 483 | 4,900 |
2013/09/20 | 482 | 482 | 480 | 480 | 7,100 |
2013/09/19 | 489 | 489 | 480 | 480 | 10,300 |
2013/09/18 | 489 | 489 | 480 | 480 | 1,600 |
2013/09/17 | 488 | 488 | 484 | 484 | 2,500 |
2013/09/13 | 486 | 490 | 486 | 487 | 1,600 |
2013/09/12 | 494 | 494 | 494 | 494 | 5,600 |
2013/09/11 | 488 | 490 | 488 | 490 | 2,500 |
2013/09/10 | 500 | 500 | 488 | 488 | 2,200 |
2013/09/09 | 498 | 498 | 485 | 490 | 5,500 |
2013/09/06 | 485 | 485 | 485 | 485 | 200 |
2013/09/05 | 495 | 495 | 482 | 484 | 3,000 |
2013/09/04 | 500 | 500 | 495 | 495 | 1,500 |
2013/09/03 | 480 | 500 | 480 | 500 | 2,500 |
2013/09/02 | 491 | 500 | 475 | 475 | 2,300 |
2013/08/30 | 493 | 493 | 493 | 493 | 200 |
2013/08/29 | 491 | 511 | 491 | 511 | 1,400 |
2013/08/28 | 517 | 517 | 517 | 517 | 1,700 |
2013/08/27 | 510 | 510 | 510 | 510 | 200 |
2013/08/26 | 511 | 511 | 511 | 511 | 100 |
2013/08/23 | 518 | 518 | 518 | 518 | 700 |
2013/08/22 | 502 | 503 | 502 | 503 | 300 |
2013/08/21 | 508 | 508 | 508 | 508 | 200 |
2013/08/20 | 513 | 518 | 510 | 518 | 2,400 |
2013/08/19 | 513 | 520 | 513 | 513 | 3,300 |
2013/08/16 | 515 | 515 | 515 | 515 | 3,200 |
2013/08/15 | 516 | 516 | 516 | 516 | 1,000 |
2013/08/14 | 525 | 525 | 520 | 523 | 2,200 |
2013/08/13 | 515 | 520 | 515 | 515 | 4,100 |
2013/08/12 | 515 | 529 | 515 | 529 | 12,100 |
2013/08/09 | 520 | 531 | 520 | 529 | 2,400 |
2013/08/08 | 525 | 525 | 518 | 518 | 1,800 |
2013/08/07 | 525 | 525 | 525 | 525 | 400 |
2013/08/06 | 527 | 527 | 518 | 518 | 300 |
2013/08/05 | 543 | 543 | 518 | 518 | 2,000 |
2013/08/02 | 532 | 540 | 514 | 535 | 4,900 |
2013/08/01 | 520 | 520 | 512 | 512 | 700 |
2013/07/31 | 531 | 531 | 520 | 520 | 600 |
2013/07/30 | 525 | 530 | 525 | 525 | 1,400 |
2013/07/29 | 524 | 525 | 524 | 525 | 2,900 |
2013/07/26 | 530 | 530 | 520 | 528 | 14,100 |
2013/07/25 | 518 | 524 | 509 | 524 | 3,200 |
2013/07/24 | 524 | 524 | 511 | 517 | 700 |
2013/07/23 | 519 | 519 | 517 | 517 | 1,100 |
2013/07/22 | 511 | 519 | 507 | 519 | 1,000 |
2013/07/19 | 516 | 516 | 507 | 510 | 6,100 |
2013/07/18 | 516 | 516 | 516 | 516 | 300 |
2013/07/17 | 522 | 525 | 521 | 521 | 2,200 |
2013/07/16 | 525 | 525 | 522 | 522 | 2,500 |
2013/07/12 | 512 | 525 | 512 | 525 | 25,700 |
2013/07/11 | 502 | 514 | 502 | 511 | 8,700 |
2013/07/10 | 504 | 508 | 500 | 500 | 6,100 |
2013/07/09 | 505 | 507 | 498 | 498 | 2,900 |
2013/07/08 | 506 | 511 | 495 | 505 | 10,900 |
2013/07/05 | 500 | 504 | 492 | 497 | 5,700 |
2013/07/04 | 481 | 498 | 481 | 498 | 4,700 |
2013/07/03 | 490 | 511 | 481 | 483 | 16,600 |
2013/07/02 | 480 | 496 | 472 | 480 | 9,700 |
2013/07/01 | 463 | 480 | 463 | 480 | 1,600 |
2013/06/28 | 462 | 470 | 454 | 455 | 34,700 |
2013/06/27 | 464 | 464 | 455 | 455 | 4,500 |
2013/06/26 | 465 | 468 | 463 | 465 | 4,400 |
2013/06/25 | 465 | 483 | 460 | 462 | 16,500 |
2013/06/24 | 465 | 465 | 462 | 462 | 8,600 |
2013/06/21 | 462 | 465 | 459 | 465 | 7,000 |
2013/06/20 | 471 | 471 | 460 | 471 | 4,600 |
2013/06/19 | 470 | 471 | 470 | 471 | 2,200 |
2013/06/18 | 476 | 476 | 465 | 465 | 9,100 |
2013/06/17 | 460 | 460 | 454 | 460 | 2,100 |
2013/06/14 | 473 | 473 | 460 | 460 | 2,400 |
2013/06/13 | 470 | 474 | 465 | 473 | 3,100 |
2013/06/12 | 466 | 470 | 466 | 470 | 11,500 |
2013/06/11 | 460 | 475 | 460 | 474 | 5,500 |
2013/06/10 | 449 | 455 | 446 | 455 | 45,100 |
2013/06/07 | 477 | 477 | 448 | 448 | 6,400 |
2013/06/06 | 483 | 490 | 479 | 480 | 2,900 |
2013/06/05 | 512 | 512 | 497 | 497 | 2,300 |
2013/06/04 | 500 | 502 | 495 | 502 | 2,200 |
2013/06/03 | 508 | 523 | 503 | 504 | 4,000 |
2013/05/31 | 502 | 535 | 501 | 529 | 8,600 |
2013/05/30 | 513 | 513 | 505 | 505 | 1,500 |
2013/05/29 | 520 | 520 | 511 | 513 | 6,600 |
2013/05/28 | 505 | 520 | 496 | 520 | 7,300 |
2013/05/27 | 527 | 527 | 498 | 507 | 4,600 |
2013/05/24 | 523 | 533 | 518 | 518 | 5,200 |
2013/05/23 | 541 | 541 | 523 | 524 | 11,700 |
2013/05/22 | 545 | 550 | 539 | 543 | 10,400 |
2013/05/21 | 546 | 546 | 540 | 545 | 8,300 |
2013/05/20 | 540 | 545 | 536 | 544 | 10,900 |
2013/05/17 | 524 | 540 | 524 | 540 | 5,000 |
2013/05/16 | 555 | 555 | 526 | 529 | 11,000 |
2013/05/15 | 550 | 550 | 530 | 550 | 30,900 |
2013/05/14 | 547 | 548 | 531 | 548 | 21,700 |
2013/05/13 | 540 | 540 | 521 | 531 | 52,300 |
2013/05/10 | 570 | 575 | 564 | 569 | 32,300 |
2013/05/09 | 559 | 570 | 558 | 568 | 28,900 |
2013/05/08 | 550 | 560 | 547 | 558 | 17,400 |
2013/05/07 | 543 | 550 | 541 | 545 | 19,000 |
2013/05/02 | 537 | 540 | 532 | 536 | 8,300 |
2013/05/01 | 548 | 548 | 535 | 540 | 9,600 |
2013/04/30 | 558 | 558 | 528 | 549 | 9,900 |
2013/04/26 | 559 | 559 | 553 | 554 | 2,300 |
2013/04/25 | 566 | 566 | 550 | 551 | 4,900 |
2013/04/24 | 552 | 560 | 547 | 560 | 4,900 |
2013/04/23 | 552 | 556 | 549 | 549 | 3,300 |
2013/04/22 | 547 | 570 | 547 | 556 | 11,800 |
2013/04/19 | 547 | 547 | 547 | 547 | 500 |
2013/04/18 | 538 | 547 | 526 | 543 | 6,600 |
2013/04/17 | 546 | 546 | 538 | 538 | 1,800 |
2013/04/16 | 544 | 546 | 538 | 538 | 3,700 |
2013/04/15 | 549 | 549 | 539 | 548 | 2,300 |
2013/04/12 | 548 | 565 | 548 | 549 | 7,400 |
2013/04/11 | 550 | 552 | 545 | 552 | 3,800 |
2013/04/10 | 543 | 550 | 533 | 543 | 6,300 |
2013/04/09 | 562 | 562 | 528 | 553 | 6,600 |
2013/04/08 | 560 | 563 | 551 | 561 | 5,300 |
2013/04/05 | 561 | 564 | 540 | 552 | 7,900 |
2013/04/04 | 528 | 551 | 525 | 551 | 5,600 |
2013/04/03 | 534 | 543 | 531 | 531 | 2,900 |
2013/04/02 | 505 | 525 | 490 | 525 | 8,000 |
2013/04/01 | 564 | 564 | 511 | 515 | 8,700 |
2013/03/29 | 570 | 570 | 563 | 563 | 1,000 |
2013/03/28 | 582 | 583 | 566 | 570 | 10,100 |
2013/03/27 | 581 | 581 | 566 | 575 | 3,600 |
2013/03/26 | 580 | 585 | 575 | 578 | 9,900 |
2013/03/25 | 575 | 579 | 570 | 578 | 5,000 |
2013/03/22 | 579 | 579 | 563 | 570 | 6,300 |
2013/03/21 | 563 | 574 | 562 | 564 | 9,100 |
2013/03/19 | 554 | 562 | 550 | 557 | 10,700 |
2013/03/18 | 558 | 560 | 550 | 550 | 8,000 |
2013/03/15 | 538 | 554 | 533 | 554 | 16,500 |
2013/03/14 | 540 | 544 | 533 | 539 | 4,600 |
2013/03/13 | 535 | 540 | 535 | 540 | 1,900 |
2013/03/12 | 538 | 548 | 535 | 540 | 14,900 |
2013/03/11 | 531 | 540 | 525 | 530 | 19,600 |
2013/03/08 | 529 | 530 | 527 | 530 | 8,200 |
2013/03/07 | 525 | 529 | 525 | 529 | 5,100 |
2013/03/06 | 528 | 529 | 522 | 525 | 9,000 |
2013/03/05 | 531 | 533 | 526 | 526 | 3,700 |
2013/03/04 | 526 | 531 | 526 | 526 | 3,200 |
2013/03/01 | 535 | 536 | 526 | 526 | 4,700 |
2013/02/28 | 537 | 546 | 520 | 535 | 8,300 |
2013/02/27 | 550 | 550 | 540 | 540 | 3,500 |
2013/02/26 | 552 | 553 | 546 | 550 | 6,600 |
2013/02/25 | 550 | 562 | 550 | 560 | 4,700 |
2013/02/22 | 554 | 554 | 540 | 546 | 7,400 |
2013/02/21 | 527 | 544 | 523 | 544 | 11,000 |
2013/02/20 | 524 | 533 | 524 | 530 | 6,800 |
2013/02/19 | 515 | 520 | 514 | 514 | 5,200 |
2013/02/18 | 510 | 529 | 507 | 525 | 14,000 |
2013/02/15 | 512 | 512 | 502 | 507 | 11,300 |
2013/02/14 | 503 | 520 | 503 | 513 | 13,600 |
2013/02/13 | 540 | 540 | 521 | 521 | 15,600 |
2013/02/12 | 535 | 557 | 520 | 546 | 88,400 |
2013/02/08 | 632 | 633 | 615 | 615 | 12,200 |
2013/02/07 | 619 | 623 | 608 | 622 | 19,900 |
2013/02/06 | 604 | 618 | 604 | 612 | 10,800 |
2013/02/05 | 596 | 619 | 591 | 595 | 21,300 |
2013/02/04 | 568 | 598 | 568 | 594 | 15,500 |
2013/02/01 | 564 | 565 | 557 | 560 | 8,600 |
2013/01/31 | 565 | 565 | 556 | 563 | 6,600 |
2013/01/30 | 568 | 569 | 559 | 565 | 7,100 |
2013/01/29 | 564 | 570 | 564 | 568 | 12,300 |
2013/01/28 | 559 | 566 | 555 | 564 | 17,700 |
2013/01/25 | 550 | 560 | 540 | 553 | 10,700 |
2013/01/24 | 540 | 540 | 520 | 530 | 12,300 |
2013/01/23 | 550 | 550 | 539 | 542 | 9,300 |
2013/01/22 | 560 | 575 | 555 | 556 | 28,600 |
2013/01/21 | 532 | 567 | 527 | 566 | 21,000 |
2013/01/18 | 525 | 532 | 519 | 526 | 10,800 |
2013/01/17 | 515 | 534 | 502 | 517 | 13,500 |
2013/01/16 | 524 | 524 | 509 | 509 | 15,100 |
2013/01/15 | 513 | 526 | 513 | 524 | 17,300 |
2013/01/11 | 510 | 512 | 503 | 507 | 7,700 |
2013/01/10 | 510 | 511 | 501 | 505 | 15,100 |
2013/01/09 | 482 | 505 | 481 | 505 | 16,300 |
2013/01/08 | 499 | 499 | 482 | 490 | 17,900 |
2013/01/07 | 513 | 520 | 490 | 499 | 14,000 |
2013/01/04 | 514 | 514 | 505 | 507 | 28,600 |