6155 高松機械工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	539	541	534	534	4,300	534
2023-05-25	537	538	535	538	800	538
2023-05-24	540	540	534	538	3,700	538
2023-05-23	540	545	535	539	18,200	539
2023-05-22	539	542	534	536	15,000	536
2023-05-19	555	555	541	544	19,800	544
2023-05-18	562	562	557	561	3,400	561
2023-05-17	558	560	555	558	2,900	558
2023-05-16	558	559	554	558	800	558
2023-05-15	558	560	546	558	5,200	558
2023-05-12	557	557	551	556	7,400	556
2023-05-11	558	558	553	557	4,700	557
2023-05-10	557	557	547	553	1,800	553
2023-05-09	549	552	549	550	5,800	550
2023-05-08	545	549	536	545	13,100	545
2023-05-02	553	553	542	550	9,600	550
2023-05-01	550	550	535	550	21,800	550
2023-04-28	585	589	569	579	14,100	579
2023-04-27	580	585	569	585	4,500	585
2023-04-26	577	584	577	583	2,300	583
2023-04-25	574	581	572	581	4,700	581
2023-04-24	574	579	574	579	700	579
2023-04-21	566	580	566	579	1,500	579
2023-04-20	565	575	565	569	2,100	569
2023-04-19	568	573	562	573	1,900	573
2023-04-18	564	571	564	568	3,400	568
2023-04-17	570	579	560	564	13,000	564
2023-04-14	584	587	583	585	3,700	585
2023-04-13	588	589	582	582	2,500	582
2023-04-12	588	590	586	588	7,600	588
2023-04-11	585	589	582	589	3,200	589
2023-04-10	583	584	575	583	1,400	583
2023-04-07	579	582	576	576	4,100	576
2023-04-06	580	580	579	580	2,200	580
2023-04-05	583	583	577	580	1,700	580
2023-04-04	583	584	582	583	600	583
2023-04-03	572	584	572	583	6,700	583
2023-03-31	568	570	564	570	2,600	570
2023-03-30	561	570	561	570	1,600	570
2023-03-29	568	570	565	570	2,600	570
2023-03-28	572	572	565	567	3,600	567
2023-03-27	572	573	569	572	1,300	572
2023-03-24	573	573	562	562	700	562
2023-03-23	574	574	565	567	400	567
2023-03-22	569	570	561	565	800	565
2023-03-20	558	569	558	569	1,300	569
2023-03-17	565	565	564	565	700	565
2023-03-16	568	568	555	555	1,300	555
2023-03-15	560	567	557	567	600	567
2023-03-14	560	564	543	557	3,900	557
2023-03-13	577	577	560	573	7,900	573
2023-03-10	574	583	573	580	5,000	580
2023-03-09	588	588	577	583	13,200	583
2023-03-08	582	588	577	585	9,100	585
2023-03-07	578	580	575	580	4,900	580
2023-03-06	566	580	563	580	9,000	580
2023-03-03	554	562	554	562	5,500	562
2023-03-02	552	557	552	552	1,600	552
2023-03-01	555	557	550	557	2,400	557
2023-02-28	558	559	552	555	7,200	555
2023-02-27	552	559	548	557	7,100	557
2023-02-24	547	552	544	548	9,600	548
2023-02-22	546	549	544	548	5,400	548
2023-02-21	545	548	544	548	12,200	548
2023-02-20	546	548	546	548	8,000	548
2023-02-17	542	543	539	543	4,000	543
2023-02-16	545	545	540	542	1,200	542
2023-02-15	545	545	540	542	1,200	542
2023-02-14	541	545	539	543	6,000	543
2023-02-13	540	544	540	544	5,600	544
2023-02-10	545	545	540	544	2,600	544
2023-02-09	545	546	544	544	1,100	544
2023-02-08	548	548	543	543	6,700	543
2023-02-07	546	548	545	548	1,300	548
2023-02-06	545	545	540	543	1,900	543
2023-02-03	548	548	537	541	4,600	541
2023-02-02	549	550	544	549	1,800	549
2023-02-01	544	550	543	543	1,700	543
2023-01-31	550	550	549	550	900	550
2023-01-30	548	550	546	550	2,000	550
2023-01-27	547	548	547	548	2,400	548
2023-01-26	541	547	541	547	1,800	547
2023-01-25	534	540	534	540	5,300	540
2023-01-24	536	536	529	536	5,000	536
2023-01-23	531	535	529	532	3,700	532
2023-01-20	530	532	529	530	1,300	530
2023-01-19	534	534	526	529	8,100	529
2023-01-18	520	531	520	530	1,500	530
2023-01-17	524	529	518	526	2,100	526
2023-01-16	521	527	521	527	800	527
2023-01-13	533	533	522	529	6,300	529
2023-01-12	536	536	530	533	6,800	533
2023-01-11	530	535	530	534	10,100	534
2023-01-10	530	530	524	526	1,800	526
2023-01-06	528	528	519	525	6,000	525
2023-01-05	535	535	518	520	4,500	520
2023-01-04	527	527	518	525	4,900	525

分割・併合履歴： [2004-09-27]1株→1.2株