[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 
2017-10-231060.001060.001053.001060.0073007709900
2017-10-201046.001054.001032.001054.001060011026800
2017-10-191051.001060.001044.001045.0090009449900
2017-10-181067.001072.001015.001048.002420025304100
2017-10-171084.001085.001070.001070.0047005065700
2017-10-161082.001082.001071.001079.0039004206700
2017-10-131088.001088.001070.001080.001220013147700
2017-10-121069.001090.001069.001085.001030011109500
2017-10-111093.001093.001074.001088.001550016879700
2017-10-101095.001095.001082.001090.0057006214500
2017-10-061072.001090.001068.001090.0066007121600
2017-10-051085.001090.001071.001078.00950010278300
2017-10-041081.001090.001045.001079.001720018443500
2017-10-031040.001079.001040.001075.002750029115200
2017-10-021045.001045.001034.001040.0046004782600
2017-09-291041.001046.001020.001034.001110011491100
2017-09-281044.001046.001033.001046.0087009043900
2017-09-271025.001028.001019.001028.0039003986000
2017-09-261010.001025.001010.001025.0033003351500
2017-09-251015.001030.001008.001012.001370013911200
2017-09-221010.001020.001010.001012.0045004564700
2017-09-211009.001018.001009.001015.0034003442500
2017-09-201029.001029.001004.001004.0055005591300
2017-09-191009.001034.00991.001020.001170011923000
2017-09-151012.001012.00984.001010.0050005023600
2017-09-141028.001028.001009.001014.0064006501300
2017-09-13969.001037.00969.001009.002520025309500
2017-09-12970.00970.00964.00964.0077007460900
2017-09-11951.00964.00951.00959.0045004312900
2017-09-08948.00950.00947.00947.0017001612400
2017-09-07944.00950.00941.00948.0028002643600
2017-09-06923.00936.00919.00930.001120010341200
2017-09-05977.00977.00929.00936.001150010925800
2017-09-04965.00981.00965.00977.0041003987200
2017-09-01979.00982.00968.00969.0069006710900
2017-08-31985.00985.00977.00979.0048004700900
2017-08-30982.00995.00979.00979.0048004721600
2017-08-29998.00998.00980.00980.0054005315300
2017-08-28979.00998.00979.00998.0063006218400
2017-08-25969.00973.00963.00973.0026002513500
2017-08-24969.00970.00938.00969.001340012807200
2017-08-23979.00979.00965.00968.0036003494500
2017-08-22972.00972.00958.00962.0046004449100
2017-08-21975.00978.00970.00974.0024002336300
2017-08-18977.00988.00972.00980.0053005184500
2017-08-17998.00999.00984.00994.0050004945000
2017-08-16975.00988.00970.00988.00100009818800
2017-08-15971.00971.00952.00958.0097009321400
2017-08-14964.00979.00914.00971.003160030020800
2017-08-101042.001044.001019.001039.001470015157800
2017-08-091060.001060.001031.001042.001440015055300
2017-08-081018.001040.001015.001040.001420014544300
2017-08-07998.001005.00998.001000.0081008097200
2017-08-04998.00999.00994.00998.0024002391000
2017-08-03984.001000.00984.00994.0043004281800
2017-08-02952.00980.00945.00980.0073007051700
2017-08-01993.00993.00960.00966.001090010607900
2017-07-311005.001005.00990.00993.0033003289000
2017-07-281034.001034.00990.00990.002120021645800
2017-07-27998.001037.00995.001032.005420055056500
2017-07-26965.00974.00964.00974.001760017042300
2017-07-25950.00961.00949.00961.0094008977400
2017-07-24956.00964.00949.00950.0029002764200
2017-07-21950.00950.00941.00946.0091008626200
2017-07-20942.00950.00942.00950.0045004269400
2017-07-19946.00948.00945.00948.0019001798400
2017-07-18938.00939.00935.00935.0016001499700
2017-07-14935.00945.00935.00942.0054005079200
2017-07-13948.00952.00937.00937.0054005111900
2017-07-12960.00966.00945.00950.002450023523000
2017-07-11950.00959.00946.00956.001470014009600
2017-07-10928.00940.00928.00940.0062005813500
2017-07-07916.00926.00915.00926.0040003676400
2017-07-06922.00922.00915.00916.0022002017500
2017-07-05918.00920.00911.00920.0044004030400
2017-07-04915.00915.00909.00911.0045004104100
2017-07-03901.00910.00901.00910.0015001362600
2017-06-30900.00903.00890.00899.0025002238700
2017-06-29911.00911.00881.00905.00111009902900
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

   ※ 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