6155 高松機械工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 943 | 948 | 932 | 933 | 16,100 | 933 |
| 2006-12-28 | 950 | 950 | 937 | 937 | 13,700 | 937 |
| 2006-12-27 | 910 | 930 | 910 | 930 | 11,300 | 930 |
| 2006-12-26 | 920 | 924 | 912 | 912 | 18,000 | 912 |
| 2006-12-25 | 950 | 950 | 930 | 931 | 13,500 | 931 |
| 2006-12-22 | 947 | 953 | 935 | 950 | 27,000 | 950 |
| 2006-12-21 | 956 | 960 | 950 | 953 | 25,300 | 953 |
| 2006-12-20 | 931 | 956 | 922 | 956 | 45,100 | 956 |
| 2006-12-19 | 935 | 940 | 932 | 935 | 25,500 | 935 |
| 2006-12-18 | 910 | 943 | 910 | 942 | 57,200 | 942 |
| 2006-12-15 | 880 | 910 | 880 | 901 | 59,600 | 901 |
| 2006-12-14 | 874 | 874 | 860 | 873 | 14,000 | 873 |
| 2006-12-13 | 864 | 870 | 856 | 870 | 10,400 | 870 |
| 2006-12-12 | 875 | 878 | 860 | 860 | 23,300 | 860 |
| 2006-12-11 | 875 | 875 | 855 | 855 | 18,400 | 855 |
| 2006-12-08 | 860 | 870 | 850 | 870 | 55,100 | 870 |
| 2006-12-07 | 876 | 880 | 850 | 850 | 36,700 | 850 |
| 2006-12-06 | 856 | 856 | 850 | 856 | 15,200 | 856 |
| 2006-12-05 | 878 | 896 | 860 | 865 | 17,100 | 865 |
| 2006-12-04 | 848 | 868 | 840 | 868 | 34,600 | 868 |
| 2006-12-01 | 815 | 838 | 809 | 838 | 19,500 | 838 |
| 2006-11-30 | 825 | 830 | 805 | 808 | 11,800 | 808 |
| 2006-11-29 | 799 | 830 | 794 | 830 | 13,400 | 830 |
| 2006-11-28 | 796 | 800 | 791 | 793 | 5,300 | 793 |
| 2006-11-27 | 802 | 802 | 796 | 800 | 4,600 | 800 |
| 2006-11-24 | 805 | 808 | 801 | 801 | 4,300 | 801 |
| 2006-11-22 | 803 | 805 | 800 | 803 | 4,000 | 803 |
| 2006-11-21 | 805 | 817 | 802 | 803 | 4,700 | 803 |
| 2006-11-20 | 836 | 840 | 810 | 810 | 16,000 | 810 |
| 2006-11-17 | 835 | 843 | 820 | 840 | 14,400 | 840 |
| 2006-11-16 | 842 | 850 | 836 | 840 | 14,100 | 840 |
| 2006-11-15 | 830 | 850 | 823 | 843 | 54,500 | 843 |
| 2006-11-14 | 822 | 830 | 822 | 830 | 2,000 | 830 |
| 2006-11-13 | 832 | 832 | 816 | 822 | 18,600 | 822 |
| 2006-11-10 | 830 | 842 | 820 | 822 | 24,500 | 822 |
| 2006-11-09 | 796 | 796 | 792 | 793 | 2,600 | 793 |
| 2006-11-08 | 795 | 796 | 793 | 795 | 2,600 | 795 |
| 2006-11-07 | 799 | 799 | 796 | 796 | 1,500 | 796 |
| 2006-11-06 | 800 | 800 | 796 | 797 | 1,600 | 797 |
| 2006-11-02 | 789 | 800 | 789 | 799 | 3,400 | 799 |
| 2006-11-01 | 793 | 800 | 791 | 797 | 1,400 | 797 |
| 2006-10-31 | 802 | 804 | 794 | 798 | 3,800 | 798 |
| 2006-10-30 | 807 | 807 | 802 | 802 | 2,000 | 802 |
| 2006-10-27 | 810 | 830 | 805 | 811 | 11,500 | 811 |
| 2006-10-26 | 805 | 805 | 801 | 805 | 6,300 | 805 |
| 2006-10-25 | 814 | 814 | 804 | 804 | 5,400 | 804 |
| 2006-10-24 | 824 | 824 | 818 | 818 | 7,600 | 818 |
| 2006-10-23 | 830 | 830 | 820 | 825 | 6,700 | 825 |
| 2006-10-20 | 815 | 835 | 815 | 829 | 3,900 | 829 |
| 2006-10-19 | 810 | 825 | 809 | 825 | 2,900 | 825 |
| 2006-10-18 | 805 | 805 | 799 | 800 | 1,600 | 800 |
| 2006-10-17 | 798 | 800 | 798 | 798 | 1,200 | 798 |
| 2006-10-16 | 788 | 805 | 788 | 791 | 5,300 | 791 |
| 2006-10-13 | 785 | 793 | 775 | 790 | 9,100 | 790 |
| 2006-10-12 | 789 | 790 | 780 | 781 | 14,000 | 781 |
| 2006-10-11 | 800 | 801 | 799 | 799 | 17,000 | 799 |
| 2006-10-10 | 810 | 817 | 804 | 804 | 4,000 | 804 |
| 2006-10-06 | 820 | 820 | 812 | 814 | 5,400 | 814 |
| 2006-10-05 | 820 | 820 | 812 | 812 | 1,500 | 812 |
| 2006-10-04 | 829 | 829 | 815 | 815 | 12,400 | 815 |
| 2006-10-03 | 829 | 839 | 820 | 839 | 3,000 | 839 |
| 2006-10-02 | 846 | 846 | 831 | 831 | 2,100 | 831 |
| 2006-09-29 | 840 | 850 | 831 | 831 | 3,500 | 831 |
| 2006-09-28 | 840 | 850 | 840 | 850 | 1,700 | 850 |
| 2006-09-27 | 790 | 830 | 790 | 830 | 5,000 | 830 |
| 2006-09-26 | 789 | 804 | 775 | 790 | 5,100 | 790 |
| 2006-09-25 | 823 | 823 | 786 | 791 | 10,100 | 791 |
| 2006-09-22 | 831 | 832 | 815 | 817 | 13,800 | 817 |
| 2006-09-21 | 835 | 840 | 831 | 831 | 6,600 | 831 |
| 2006-09-20 | 851 | 851 | 831 | 839 | 9,400 | 839 |
| 2006-09-19 | 861 | 861 | 855 | 856 | 3,500 | 856 |
| 2006-09-15 | 863 | 870 | 856 | 860 | 3,200 | 860 |
| 2006-09-14 | 862 | 868 | 854 | 865 | 11,000 | 865 |
| 2006-09-13 | 881 | 888 | 860 | 861 | 6,900 | 861 |
| 2006-09-12 | 896 | 896 | 880 | 881 | 8,800 | 881 |
| 2006-09-11 | 897 | 897 | 893 | 894 | 6,000 | 894 |
| 2006-09-08 | 894 | 897 | 892 | 897 | 7,800 | 897 |
| 2006-09-07 | 900 | 901 | 893 | 893 | 7,900 | 893 |
| 2006-09-06 | 896 | 901 | 896 | 900 | 6,100 | 900 |
| 2006-09-05 | 891 | 900 | 891 | 900 | 6,300 | 900 |
| 2006-09-04 | 898 | 898 | 891 | 894 | 8,400 | 894 |
| 2006-09-01 | 899 | 899 | 891 | 895 | 5,900 | 895 |
| 2006-08-31 | 895 | 900 | 891 | 900 | 10,700 | 900 |
| 2006-08-30 | 896 | 899 | 895 | 895 | 4,100 | 895 |
| 2006-08-29 | 905 | 905 | 895 | 895 | 3,300 | 895 |
| 2006-08-28 | 907 | 909 | 895 | 900 | 23,700 | 900 |
| 2006-08-25 | 906 | 906 | 901 | 903 | 8,600 | 903 |
| 2006-08-24 | 901 | 904 | 900 | 901 | 19,400 | 901 |
| 2006-08-23 | 900 | 906 | 900 | 901 | 7,300 | 901 |
| 2006-08-22 | 900 | 902 | 896 | 900 | 14,700 | 900 |
| 2006-08-21 | 901 | 915 | 895 | 896 | 27,800 | 896 |
| 2006-08-18 | 910 | 910 | 895 | 901 | 15,200 | 901 |
| 2006-08-17 | 920 | 929 | 910 | 920 | 14,900 | 920 |
| 2006-08-16 | 914 | 915 | 909 | 914 | 16,300 | 914 |
| 2006-08-15 | 915 | 915 | 900 | 907 | 19,900 | 907 |
| 2006-08-14 | 900 | 935 | 899 | 912 | 47,900 | 912 |
| 2006-08-11 | 865 | 885 | 861 | 882 | 10,800 | 882 |
| 2006-08-10 | 858 | 864 | 845 | 860 | 9,700 | 860 |
| 2006-08-09 | 845 | 858 | 841 | 854 | 2,300 | 854 |
| 2006-08-08 | 841 | 855 | 840 | 852 | 6,600 | 852 |
| 2006-08-07 | 860 | 860 | 848 | 850 | 14,100 | 850 |
| 2006-08-04 | 857 | 862 | 855 | 861 | 10,600 | 861 |
| 2006-08-03 | 868 | 870 | 857 | 860 | 17,200 | 860 |
| 2006-08-02 | 870 | 879 | 851 | 867 | 12,100 | 867 |
| 2006-08-01 | 865 | 878 | 861 | 878 | 2,400 | 878 |
| 2006-07-31 | 879 | 880 | 870 | 880 | 6,200 | 880 |
| 2006-07-28 | 880 | 880 | 857 | 870 | 10,500 | 870 |
| 2006-07-27 | 865 | 880 | 850 | 870 | 9,100 | 870 |
| 2006-07-26 | 887 | 887 | 854 | 855 | 6,700 | 855 |
| 2006-07-25 | 886 | 899 | 885 | 890 | 3,300 | 890 |
| 2006-07-24 | 885 | 900 | 882 | 894 | 5,000 | 894 |
| 2006-07-21 | 865 | 905 | 865 | 895 | 9,800 | 895 |
| 2006-07-20 | 865 | 918 | 865 | 915 | 15,500 | 915 |
| 2006-07-19 | 841 | 865 | 841 | 865 | 5,500 | 865 |
| 2006-07-18 | 912 | 912 | 859 | 859 | 10,700 | 859 |
| 2006-07-14 | 925 | 925 | 916 | 917 | 18,900 | 917 |
| 2006-07-13 | 930 | 945 | 925 | 945 | 2,500 | 945 |
| 2006-07-12 | 940 | 940 | 930 | 930 | 11,000 | 930 |
| 2006-07-11 | 929 | 930 | 922 | 926 | 8,700 | 926 |
| 2006-07-10 | 949 | 950 | 930 | 930 | 17,700 | 930 |
| 2006-07-07 | 965 | 965 | 948 | 949 | 16,100 | 949 |
| 2006-07-06 | 979 | 979 | 963 | 963 | 5,400 | 963 |
| 2006-07-05 | 980 | 989 | 970 | 975 | 5,100 | 975 |
| 2006-07-04 | 965 | 990 | 965 | 990 | 10,200 | 990 |
| 2006-07-03 | 958 | 959 | 952 | 955 | 10,700 | 955 |
| 2006-06-30 | 948 | 950 | 942 | 948 | 10,500 | 948 |
| 2006-06-29 | 940 | 947 | 940 | 942 | 8,600 | 942 |
| 2006-06-28 | 956 | 956 | 934 | 939 | 8,600 | 939 |
| 2006-06-27 | 969 | 969 | 951 | 954 | 2,700 | 954 |
| 2006-06-26 | 951 | 960 | 945 | 949 | 4,200 | 949 |
| 2006-06-23 | 955 | 955 | 950 | 954 | 6,600 | 954 |
| 2006-06-22 | 969 | 970 | 950 | 965 | 7,100 | 965 |
| 2006-06-21 | 966 | 966 | 951 | 962 | 8,700 | 962 |
| 2006-06-20 | 967 | 971 | 961 | 966 | 5,100 | 966 |
| 2006-06-19 | 978 | 978 | 970 | 972 | 5,600 | 972 |
| 2006-06-16 | 980 | 980 | 960 | 980 | 8,500 | 980 |
| 2006-06-15 | 934 | 970 | 934 | 960 | 3,900 | 960 |
| 2006-06-14 | 924 | 929 | 915 | 929 | 5,800 | 929 |
| 2006-06-13 | 942 | 943 | 928 | 934 | 2,000 | 934 |
| 2006-06-12 | 985 | 990 | 932 | 940 | 11,400 | 940 |
| 2006-06-09 | 911 | 949 | 911 | 925 | 11,900 | 925 |
| 2006-06-08 | 950 | 950 | 921 | 921 | 8,400 | 921 |
| 2006-06-07 | 965 | 965 | 950 | 960 | 7,600 | 960 |
| 2006-06-06 | 970 | 970 | 955 | 965 | 3,500 | 965 |
| 2006-06-05 | 966 | 998 | 960 | 990 | 4,900 | 990 |
| 2006-06-02 | 992 | 998 | 950 | 980 | 11,000 | 980 |
| 2006-06-01 | 976 | 999 | 976 | 998 | 8,700 | 998 |
| 2006-05-31 | 943 | 970 | 943 | 966 | 12,800 | 966 |
| 2006-05-30 | 998 | 998 | 974 | 983 | 7,600 | 983 |
| 2006-05-29 | 996 | 1,029 | 994 | 1,000 | 28,600 | 1,000 |
| 2006-05-26 | 1,060 | 1,060 | 1,010 | 1,022 | 11,300 | 1,022 |
| 2006-05-25 | 1,097 | 1,097 | 1,032 | 1,054 | 5,300 | 1,054 |
| 2006-05-24 | 1,051 | 1,105 | 1,045 | 1,100 | 7,600 | 1,100 |
| 2006-05-23 | 1,097 | 1,099 | 1,061 | 1,065 | 5,400 | 1,065 |
| 2006-05-22 | 1,080 | 1,140 | 1,080 | 1,080 | 5,200 | 1,080 |
| 2006-05-19 | 1,085 | 1,111 | 1,081 | 1,100 | 5,600 | 1,100 |
| 2006-05-18 | 1,070 | 1,110 | 1,070 | 1,100 | 6,200 | 1,100 |
| 2006-05-17 | 1,180 | 1,182 | 1,135 | 1,144 | 9,200 | 1,144 |
| 2006-05-16 | 1,200 | 1,200 | 1,184 | 1,184 | 10,400 | 1,184 |
| 2006-05-15 | 1,200 | 1,209 | 1,190 | 1,200 | 3,800 | 1,200 |
| 2006-05-12 | 1,239 | 1,240 | 1,202 | 1,220 | 12,100 | 1,220 |
| 2006-05-11 | 1,250 | 1,250 | 1,228 | 1,243 | 21,900 | 1,243 |
| 2006-05-10 | 1,242 | 1,252 | 1,235 | 1,249 | 21,700 | 1,249 |
| 2006-05-09 | 1,210 | 1,225 | 1,205 | 1,225 | 12,900 | 1,225 |
| 2006-05-08 | 1,213 | 1,213 | 1,200 | 1,213 | 17,900 | 1,213 |
| 2006-05-02 | 1,212 | 1,220 | 1,200 | 1,213 | 4,000 | 1,213 |
| 2006-05-01 | 1,236 | 1,236 | 1,211 | 1,227 | 3,800 | 1,227 |
| 2006-04-28 | 1,246 | 1,246 | 1,233 | 1,236 | 1,600 | 1,236 |
| 2006-04-27 | 1,250 | 1,250 | 1,235 | 1,245 | 3,900 | 1,245 |
| 2006-04-26 | 1,265 | 1,265 | 1,251 | 1,251 | 5,100 | 1,251 |
| 2006-04-25 | 1,249 | 1,266 | 1,249 | 1,265 | 8,200 | 1,265 |
| 2006-04-24 | 1,240 | 1,260 | 1,240 | 1,251 | 6,300 | 1,251 |
| 2006-04-21 | 1,263 | 1,265 | 1,231 | 1,255 | 11,400 | 1,255 |
分割・併合履歴 ： [2004-09-27]1株→1.2株