[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 
2017-02-28900.00900.00886.00900.001120010032900
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
2016-06-22638.00644.00630.00644.00114007254400
2016-06-21626.00643.00626.00638.0085005361900
2016-06-20640.00647.00625.00634.001930012281400
2016-06-17638.00644.00636.00638.001900012093700
2016-06-16661.00661.00633.00638.0099006479600
2016-06-15661.00661.00657.00660.001720011367300
2016-06-14658.00677.00647.00661.0084005482400
2016-06-13680.00681.00675.00675.0065004418800
2016-06-10677.00680.00673.00680.0030002032900
2016-06-09677.00677.00672.00677.0025001688700
2016-06-08658.00676.00658.00669.0043002861400
2016-06-07648.00655.00642.00655.0019001233100
2016-06-06661.00662.00647.00648.0069004521300
2016-06-03664.00668.00661.00663.0021001396200
2016-06-02667.00674.00667.00674.001300874900
2016-06-01670.00675.00670.00674.0015001007900
2016-05-31673.00675.00665.00675.00900605300
2016-05-30671.00673.00666.00673.0019001271800
2016-05-27676.00677.00663.00670.0045003013000
2016-05-26671.00672.00666.00672.0020001338000
2016-05-25675.00677.00669.00673.00123008292000
2016-05-24667.00670.00667.00670.00300200400
2016-05-23677.00677.00667.00667.0021001410700
2016-05-20675.00675.00661.00673.0054003629000
2016-05-19673.00677.00665.00676.0059003977900
2016-05-18671.00671.00656.00656.00102006794600
2016-05-17634.00670.00634.00670.0084005468700
2016-05-16650.00653.00632.00634.00151009675100
2016-05-13651.00665.00644.00647.00146009501500
2016-05-12660.00662.00650.00655.00125008210700
2016-05-11674.00674.00650.00665.00121008007100
2016-05-10645.00676.00645.00670.005780038013500
2016-05-09608.00618.00607.00618.0049002984000
2016-05-06615.00615.00599.00608.0070004244300
2016-05-02614.00614.00600.00602.0058003526400
2016-04-28629.00629.00615.00615.0067004178300
2016-04-27619.00628.00615.00627.0029001798500
2016-04-26622.00626.00618.00619.0017001053400
2016-04-25629.00630.00618.00618.0064004002400
2016-04-22620.00630.00620.00628.0023001435100
2016-04-21630.00638.00617.00632.0070004377200
2016-04-20618.00634.00618.00624.0050003139900
2016-04-19600.00618.00600.00618.0043002600500
2016-04-18613.00615.00563.00595.00144008547400
2016-04-15620.00620.00610.00613.0029001784800
2016-04-14620.00628.00615.00628.0063003926600
2016-04-13595.00627.00595.00626.0057003492000
2016-04-12600.00600.00586.00592.00131007805300
2016-04-11599.00600.00580.00599.0058003444900
2016-04-08595.00605.00589.00602.0079004709100
2016-04-07619.00620.00600.00605.00100006099900
2016-04-06625.00625.00610.00619.0039002418200
2016-04-05651.00651.00610.00625.0067004176100
2016-04-04632.00646.00626.00646.0062003922600
2016-04-01669.00669.00649.00652.0041002711000
2016-03-31672.00672.00669.00669.00500335700
2016-03-30688.00688.00674.00674.001300883100
2016-03-29676.00688.00666.00688.0043002900800
2016-03-28695.00695.00680.00689.0022001522600
2016-03-25686.00692.00680.00692.0067004585900
2016-03-24685.00695.00684.00685.0044003037500
2016-03-23691.00696.00682.00682.0024001656000
2016-03-22699.00700.00678.00681.0041002830200
2016-03-18675.00695.00673.00685.00111007559100
2016-03-17681.00714.00681.00695.0091006364500
2016-03-16667.00681.00667.00681.0035002365800
2016-03-15660.00675.00660.00667.00112007496300
2016-03-14653.00673.00652.00660.00148009762700
2016-03-11655.00665.00646.00662.0050003292000
2016-03-10653.00657.00646.00657.0054003519600
2016-03-09644.00644.00638.00644.0033002120500
2016-03-08650.00653.00637.00644.0059003815100
2016-03-07640.00645.00638.00642.0074004743200
2016-03-04630.00632.00623.00630.0089005598600
2016-03-03600.00621.00600.00621.0056003413700
2016-03-02605.00607.00602.00603.0042002539500
2016-03-01600.00600.00585.00597.0057003385800
2016-02-29599.00600.00597.00600.0063003772900
2016-02-26604.00605.00596.00596.0093005595300
2016-02-25590.00600.00580.00599.0041002434400
2016-02-24580.00590.00572.00590.001500872600
2016-02-23595.00600.00583.00590.00113006686700

   ※ 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