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