6155 高松機械工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-036987086887045,300704
2021-12-026997056926966,400696
2021-12-0170972970571316,700713
2021-11-3071172370870818,500708
2021-11-297317317067102,400710
2021-11-267487487337332,800733
2021-11-257407537367457,600745
2021-11-24740745738745700745
2021-11-22739744739744900744
2021-11-197407407357371,200737
2021-11-187397477367403,900740
2021-11-177357377347341,300734
2021-11-167347447337412,100741
2021-11-157447447337331,900733
2021-11-1273474673473811,400738
2021-11-1173874973173417,800734
2021-11-107477477387381,700738
2021-11-097507547407411,900741
2021-11-087497557407472,500747
2021-11-057547547457491,500749
2021-11-047507557427547,100754
2021-11-0275175674075313,000753
2021-11-0180480974075735,600757
2021-10-2979580077779115,800791
2021-10-2875679875178227,700782
2021-10-277477477377412,900741
2021-10-267407477407471,000747
2021-10-257357407307351,800735
2021-10-227337447337441,100744
2021-10-217507507357392,700739
2021-10-20743743735740600740
2021-10-19739740739740300740
2021-10-187317397297387,000738
2021-10-1575175173073116,300731
2021-10-14745752737752800752
2021-10-137497497397451,900745
2021-10-127687697447445,200744
2021-10-117657697617694,400769
2021-10-087547607547591,300759
2021-10-077617617517521,000752
2021-10-067517587487572,700757
2021-10-057447447207404,000740
2021-10-047587587437434,200743
2021-10-017637707507502,700750
2021-09-307717717587632,900763
2021-09-29757758756758700758
2021-09-287627627557605,300760
2021-09-277597627597621,200762
2021-09-2476777275076515,700765
2021-09-227767767567703,900770
2021-09-2175576875576713,600767
2021-09-1775577675576616,700766
2021-09-167577577307525,500752
2021-09-157577577467542,300754
2021-09-147537557517545,900754
2021-09-137507527457506,200750
2021-09-107357547357534,800753
2021-09-097347347297343,800734
2021-09-087337347297341,200734
2021-09-077327337307331,400733
2021-09-0672973972572710,700727
2021-09-037257307207205,100720
2021-09-027247317247252,900725
2021-09-017327327257321,100732
2021-08-317297337297311,000731
2021-08-307407407257301,900730
2021-08-277357407297402,200740
2021-08-267327357327352,300735
2021-08-25739739731732500732
2021-08-247317497307321,200732
2021-08-237157307157223,200722
2021-08-207467507307304,700730
2021-08-197487577437571,300757
2021-08-18760760753760900760
2021-08-177607607537601,000760
2021-08-167607607507603,600760
2021-08-137647647607601,100760
2021-08-127687687617645,100764
2021-08-117557607557593,900759
2021-08-107507507487501,800750
2021-08-067497547367502,600750
2021-08-0573076573075314,700753
2021-08-0474876574576510,300765
2021-08-037357437257411,900741
2021-08-027337407277355,800735
2021-07-307307357267261,100726
2021-07-297367397217302,900730
2021-07-287377447267297,500729
2021-07-277267507267506,200750
2021-07-267277277167241,200724
2021-07-217197297117272,100727
2021-07-207327327137132,000713
2021-07-197357357237321,900732
2021-07-167287457287351,800735
2021-07-157267467267432,700743
2021-07-147437487407402,000740
2021-07-137487607217505,200750
2021-07-1274075174074718,100747
2021-07-097277407067409,800740
2021-07-087307317247285,500728
2021-07-077297307177303,200730
2021-07-067107347107317,000731
2021-07-056927066927064,500706
2021-07-026896906856883,000688
2021-07-01690690688688700688
2021-06-306946986906901,700690
2021-06-297027046886945,400694
2021-06-287007026957022,800702
2021-06-256886976866971,000697
2021-06-24692696690690800690
2021-06-236896976896961,700696
2021-06-226906926836895,100689
2021-06-216856956806801,200680
2021-06-186926996836867,800686
2021-06-176996996926923,300692
2021-06-166967036966991,400699
2021-06-156947006936961,600696
2021-06-147047046906939,900693
2021-06-117037136997055,500705
2021-06-107107107027031,100703
2021-06-097137137037031,600703
2021-06-087117147107102,400710
2021-06-077057126997116,100711
2021-06-047007096977055,700705
2021-06-037087106987063,000706
2021-06-0271371370070812,800708
2021-06-01---706-706
2021-05-31710710697706600706
2021-05-287057157007103,000710
2021-05-277087086867032,900703
2021-05-266927146927143,600714
2021-05-25686696686692800692
2021-05-246776946776942,800694
2021-05-216856896796881,600688
2021-05-20683689675675900675
2021-05-19687688687688300688
2021-05-186746896746871,600687
2021-05-176856856736736,300673
2021-05-146676746606704,400670
2021-05-136906906656657,400665
2021-05-127107106906907,400690
2021-05-117187187067173,400717
2021-05-107167197087192,200719
2021-05-077157207137132,500713
2021-05-066927066927008,200700
2021-04-307147267107225,500722
2021-04-287207207037034,700703
2021-04-276957136957131,200713
2021-04-267007066956951,300695
2021-04-236986996916961,100696
2021-04-227097146916916,400691
2021-04-217197197057053,100705
2021-04-207217247067175,900717
2021-04-197347357337352,600735
2021-04-16733734726734500734
2021-04-157257347257342,400734
2021-04-14729730726730500730
2021-04-137357377267261,000726
2021-04-127287377217355,300735
2021-04-097337387287361,400736
2021-04-087317337287281,200728
2021-04-077307397197278,500727
2021-04-067407447367371,900737
2021-04-057427427327372,000737
2021-04-027307367307314,500731
2021-04-017507507357351,400735
2021-03-317407487407482,600748
2021-03-307427427217392,900739
2021-03-297497497267265,600726
2021-03-267497537487492,500749
2021-03-257327407327401,400740
2021-03-2474775371672311,700723
2021-03-237437537437476,200747
2021-03-227387437367432,600743
2021-03-197457487387385,000738
2021-03-187487497397494,400749
2021-03-177347447347433,300743
2021-03-167357437337334,500733
2021-03-1573074071773512,400735
2021-03-1274275271072126,900721
2021-03-1176576974174816,100748
2021-03-1077679075875815,000758
2021-03-097907907747762,500776
2021-03-087657997617935,700793
2021-03-057397657317658,500765
2021-03-047337487327449,600744
2021-03-037717797317319,700731
2021-03-028048197807808,800780
2021-03-018108118038032,800803
2021-02-268298338098098,600809
2021-02-258148308148309,100830
2021-02-248158298158165,100816
2021-02-2281184081181810,700818
2021-02-198308308078267,800826
2021-02-1884185683384538,800845
2021-02-1778083778083247,600832
2021-02-167757807697809,400780
2021-02-157737847707848,800784
2021-02-1275877775777521,400775
2021-02-107517557377557,900755
2021-02-0974675573775513,100755
2021-02-0873175573074621,700746
2021-02-0569973069972746,400727
2021-02-0466168066167920,600679
2021-02-036536646536612,400661
2021-02-0265466064564816,900648
2021-02-016396576356448,700644
2021-01-296756756676695,900669
2021-01-286676766586666,100666
2021-01-276816836816821,600682
2021-01-266786806766781,500678
2021-01-256826826746783,100678
2021-01-226806836756831,300683
2021-01-216726846726842,400684
2021-01-206786816706776,000677
2021-01-196776786626722,200672
2021-01-186676746636741,800674
2021-01-1566567766567410,000674
2021-01-146646716646707,500670
2021-01-136656656616652,000665
2021-01-126726726636655,300665
2021-01-086736756676747,800674
2021-01-076776776726721,700672
2021-01-066646706646701,900670
2021-01-056696696596663,100666
2021-01-046506536466491,600649

分割・併合履歴 : [2004-09-27]1株→1.2株