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 |
---|---|---|---|---|---|
2019/12/30 | 898 | 898 | 888 | 890 | 8,800 |
2019/12/27 | 895 | 898 | 891 | 892 | 13,800 |
2019/12/26 | 886 | 893 | 886 | 892 | 14,800 |
2019/12/25 | 890 | 890 | 886 | 889 | 16,400 |
2019/12/24 | 883 | 898 | 881 | 890 | 28,000 |
2019/12/23 | 872 | 890 | 872 | 886 | 24,300 |
2019/12/20 | 886 | 888 | 876 | 876 | 8,600 |
2019/12/19 | 888 | 890 | 878 | 886 | 21,600 |
2019/12/18 | 897 | 897 | 888 | 888 | 18,500 |
2019/12/17 | 900 | 902 | 895 | 899 | 26,200 |
2019/12/16 | 900 | 900 | 890 | 894 | 14,500 |
2019/12/13 | 885 | 902 | 885 | 891 | 58,800 |
2019/12/12 | 890 | 906 | 880 | 884 | 119,700 |
2019/12/11 | 884 | 885 | 879 | 885 | 10,700 |
2019/12/10 | 875 | 880 | 871 | 880 | 13,100 |
2019/12/09 | 870 | 876 | 870 | 873 | 12,000 |
2019/12/06 | 870 | 876 | 865 | 865 | 20,600 |
2019/12/05 | 868 | 869 | 864 | 869 | 6,100 |
2019/12/04 | 862 | 864 | 858 | 863 | 7,200 |
2019/12/03 | 864 | 865 | 857 | 862 | 14,000 |
2019/12/02 | 865 | 871 | 864 | 865 | 16,800 |
2019/11/29 | 863 | 869 | 863 | 865 | 6,500 |
2019/11/28 | 870 | 870 | 862 | 862 | 21,700 |
2019/11/27 | 874 | 874 | 866 | 866 | 9,700 |
2019/11/26 | 873 | 877 | 871 | 875 | 10,000 |
2019/11/25 | 862 | 874 | 862 | 871 | 13,400 |
2019/11/22 | 871 | 871 | 862 | 864 | 8,600 |
2019/11/21 | 874 | 876 | 861 | 871 | 10,300 |
2019/11/20 | 878 | 887 | 874 | 878 | 13,400 |
2019/11/19 | 889 | 889 | 885 | 887 | 3,900 |
2019/11/18 | 894 | 894 | 887 | 889 | 9,100 |
2019/11/15 | 886 | 889 | 881 | 882 | 11,800 |
2019/11/14 | 887 | 890 | 881 | 887 | 10,300 |
2019/11/13 | 898 | 898 | 885 | 889 | 14,800 |
2019/11/12 | 908 | 908 | 893 | 904 | 35,200 |
2019/11/11 | 886 | 899 | 884 | 899 | 41,000 |
2019/11/08 | 879 | 879 | 867 | 871 | 13,600 |
2019/11/07 | 870 | 878 | 858 | 874 | 19,800 |
2019/11/06 | 879 | 884 | 870 | 875 | 24,400 |
2019/11/05 | 868 | 879 | 857 | 870 | 32,300 |
2019/11/01 | 868 | 870 | 849 | 857 | 36,600 |
2019/10/31 | 870 | 875 | 853 | 870 | 81,100 |
2019/10/30 | 936 | 936 | 916 | 930 | 19,400 |
2019/10/29 | 935 | 937 | 919 | 924 | 35,800 |
2019/10/28 | 926 | 939 | 913 | 925 | 74,500 |
2019/10/25 | 890 | 910 | 874 | 909 | 58,500 |
2019/10/24 | 874 | 880 | 865 | 865 | 14,300 |
2019/10/23 | 879 | 888 | 866 | 874 | 28,800 |
2019/10/21 | 855 | 881 | 852 | 879 | 28,900 |
2019/10/18 | 852 | 857 | 850 | 853 | 9,900 |
2019/10/17 | 856 | 857 | 839 | 848 | 15,600 |
2019/10/16 | 860 | 864 | 856 | 856 | 10,500 |
2019/10/15 | 851 | 860 | 850 | 855 | 14,600 |
2019/10/11 | 855 | 855 | 844 | 848 | 13,100 |
2019/10/10 | 850 | 850 | 842 | 848 | 8,800 |
2019/10/09 | 850 | 850 | 844 | 850 | 3,800 |
2019/10/08 | 850 | 859 | 847 | 854 | 9,800 |
2019/10/07 | 859 | 859 | 851 | 853 | 6,700 |
2019/10/04 | 849 | 854 | 844 | 854 | 6,100 |
2019/10/03 | 840 | 849 | 836 | 849 | 15,100 |
2019/10/02 | 851 | 855 | 846 | 846 | 7,600 |
2019/10/01 | 859 | 859 | 849 | 854 | 9,900 |
2019/09/30 | 858 | 862 | 848 | 854 | 15,300 |
2019/09/27 | 866 | 866 | 855 | 855 | 11,900 |
2019/09/26 | 866 | 875 | 865 | 868 | 14,100 |
2019/09/25 | 869 | 869 | 858 | 865 | 15,200 |
2019/09/24 | 857 | 870 | 854 | 869 | 16,400 |
2019/09/20 | 851 | 856 | 848 | 852 | 10,400 |
2019/09/19 | 842 | 851 | 842 | 845 | 15,700 |
2019/09/18 | 847 | 849 | 836 | 840 | 16,300 |
2019/09/17 | 845 | 850 | 837 | 848 | 22,300 |
2019/09/13 | 838 | 841 | 836 | 836 | 9,100 |
2019/09/12 | 844 | 844 | 835 | 838 | 15,100 |
2019/09/11 | 833 | 841 | 833 | 836 | 32,000 |
2019/09/10 | 835 | 848 | 835 | 836 | 14,600 |
2019/09/09 | 830 | 835 | 829 | 833 | 8,600 |
2019/09/06 | 835 | 838 | 828 | 834 | 21,400 |
2019/09/05 | 823 | 836 | 820 | 826 | 17,400 |
2019/09/04 | 812 | 816 | 810 | 814 | 4,100 |
2019/09/03 | 809 | 814 | 804 | 811 | 9,800 |
2019/09/02 | 802 | 807 | 801 | 804 | 22,200 |
2019/08/30 | 800 | 811 | 795 | 811 | 21,900 |
2019/08/29 | 800 | 800 | 792 | 793 | 11,000 |
2019/08/28 | 805 | 805 | 798 | 798 | 22,600 |
2019/08/27 | 810 | 810 | 802 | 805 | 11,100 |
2019/08/26 | 810 | 810 | 799 | 801 | 23,000 |
2019/08/23 | 827 | 829 | 815 | 815 | 26,400 |
2019/08/22 | 842 | 842 | 825 | 825 | 12,700 |
2019/08/21 | 839 | 839 | 831 | 833 | 17,200 |
2019/08/20 | 858 | 858 | 840 | 841 | 14,300 |
2019/08/19 | 860 | 860 | 847 | 847 | 18,700 |
2019/08/16 | 847 | 854 | 844 | 853 | 15,900 |
2019/08/15 | 846 | 857 | 838 | 849 | 32,300 |
2019/08/14 | 872 | 875 | 851 | 851 | 34,100 |
2019/08/13 | 828 | 867 | 828 | 863 | 48,800 |
2019/08/09 | 857 | 865 | 841 | 858 | 31,800 |
2019/08/08 | 826 | 850 | 814 | 848 | 16,700 |
2019/08/07 | 822 | 826 | 807 | 823 | 9,500 |
2019/08/06 | 802 | 809 | 787 | 803 | 30,100 |
2019/08/05 | 825 | 831 | 812 | 812 | 25,500 |
2019/08/02 | 840 | 840 | 820 | 833 | 26,300 |
2019/08/01 | 846 | 852 | 844 | 850 | 7,300 |
2019/07/31 | 850 | 856 | 844 | 853 | 16,400 |
2019/07/30 | 860 | 860 | 848 | 851 | 25,200 |
2019/07/29 | 853 | 856 | 850 | 854 | 7,900 |
2019/07/26 | 861 | 861 | 848 | 855 | 16,400 |
2019/07/25 | 851 | 859 | 850 | 857 | 5,100 |
2019/07/24 | 850 | 853 | 846 | 850 | 5,600 |
2019/07/23 | 848 | 851 | 847 | 848 | 7,000 |
2019/07/22 | 852 | 852 | 841 | 843 | 6,900 |
2019/07/19 | 836 | 848 | 836 | 844 | 11,200 |
2019/07/18 | 844 | 845 | 833 | 834 | 19,200 |
2019/07/17 | 856 | 856 | 850 | 850 | 10,000 |
2019/07/16 | 869 | 869 | 856 | 858 | 8,000 |
2019/07/12 | 881 | 881 | 867 | 867 | 26,200 |
2019/07/11 | 862 | 875 | 855 | 875 | 29,400 |
2019/07/10 | 854 | 861 | 851 | 859 | 12,600 |
2019/07/09 | 861 | 862 | 851 | 852 | 8,500 |
2019/07/08 | 863 | 863 | 852 | 857 | 8,000 |
2019/07/05 | 864 | 868 | 858 | 858 | 9,800 |
2019/07/04 | 867 | 869 | 858 | 859 | 20,100 |
2019/07/03 | 878 | 878 | 858 | 860 | 28,400 |
2019/07/02 | 889 | 889 | 877 | 878 | 13,700 |
2019/07/01 | 872 | 885 | 867 | 885 | 22,800 |
2019/06/28 | 860 | 865 | 851 | 864 | 16,700 |
2019/06/27 | 847 | 859 | 844 | 859 | 13,500 |
2019/06/26 | 847 | 857 | 837 | 842 | 15,300 |
2019/06/25 | 840 | 845 | 836 | 845 | 10,800 |
2019/06/24 | 844 | 844 | 836 | 836 | 7,100 |
2019/06/21 | 845 | 853 | 837 | 837 | 15,900 |
2019/06/20 | 845 | 845 | 831 | 835 | 20,900 |
2019/06/19 | 844 | 850 | 836 | 841 | 25,500 |
2019/06/18 | 830 | 840 | 819 | 822 | 31,200 |
2019/06/17 | 840 | 841 | 820 | 820 | 19,100 |
2019/06/14 | 845 | 849 | 835 | 836 | 15,300 |
2019/06/13 | 857 | 861 | 837 | 842 | 24,600 |
2019/06/12 | 868 | 875 | 861 | 865 | 19,200 |
2019/06/11 | 871 | 875 | 860 | 874 | 15,900 |
2019/06/10 | 866 | 875 | 858 | 868 | 24,600 |
2019/06/07 | 839 | 855 | 832 | 853 | 21,200 |
2019/06/06 | 838 | 840 | 822 | 832 | 14,000 |
2019/06/05 | 823 | 836 | 820 | 831 | 20,600 |
2019/06/04 | 805 | 815 | 800 | 814 | 16,700 |
2019/06/03 | 803 | 817 | 795 | 798 | 29,400 |
2019/05/31 | 815 | 823 | 801 | 815 | 26,600 |
2019/05/30 | 806 | 818 | 802 | 815 | 12,300 |
2019/05/29 | 812 | 820 | 801 | 816 | 17,700 |
2019/05/28 | 812 | 823 | 810 | 820 | 18,400 |
2019/05/27 | 814 | 818 | 805 | 812 | 15,900 |
2019/05/24 | 803 | 817 | 793 | 812 | 31,400 |
2019/05/23 | 820 | 826 | 805 | 817 | 25,700 |
2019/05/22 | 835 | 835 | 810 | 820 | 27,400 |
2019/05/21 | 810 | 816 | 789 | 814 | 38,600 |
2019/05/20 | 837 | 848 | 810 | 811 | 42,100 |
2019/05/17 | 833 | 850 | 828 | 837 | 38,100 |
2019/05/16 | 831 | 833 | 798 | 820 | 72,000 |
2019/05/15 | 839 | 842 | 807 | 830 | 46,600 |
2019/05/14 | 805 | 840 | 784 | 829 | 128,300 |
2019/05/13 | 892 | 892 | 850 | 850 | 49,700 |
2019/05/10 | 895 | 943 | 895 | 901 | 88,400 |
2019/05/09 | 939 | 940 | 883 | 909 | 76,100 |
2019/05/08 | 927 | 939 | 920 | 936 | 46,200 |
2019/05/07 | 966 | 970 | 942 | 947 | 33,200 |
2019/04/26 | 974 | 974 | 953 | 972 | 36,700 |
2019/04/25 | 980 | 989 | 951 | 988 | 60,700 |
2019/04/24 | 1,002 | 1,006 | 979 | 981 | 53,300 |
2019/04/23 | 1,013 | 1,018 | 975 | 1,000 | 86,900 |
2019/04/22 | 977 | 1,034 | 965 | 1,020 | 139,000 |
2019/04/19 | 922 | 977 | 921 | 977 | 144,900 |
2019/04/18 | 914 | 940 | 914 | 918 | 81,000 |
2019/04/17 | 934 | 934 | 900 | 907 | 145,500 |
2019/04/16 | 904 | 937 | 898 | 937 | 64,800 |
2019/04/15 | 885 | 908 | 885 | 908 | 78,900 |
2019/04/12 | 868 | 880 | 866 | 879 | 25,200 |
2019/04/11 | 868 | 873 | 860 | 868 | 20,700 |
2019/04/10 | 866 | 868 | 858 | 867 | 31,600 |
2019/04/09 | 887 | 887 | 865 | 872 | 28,700 |
2019/04/08 | 904 | 904 | 875 | 882 | 57,900 |
2019/04/05 | 883 | 895 | 878 | 895 | 33,000 |
2019/04/04 | 877 | 906 | 871 | 875 | 114,500 |
2019/04/03 | 859 | 879 | 854 | 873 | 35,900 |
2019/04/02 | 867 | 871 | 852 | 864 | 19,600 |
2019/04/01 | 861 | 872 | 861 | 864 | 23,300 |
2019/03/29 | 858 | 858 | 845 | 856 | 18,000 |
2019/03/28 | 867 | 867 | 851 | 853 | 29,900 |
2019/03/27 | 853 | 874 | 852 | 873 | 32,300 |
2019/03/26 | 880 | 886 | 870 | 870 | 60,300 |
2019/03/25 | 871 | 880 | 862 | 878 | 26,300 |
2019/03/22 | 874 | 893 | 872 | 893 | 31,600 |
2019/03/20 | 880 | 887 | 868 | 876 | 56,700 |
2019/03/19 | 882 | 892 | 868 | 891 | 41,800 |
2019/03/18 | 877 | 887 | 873 | 884 | 27,400 |
2019/03/15 | 881 | 892 | 876 | 877 | 38,700 |
2019/03/14 | 890 | 895 | 880 | 886 | 37,400 |
2019/03/13 | 887 | 895 | 865 | 889 | 58,800 |
2019/03/12 | 855 | 858 | 845 | 851 | 22,700 |
2019/03/11 | 844 | 844 | 821 | 841 | 25,300 |
2019/03/08 | 870 | 870 | 825 | 836 | 90,500 |
2019/03/07 | 874 | 888 | 864 | 878 | 88,600 |
2019/03/06 | 906 | 909 | 868 | 877 | 62,200 |
2019/03/05 | 889 | 910 | 877 | 899 | 52,100 |
2019/03/04 | 868 | 900 | 862 | 897 | 49,800 |
2019/03/01 | 851 | 862 | 833 | 851 | 30,400 |
2019/02/28 | 868 | 869 | 850 | 850 | 32,200 |
2019/02/27 | 893 | 898 | 852 | 863 | 87,600 |
2019/02/26 | 918 | 923 | 880 | 883 | 103,300 |
2019/02/25 | 882 | 914 | 882 | 910 | 109,300 |
2019/02/22 | 854 | 884 | 849 | 865 | 77,300 |
2019/02/21 | 853 | 865 | 848 | 858 | 67,000 |
2019/02/20 | 831 | 855 | 821 | 853 | 124,200 |
2019/02/19 | 827 | 840 | 820 | 833 | 46,200 |
2019/02/18 | 805 | 837 | 805 | 835 | 110,600 |
2019/02/15 | 788 | 798 | 781 | 795 | 60,800 |
2019/02/14 | 775 | 808 | 760 | 795 | 144,600 |
2019/02/13 | 740 | 771 | 737 | 771 | 155,300 |
2019/02/12 | 735 | 752 | 728 | 728 | 202,800 |
2019/02/08 | 721 | 730 | 713 | 720 | 59,800 |
2019/02/07 | 737 | 741 | 720 | 720 | 73,400 |
2019/02/06 | 740 | 744 | 729 | 735 | 130,400 |
2019/02/05 | 764 | 764 | 729 | 733 | 144,000 |
2019/02/04 | 737 | 758 | 732 | 756 | 58,400 |
2019/02/01 | 735 | 742 | 717 | 722 | 116,900 |
2019/01/31 | 741 | 749 | 739 | 739 | 39,100 |
2019/01/30 | 746 | 752 | 738 | 744 | 40,300 |
2019/01/29 | 765 | 765 | 735 | 746 | 68,200 |
2019/01/28 | 788 | 788 | 777 | 779 | 44,200 |
2019/01/25 | 787 | 790 | 781 | 785 | 60,100 |
2019/01/24 | 803 | 803 | 788 | 791 | 35,000 |
2019/01/23 | 805 | 808 | 799 | 800 | 7,800 |
2019/01/22 | 820 | 820 | 805 | 810 | 14,000 |
2019/01/21 | 812 | 822 | 806 | 822 | 21,800 |
2019/01/18 | 793 | 805 | 791 | 805 | 13,800 |
2019/01/17 | 792 | 800 | 790 | 795 | 8,700 |
2019/01/16 | 794 | 796 | 787 | 792 | 6,400 |
2019/01/15 | 792 | 797 | 783 | 795 | 13,600 |
2019/01/11 | 782 | 791 | 782 | 787 | 14,800 |
2019/01/10 | 786 | 786 | 770 | 775 | 12,700 |
2019/01/09 | 795 | 795 | 780 | 794 | 10,400 |
2019/01/08 | 794 | 794 | 785 | 791 | 14,700 |
2019/01/07 | 781 | 797 | 781 | 788 | 22,200 |
2019/01/04 | 775 | 775 | 750 | 766 | 17,500 |