[6155 東証2部] 高松機械工業 日足 時系列データ

[6155 東証2部] 高松機械工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28916.00920.00910.00911.0082007499100
2017-06-27920.00928.00912.00928.0040003686700
2017-06-26920.00925.00915.00921.0098009021400
2017-06-23938.00938.00910.00930.001310012143900
2017-06-22942.00942.00938.00941.0033003101800
2017-06-21935.00942.00930.00942.0084007883600
2017-06-20941.00941.00935.00935.0015001407100
2017-06-19937.00943.00936.00943.0065006096700
2017-06-16941.00941.00915.00937.0066006116800
2017-06-15944.00944.00915.00942.0088008161100
2017-06-14948.00954.00935.00944.0061005756100
2017-06-13943.00954.00943.00954.0037003516600
2017-06-12929.00960.00929.00953.004760044991400
2017-06-09935.00935.00922.00929.0024002226500
2017-06-08938.00938.00920.00920.0037003424400
2017-06-07926.00939.00920.00933.0034003160100
2017-06-06943.00944.00904.00928.00104009735400
2017-06-05935.00942.00934.00942.0068006363400
2017-06-02935.00935.00928.00934.0055005118800
2017-06-01930.00932.00920.00932.001320012232300
2017-05-31925.00930.00914.00930.0088008145500
2017-05-30914.00928.00910.00927.001440013251500
2017-05-29907.00910.00900.00902.001150010431600
2017-05-26887.00908.00880.00895.002360021135800
2017-05-25884.00887.00883.00887.0049004343100
2017-05-24880.00885.00879.00880.0079006968200
2017-05-23876.00879.00869.00879.0037003243700
2017-05-22877.00878.00865.00877.0046004009900
2017-05-19882.00884.00874.00879.0020001758000
2017-05-18866.00876.00860.00873.0055004762800
2017-05-17887.00887.00860.00869.001290011236400
2017-05-16886.00886.00873.00886.0058005110300
2017-05-15897.00898.00881.00893.0065005810800
2017-05-12878.00897.00878.00897.001490013207700
2017-05-11871.00880.00860.00878.001300011325300
2017-05-10888.00900.00875.00876.006460057227200
2017-05-09838.00848.00832.00843.0050004209200
2017-05-08863.00863.00826.00833.001760014941400
2017-05-02858.00858.00826.00848.0099008345500
2017-05-01815.00852.00797.00852.004330035015700
2017-04-28879.00879.00863.00873.0050004369800
2017-04-27840.00874.00824.00874.00107009078100
2017-04-26837.00837.00829.00836.0017001417500
2017-04-25839.00839.00825.00834.0013001084000
2017-04-24825.00830.00819.00829.0037003043000
2017-04-21803.00830.00803.00825.0048003928400
2017-04-20806.00818.00800.00802.0063005078000
2017-04-19808.00815.00800.00815.0037002993600
2017-04-18815.00819.00777.00807.001470011826000
2017-04-17807.00821.00807.00812.0046003726300
2017-04-14831.00831.00803.00827.0040003279500
2017-04-13835.00855.00828.00833.0089007455600
2017-04-12864.00887.00845.00855.0085007303700
2017-04-11897.00897.00880.00884.0033002918300
2017-04-10890.00892.00888.00892.0027002403900
2017-04-07877.00877.00876.00877.001000876500
2017-04-06893.00893.00868.00877.0060005263300
2017-04-05890.00900.00874.00888.001270011300300
2017-04-04915.00915.00826.00860.001620013878400
2017-04-03899.00917.00896.00911.0094008495200
2017-03-31894.00915.00894.00904.0053004796800
2017-03-30895.00900.00890.00900.001240011094000
2017-03-29900.00900.00879.00880.0028002500900
2017-03-28880.00890.00876.00876.0040003514600
2017-03-27880.00891.00878.00882.0084007405800
2017-03-24911.00912.00907.00908.0065005914600
2017-03-23860.00914.00860.00914.002330020837500
2017-03-22880.00889.00853.00867.001420012246800
2017-03-21883.00891.00879.00890.00105009262900
2017-03-17911.00911.00886.00889.0088007883400
2017-03-16867.00910.00867.00910.001150010249400
2017-03-15913.00913.00845.00881.003520030719700
2017-03-14912.00913.00882.00913.005030045386700
2017-03-13950.00960.00928.00941.001790016951000
2017-03-10945.00945.00916.00942.001180011026400
2017-03-09962.00985.00933.00948.003070029517900
2017-03-08948.00988.00942.00969.002150020723300
2017-03-07918.00947.00916.00947.003260030352600
2017-03-06913.00920.00909.00917.001160010595800
2017-03-03886.00908.00886.00902.0081007233600
2017-03-02897.00900.00876.00891.0072006398500
2017-03-01890.00900.00890.00897.0060005371900
2017-02-28900.00900.00886.00900.001120010032900
2017-02-27905.00905.00890.00900.00102009177400
2017-02-24889.00915.00889.00907.001740015739900
2017-02-23898.00899.00882.00899.0087007786400
2017-02-22876.00905.00870.00899.002460021962900
2017-02-21874.00887.00868.00887.003790033324400
2017-02-20852.00866.00852.00866.0079006791500
2017-02-17840.00865.00840.00862.0087007410400
2017-02-16826.00843.00826.00838.001350011283100
2017-02-15853.00869.00833.00834.002380020193500
2017-02-14870.00871.00855.00858.00114009858400
2017-02-13850.00874.00848.00873.004140035437000
2017-02-10855.00855.00849.00853.00111009459800
2017-02-09856.00857.00849.00855.001720014686500
2017-02-08850.00855.00848.00855.001400011915900
2017-02-07841.00847.00833.00842.00102008585000
2017-02-06847.00848.00828.00842.002000016762300
2017-02-03829.00845.00828.00845.001600013442800
2017-02-02834.00842.00824.00837.003620030169600
2017-02-01826.00830.00817.00825.001380011390200
2017-01-31824.00837.00819.00836.001420011771700
2017-01-30812.00840.00812.00835.002740022581500
2017-01-27784.00810.00771.00808.004350034662300
2017-01-26767.00782.00767.00782.002640020419000
2017-01-25763.00769.00757.00767.0050003812100
2017-01-24769.00770.00759.00770.0070005325400
2017-01-23770.00776.00763.00776.0055004225100
2017-01-20770.00778.00769.00778.0049003793100
2017-01-19769.00774.00769.00774.0079006094000
2017-01-18770.00770.00762.00770.0057004382100
2017-01-17770.00771.00763.00769.001360010452600
2017-01-16769.00769.00760.00768.001530011734500
2017-01-13753.00760.00753.00756.0053003999000
2017-01-12739.00765.00735.00752.002520018988600
2017-01-11753.00753.00749.00749.00116008711400
2017-01-10756.00756.00749.00752.0064004822000
2017-01-06740.00750.00740.00744.0042003122900
2017-01-05754.00754.00724.00747.0099007363200
2017-01-04746.00755.00723.00753.00102007609800
2016-12-30748.00750.00745.00750.0053003968900
2016-12-29752.00752.00739.00749.0062004618800
2016-12-28768.00768.00748.00752.001900014328900
2016-12-27750.00765.00748.00762.001850013929900
2016-12-26750.00752.00747.00750.001340010043600
2016-12-22750.00750.00737.00750.0078005821700
2016-12-21750.00759.00745.00748.0056004196200
2016-12-20748.00748.00730.00741.002640019609600
2016-12-19735.00736.00716.00718.002690019521400
2016-12-16750.00750.00739.00745.00103007710200
2016-12-15750.00769.00750.00750.001940014608400
2016-12-14754.00757.00750.00752.0080006023500
2016-12-13768.00769.00734.00753.001930014596400
2016-12-12791.00823.00747.00768.005000039461900
2016-12-09750.00751.00741.00746.002130015958900
2016-12-08759.00762.00745.00750.002610019731800
2016-12-07700.00767.00700.00747.004600033895400
2016-12-06680.00700.00680.00695.001920013286700
2016-12-05658.00680.00655.00680.002310015416600
2016-12-02632.00656.00632.00655.003260021134900
2016-12-01635.00647.00623.00628.001670010561700
2016-11-30627.00634.00627.00632.0049003090600
2016-11-29634.00634.00625.00626.0052003272000
2016-11-28630.00634.00627.00628.0074004667000
2016-11-25635.00635.00624.00628.00145009130900
2016-11-24624.00626.00624.00624.0063003934700
2016-11-22630.00630.00614.00624.0046002852000
2016-11-21621.00637.00614.00629.00147009170400
2016-11-18610.00621.00610.00616.0083005107100
2016-11-17605.00606.00600.00605.0072004348900
2016-11-16604.00608.00604.00607.0051003086500
2016-11-15607.00609.00605.00607.0066004004100
2016-11-14609.00613.00598.00605.00106006426800
2016-11-11599.00609.00596.00609.0053003204200
2016-11-10595.00600.00592.00599.0080004766400
2016-11-09608.00610.00560.00575.001840010599800
2016-11-08615.00615.00601.00606.0057003481500
2016-11-07607.00610.00599.00609.0033001998300
2016-11-04610.00610.00595.00600.0072004351800
2016-11-02615.00618.00605.00609.0090005488900
2016-11-01618.00620.00615.00615.0067004131700
2016-10-31618.00620.00616.00618.0025001544800
2016-10-28622.00626.00618.00618.00136008446600
2016-10-27613.00621.00613.00616.0044002709100
2016-10-26618.00622.00618.00622.00500310200
2016-10-25618.00623.00618.00623.0024001494200
2016-10-24611.00624.00611.00619.0061003760400
2016-10-21609.00620.00609.00619.0033002026000
2016-10-20615.00616.00609.00609.00150009167900
2016-10-19617.00617.00613.00613.001300800500
2016-10-18610.00617.00610.00617.001000612300
2016-10-17617.00624.00611.00611.0082005057200
2016-10-14610.00610.00610.00610.0010061000
2016-10-13599.00610.00599.00610.00600362500
2016-10-12597.00617.00597.00609.0073004379800
2016-10-11610.00618.00599.00599.00112006797500
2016-10-07612.00612.00610.00610.0063003855400
2016-10-06608.00609.00604.00608.00100006080300
2016-10-05607.00607.00603.00603.0027001637000
2016-10-04602.00604.00602.00602.0041002471100
2016-10-03607.00607.00592.00602.00111006616700
2016-09-30607.00607.00607.00607.00800485600
2016-09-29607.00607.00602.00607.00800484300
2016-09-28607.00608.00606.00607.0020001214000
2016-09-27602.00605.00600.00604.0028001686500
2016-09-26598.00600.00596.00600.0024001433400
2016-09-23597.00600.00594.00599.0024001432100
2016-09-21591.00599.00591.00596.001200714800
2016-09-20588.00595.00588.00591.00800474400
2016-09-16590.00590.00587.00587.0020001179100
2016-09-15591.00600.00591.00592.00400237400
2016-09-14595.00595.00594.00594.001500891800
2016-09-13608.00608.00586.00600.0072004290000
2016-09-12608.00608.00597.00600.0050003037000
2016-09-09603.00603.00595.00595.0056003344800
2016-09-08608.00608.00597.00598.0062003730000
2016-09-07604.00610.00599.00599.0064003862600
2016-09-06619.00619.00604.00614.0027001665000
2016-09-05599.00611.00599.00611.0041002471500
2016-09-02595.00595.00594.00594.001300772300
2016-09-01585.00592.00585.00590.0017001000100
2016-08-31590.00590.00590.00590.00600354000
2016-08-30585.00590.00583.00589.001700997800
2016-08-29583.00585.00583.00583.0069004029900
2016-08-26584.00584.00583.00583.0028001634400
2016-08-25580.00584.00574.00584.0026001509600
2016-08-24585.00585.00561.00580.0059003419300
2016-08-23586.00590.00584.00584.0031001814300
2016-08-22586.00586.00585.00585.0026001523500
2016-08-19585.00589.00585.00586.0038002226200
2016-08-18586.00590.00585.00590.0020001172800
2016-08-17593.00597.00585.00585.0086005088600
2016-08-16587.00594.00587.00593.0051003008300
2016-08-15594.00594.00585.00587.0020001181100
2016-08-12600.00600.00594.00596.0086005153600
2016-08-10586.00598.00585.00597.0072004250000
2016-08-09600.00600.00580.00584.003390019911800
2016-08-08660.00660.00657.00659.0023001517600
2016-08-05662.00662.00649.00659.001400924200
2016-08-04655.00655.00647.00647.0033002156700
2016-08-03654.00662.00654.00662.0030001963400
2016-08-02651.00654.00648.00654.0037002410300
2016-08-01650.00652.00649.00651.0022001431700
2016-07-29670.00670.00651.00661.001400923100
2016-07-28680.00680.00670.00670.0079005367800
2016-07-27661.00674.00661.00670.0042002789300
2016-07-26664.00666.00661.00663.0035002323600
2016-07-25679.00679.00670.00675.0027001820900
2016-07-22670.00680.00669.00680.0018001214800
2016-07-21665.00680.00665.00679.001200811400
2016-07-20671.00671.00670.00671.00400268300
2016-07-19676.00687.00676.00687.0068004628600
2016-07-15686.00686.00670.00681.0068004614100
2016-07-14681.00686.00680.00686.0021001432700
2016-07-13686.00687.00664.00686.0036002442500
2016-07-12680.00686.00675.00686.001910012998500
2016-07-11650.00668.00650.00665.00122007992000
2016-07-08646.00648.00646.00648.0044002848000
2016-07-07646.00646.00640.00646.0017001094300
2016-07-06645.00645.00635.00644.0022001409200
2016-07-05647.00647.00644.00645.001400904400
2016-07-04645.00645.00644.00644.0027001741300
2016-07-01639.00645.00632.00645.0048003055500
2016-06-30627.00639.00627.00639.00600379000
2016-06-29640.00640.00629.00630.0024001525100
2016-06-28620.00620.00619.00620.0022001363400
2016-06-27619.00620.00601.00620.0055003386300
2016-06-24647.00660.00616.00626.00139008763300
2016-06-23635.00635.00633.00635.0027001713500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog