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 |
---|---|---|---|---|---|
2014/12/30 | 785 | 796 | 781 | 796 | 11,200 |
2014/12/29 | 774 | 786 | 774 | 780 | 7,400 |
2014/12/26 | 762 | 775 | 762 | 774 | 12,200 |
2014/12/25 | 762 | 763 | 759 | 762 | 60,800 |
2014/12/24 | 771 | 779 | 762 | 763 | 20,500 |
2014/12/22 | 775 | 779 | 772 | 773 | 49,900 |
2014/12/19 | 765 | 790 | 765 | 790 | 8,000 |
2014/12/18 | 789 | 789 | 760 | 760 | 14,600 |
2014/12/17 | 771 | 772 | 760 | 761 | 10,000 |
2014/12/16 | 777 | 788 | 775 | 780 | 4,600 |
2014/12/15 | 798 | 798 | 776 | 789 | 9,100 |
2014/12/12 | 785 | 789 | 783 | 783 | 30,000 |
2014/12/11 | 792 | 804 | 792 | 794 | 16,500 |
2014/12/10 | 807 | 811 | 794 | 800 | 13,000 |
2014/12/09 | 808 | 817 | 806 | 811 | 34,200 |
2014/12/08 | 808 | 809 | 806 | 808 | 12,400 |
2014/12/05 | 803 | 806 | 792 | 806 | 11,200 |
2014/12/04 | 803 | 803 | 799 | 801 | 6,900 |
2014/12/03 | 801 | 803 | 798 | 798 | 6,200 |
2014/12/02 | 800 | 800 | 792 | 800 | 9,100 |
2014/12/01 | 801 | 802 | 788 | 800 | 19,100 |
2014/11/28 | 797 | 799 | 785 | 799 | 5,000 |
2014/11/27 | 785 | 791 | 782 | 790 | 4,000 |
2014/11/26 | 789 | 800 | 786 | 786 | 17,300 |
2014/11/25 | 798 | 804 | 789 | 790 | 10,100 |
2014/11/21 | 790 | 797 | 790 | 797 | 1,700 |
2014/11/20 | 792 | 795 | 784 | 795 | 4,600 |
2014/11/19 | 799 | 799 | 798 | 798 | 2,100 |
2014/11/18 | 795 | 798 | 785 | 798 | 4,900 |
2014/11/17 | 800 | 800 | 785 | 790 | 4,100 |
2014/11/14 | 791 | 794 | 790 | 790 | 5,500 |
2014/11/13 | 805 | 805 | 796 | 796 | 4,500 |
2014/11/12 | 810 | 810 | 790 | 793 | 16,600 |
2014/11/11 | 810 | 812 | 807 | 807 | 13,100 |
2014/11/10 | 803 | 814 | 800 | 806 | 10,400 |
2014/11/07 | 807 | 812 | 799 | 801 | 16,100 |
2014/11/06 | 810 | 812 | 798 | 802 | 23,600 |
2014/11/05 | 790 | 795 | 789 | 795 | 4,000 |
2014/11/04 | 802 | 802 | 792 | 792 | 16,500 |
2014/10/31 | 790 | 790 | 780 | 790 | 7,500 |
2014/10/30 | 784 | 790 | 783 | 785 | 2,100 |
2014/10/29 | 791 | 799 | 766 | 799 | 7,400 |
2014/10/28 | 800 | 800 | 789 | 799 | 2,500 |
2014/10/27 | 785 | 800 | 785 | 800 | 1,000 |
2014/10/24 | 790 | 795 | 790 | 792 | 2,100 |
2014/10/23 | 799 | 799 | 785 | 789 | 1,000 |
2014/10/22 | 785 | 798 | 785 | 790 | 5,800 |
2014/10/21 | 806 | 809 | 790 | 805 | 2,400 |
2014/10/20 | 784 | 801 | 784 | 801 | 1,600 |
2014/10/17 | 780 | 785 | 769 | 770 | 3,500 |
2014/10/16 | 765 | 780 | 765 | 780 | 2,900 |
2014/10/15 | 780 | 780 | 780 | 780 | 200 |
2014/10/14 | 735 | 780 | 735 | 780 | 7,200 |
2014/10/10 | 790 | 790 | 771 | 789 | 4,700 |
2014/10/09 | 800 | 809 | 789 | 789 | 3,400 |
2014/10/08 | 790 | 791 | 790 | 791 | 1,000 |
2014/10/07 | 814 | 816 | 790 | 790 | 4,800 |
2014/10/06 | 795 | 811 | 795 | 798 | 1,200 |
2014/10/03 | 780 | 796 | 771 | 790 | 8,700 |
2014/10/02 | 810 | 810 | 783 | 785 | 14,000 |
2014/10/01 | 826 | 826 | 811 | 821 | 9,700 |
2014/09/30 | 838 | 838 | 830 | 832 | 1,400 |
2014/09/29 | 838 | 839 | 831 | 838 | 1,900 |
2014/09/26 | 838 | 840 | 830 | 834 | 2,900 |
2014/09/25 | 830 | 840 | 825 | 840 | 4,800 |
2014/09/24 | 828 | 840 | 825 | 835 | 5,100 |
2014/09/22 | 840 | 845 | 833 | 843 | 7,700 |
2014/09/19 | 820 | 838 | 815 | 838 | 10,900 |
2014/09/18 | 816 | 830 | 806 | 830 | 10,100 |
2014/09/17 | 820 | 822 | 816 | 816 | 3,300 |
2014/09/16 | 828 | 828 | 813 | 825 | 4,100 |
2014/09/12 | 822 | 833 | 822 | 833 | 7,700 |
2014/09/11 | 837 | 843 | 833 | 843 | 2,600 |
2014/09/10 | 828 | 835 | 822 | 831 | 5,400 |
2014/09/09 | 830 | 830 | 815 | 828 | 10,300 |
2014/09/08 | 817 | 838 | 817 | 824 | 3,900 |
2014/09/05 | 830 | 831 | 813 | 822 | 7,700 |
2014/09/04 | 825 | 847 | 825 | 826 | 13,200 |
2014/09/03 | 830 | 837 | 830 | 836 | 6,600 |
2014/09/02 | 827 | 838 | 817 | 825 | 10,100 |
2014/09/01 | 802 | 824 | 802 | 824 | 9,300 |
2014/08/29 | 807 | 809 | 800 | 802 | 13,300 |
2014/08/28 | 799 | 805 | 795 | 805 | 18,100 |
2014/08/27 | 800 | 800 | 790 | 798 | 5,600 |
2014/08/26 | 800 | 800 | 790 | 800 | 5,700 |
2014/08/25 | 805 | 806 | 792 | 794 | 9,400 |
2014/08/22 | 810 | 810 | 801 | 805 | 3,400 |
2014/08/21 | 791 | 804 | 785 | 804 | 11,100 |
2014/08/20 | 798 | 798 | 783 | 790 | 7,000 |
2014/08/19 | 799 | 806 | 798 | 798 | 4,900 |
2014/08/18 | 815 | 820 | 799 | 799 | 13,400 |
2014/08/15 | 797 | 822 | 797 | 813 | 11,100 |
2014/08/14 | 794 | 797 | 786 | 796 | 8,200 |
2014/08/13 | 786 | 787 | 781 | 786 | 2,700 |
2014/08/12 | 770 | 820 | 770 | 783 | 20,300 |
2014/08/11 | 767 | 775 | 725 | 770 | 47,200 |
2014/08/08 | 802 | 810 | 785 | 793 | 10,200 |
2014/08/07 | 809 | 812 | 777 | 791 | 13,200 |
2014/08/06 | 813 | 814 | 791 | 795 | 11,300 |
2014/08/05 | 835 | 835 | 815 | 818 | 8,100 |
2014/08/04 | 821 | 831 | 818 | 830 | 14,100 |
2014/08/01 | 832 | 850 | 828 | 836 | 11,600 |
2014/07/31 | 850 | 851 | 845 | 850 | 7,500 |
2014/07/30 | 847 | 849 | 825 | 829 | 10,100 |
2014/07/29 | 849 | 852 | 849 | 850 | 6,400 |
2014/07/28 | 843 | 865 | 843 | 863 | 12,100 |
2014/07/25 | 860 | 862 | 848 | 862 | 7,200 |
2014/07/24 | 845 | 868 | 840 | 860 | 8,200 |
2014/07/23 | 863 | 863 | 832 | 858 | 8,900 |
2014/07/22 | 849 | 874 | 847 | 852 | 6,800 |
2014/07/18 | 801 | 848 | 800 | 838 | 23,500 |
2014/07/17 | 836 | 843 | 755 | 800 | 48,200 |
2014/07/16 | 872 | 872 | 842 | 851 | 5,400 |
2014/07/15 | 871 | 881 | 870 | 871 | 8,400 |
2014/07/14 | 834 | 874 | 830 | 874 | 22,900 |
2014/07/11 | 875 | 875 | 844 | 849 | 23,400 |
2014/07/10 | 895 | 895 | 876 | 877 | 12,600 |
2014/07/09 | 866 | 891 | 860 | 876 | 23,700 |
2014/07/08 | 922 | 922 | 892 | 896 | 11,200 |
2014/07/07 | 875 | 910 | 875 | 910 | 30,000 |
2014/07/04 | 855 | 861 | 847 | 860 | 6,700 |
2014/07/03 | 870 | 870 | 842 | 842 | 23,400 |
2014/07/02 | 888 | 890 | 874 | 874 | 23,200 |
2014/07/01 | 878 | 886 | 872 | 880 | 20,300 |
2014/06/30 | 846 | 879 | 836 | 878 | 34,000 |
2014/06/27 | 838 | 850 | 825 | 834 | 52,800 |
2014/06/26 | 780 | 810 | 780 | 808 | 42,200 |
2014/06/25 | 783 | 795 | 775 | 784 | 17,500 |
2014/06/24 | 760 | 790 | 760 | 779 | 23,900 |
2014/06/23 | 755 | 772 | 755 | 767 | 15,200 |
2014/06/20 | 778 | 779 | 750 | 770 | 39,700 |
2014/06/19 | 768 | 779 | 759 | 779 | 54,000 |
2014/06/18 | 724 | 779 | 724 | 756 | 78,700 |
2014/06/17 | 724 | 726 | 713 | 713 | 19,800 |
2014/06/16 | 717 | 748 | 712 | 715 | 41,900 |
2014/06/13 | 655 | 698 | 645 | 685 | 48,000 |
2014/06/12 | 640 | 649 | 637 | 645 | 9,100 |
2014/06/11 | 645 | 649 | 631 | 649 | 12,800 |
2014/06/10 | 660 | 664 | 645 | 645 | 6,400 |
2014/06/09 | 649 | 660 | 649 | 660 | 18,700 |
2014/06/06 | 635 | 645 | 634 | 640 | 11,400 |
2014/06/05 | 645 | 645 | 629 | 634 | 6,700 |
2014/06/04 | 640 | 641 | 632 | 636 | 4,400 |
2014/06/03 | 654 | 654 | 630 | 631 | 19,800 |
2014/06/02 | 612 | 655 | 612 | 622 | 23,300 |
2014/05/30 | 604 | 607 | 601 | 607 | 6,700 |
2014/05/29 | 609 | 609 | 596 | 602 | 5,100 |
2014/05/28 | 609 | 612 | 603 | 609 | 12,600 |
2014/05/27 | 609 | 609 | 598 | 599 | 19,700 |
2014/05/26 | 588 | 602 | 588 | 600 | 12,600 |
2014/05/23 | 575 | 620 | 570 | 586 | 21,300 |
2014/05/22 | 555 | 572 | 555 | 565 | 13,800 |
2014/05/21 | 540 | 550 | 540 | 550 | 2,500 |
2014/05/20 | 545 | 548 | 539 | 548 | 3,400 |
2014/05/19 | 545 | 546 | 545 | 545 | 3,800 |
2014/05/16 | 550 | 550 | 550 | 550 | 1,200 |
2014/05/15 | 541 | 559 | 541 | 550 | 6,000 |
2014/05/14 | 550 | 550 | 540 | 541 | 6,000 |
2014/05/13 | 550 | 560 | 540 | 540 | 19,200 |
2014/05/12 | 555 | 586 | 529 | 549 | 81,700 |
2014/05/09 | 505 | 505 | 497 | 505 | 700 |
2014/05/08 | 505 | 505 | 496 | 496 | 3,000 |
2014/05/07 | 500 | 502 | 493 | 499 | 3,500 |
2014/05/02 | 490 | 493 | 485 | 493 | 500 |
2014/05/01 | 491 | 491 | 482 | 485 | 1,800 |
2014/04/30 | 485 | 485 | 485 | 485 | 700 |
2014/04/28 | 485 | 485 | 485 | 485 | 1,700 |
2014/04/25 | 482 | 485 | 482 | 485 | 700 |
2014/04/24 | 482 | 482 | 482 | 482 | 700 |
2014/04/23 | 487 | 490 | 487 | 490 | 400 |
2014/04/22 | 487 | 487 | 487 | 487 | 200 |
2014/04/21 | 494 | 494 | 487 | 487 | 1,600 |
2014/04/18 | 492 | 492 | 480 | 482 | 6,300 |
2014/04/17 | 492 | 494 | 491 | 491 | 3,300 |
2014/04/16 | 491 | 491 | 479 | 491 | 3,800 |
2014/04/14 | 478 | 491 | 478 | 491 | 6,300 |
2014/04/11 | 483 | 488 | 481 | 488 | 2,400 |
2014/04/10 | 498 | 498 | 483 | 488 | 5,200 |
2014/04/09 | 505 | 505 | 476 | 482 | 4,200 |
2014/04/08 | 506 | 506 | 500 | 500 | 800 |
2014/04/07 | 508 | 509 | 502 | 505 | 3,200 |
2014/04/04 | 511 | 511 | 502 | 502 | 1,300 |
2014/04/03 | 511 | 515 | 511 | 511 | 1,000 |
2014/04/02 | 510 | 517 | 507 | 511 | 4,000 |
2014/04/01 | 503 | 510 | 502 | 510 | 600 |
2014/03/31 | 502 | 502 | 497 | 502 | 2,300 |
2014/03/28 | 519 | 519 | 500 | 502 | 4,000 |
2014/03/27 | 500 | 500 | 500 | 500 | 100 |
2014/03/26 | 501 | 501 | 501 | 501 | 300 |
2014/03/25 | 502 | 509 | 502 | 509 | 2,100 |
2014/03/24 | 495 | 495 | 494 | 495 | 500 |
2014/03/20 | 511 | 512 | 485 | 493 | 4,000 |
2014/03/19 | 521 | 521 | 521 | 521 | 100 |
2014/03/18 | 525 | 525 | 525 | 525 | 1,100 |
2014/03/14 | 528 | 528 | 525 | 525 | 1,400 |
2014/03/13 | 528 | 528 | 528 | 528 | 800 |
2014/03/12 | 536 | 540 | 529 | 529 | 7,400 |
2014/03/11 | 538 | 540 | 535 | 540 | 6,200 |
2014/03/10 | 534 | 535 | 534 | 534 | 1,700 |
2014/03/07 | 536 | 536 | 527 | 533 | 3,700 |
2014/03/06 | 539 | 539 | 525 | 526 | 5,300 |
2014/03/05 | 544 | 544 | 534 | 535 | 1,800 |
2014/03/03 | 530 | 546 | 524 | 546 | 3,300 |
2014/02/28 | 535 | 544 | 530 | 530 | 2,800 |
2014/02/27 | 530 | 530 | 530 | 530 | 3,100 |
2014/02/26 | 530 | 530 | 527 | 528 | 3,700 |
2014/02/25 | 530 | 530 | 530 | 530 | 600 |
2014/02/24 | 534 | 534 | 526 | 527 | 12,400 |
2014/02/21 | 526 | 536 | 526 | 534 | 2,900 |
2014/02/20 | 539 | 539 | 516 | 534 | 7,300 |
2014/02/19 | 549 | 549 | 539 | 540 | 1,900 |
2014/02/18 | 552 | 552 | 548 | 550 | 800 |
2014/02/17 | 552 | 552 | 546 | 552 | 8,900 |
2014/02/14 | 570 | 570 | 543 | 552 | 10,600 |
2014/02/13 | 584 | 584 | 577 | 580 | 11,100 |
2014/02/12 | 580 | 584 | 567 | 584 | 11,000 |
2014/02/10 | 578 | 600 | 564 | 577 | 7,700 |
2014/02/07 | 580 | 580 | 570 | 570 | 5,300 |
2014/02/06 | 580 | 580 | 578 | 578 | 1,300 |
2014/02/05 | 584 | 584 | 571 | 580 | 8,400 |
2014/02/04 | 560 | 569 | 542 | 569 | 12,700 |
2014/02/03 | 580 | 580 | 561 | 575 | 1,700 |
2014/01/31 | 585 | 585 | 563 | 567 | 3,500 |
2014/01/30 | 592 | 592 | 580 | 583 | 2,600 |
2014/01/29 | 584 | 597 | 583 | 596 | 10,900 |
2014/01/28 | 584 | 584 | 570 | 579 | 9,600 |
2014/01/27 | 555 | 584 | 555 | 584 | 8,200 |
2014/01/24 | 589 | 590 | 582 | 588 | 9,700 |
2014/01/23 | 584 | 595 | 584 | 589 | 8,100 |
2014/01/22 | 580 | 584 | 580 | 584 | 3,000 |
2014/01/21 | 584 | 594 | 575 | 580 | 18,800 |
2014/01/20 | 573 | 573 | 567 | 572 | 4,000 |
2014/01/17 | 574 | 574 | 570 | 573 | 3,100 |
2014/01/16 | 580 | 589 | 579 | 584 | 15,200 |
2014/01/15 | 565 | 580 | 565 | 577 | 8,300 |
2014/01/14 | 569 | 573 | 563 | 565 | 18,600 |
2014/01/10 | 569 | 570 | 560 | 567 | 8,100 |
2014/01/09 | 550 | 570 | 543 | 569 | 14,400 |
2014/01/08 | 539 | 550 | 538 | 550 | 17,200 |
2014/01/07 | 535 | 539 | 525 | 539 | 7,400 |
2014/01/06 | 532 | 533 | 526 | 531 | 6,900 |