6155 高松機械工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	707	707	680	681	10,100	681
2007-12-27	659	680	659	677	3,500	677
2007-12-26	651	653	642	653	5,900	653
2007-12-25	665	665	641	646	14,400	646
2007-12-21	660	660	640	659	10,900	659
2007-12-20	695	695	666	679	15,300	679
2007-12-19	670	699	665	699	6,900	699
2007-12-18	700	700	675	679	3,700	679
2007-12-17	713	716	710	710	10,900	710
2007-12-14	711	725	710	710	8,600	710
2007-12-13	712	715	710	710	6,800	710
2007-12-12	700	710	699	708	15,800	708
2007-12-11	689	695	680	695	5,600	695
2007-12-10	662	677	662	672	6,000	672
2007-12-07	659	698	657	658	4,500	658
2007-12-06	660	665	652	661	4,800	661
2007-12-05	665	665	655	655	3,300	655
2007-12-04	667	667	665	665	1,800	665
2007-12-03	670	670	670	670	1,100	670
2007-11-30	693	693	661	663	5,900	663
2007-11-29	638	670	638	643	2,600	643
2007-11-28	650	655	630	631	3,400	631
2007-11-27	634	639	627	639	2,400	639
2007-11-26	619	640	616	640	1,600	640
2007-11-22	610	621	610	619	3,200	619
2007-11-21	654	655	621	621	2,000	621
2007-11-20	623	645	613	645	5,700	645
2007-11-19	671	673	670	673	1,300	673
2007-11-16	686	700	685	685	2,900	685
2007-11-15	705	711	702	702	1,500	702
2007-11-14	701	728	701	701	1,400	701
2007-11-13	686	687	675	685	3,400	685
2007-11-12	709	709	701	706	16,000	706
2007-11-09	657	714	657	714	5,500	714
2007-11-08	662	662	650	656	14,000	656
2007-11-07	700	700	680	680	6,100	680
2007-11-06	715	716	705	710	2,300	710
2007-11-05	734	735	710	718	5,000	718
2007-11-02	741	741	722	729	2,900	729
2007-11-01	735	741	726	741	4,500	741
2007-10-31	725	730	725	730	400	730
2007-10-30	730	737	725	725	4,600	725
2007-10-29	731	739	731	734	1,500	734
2007-10-26	740	749	724	730	4,800	730
2007-10-25	736	740	726	728	2,100	728
2007-10-24	731	732	731	731	1,400	731
2007-10-23	734	734	722	722	5,000	722
2007-10-22	735	735	722	735	5,400	735
2007-10-19	745	749	737	740	2,100	740
2007-10-18	738	745	736	736	3,900	736
2007-10-17	749	749	736	736	4,200	736
2007-10-16	760	760	746	750	5,900	750
2007-10-15	762	762	750	750	2,800	750
2007-10-12	780	780	755	760	10,300	760
2007-10-11	765	776	765	766	1,600	766
2007-10-10	759	764	759	762	4,700	762
2007-10-09	756	763	749	750	9,100	750
2007-10-05	760	760	750	758	1,900	758
2007-10-04	760	765	758	760	1,900	760
2007-10-03	754	764	754	764	3,500	764
2007-10-02	763	765	763	763	900	763
2007-10-01	766	767	763	767	1,000	767
2007-09-28	792	792	782	790	2,300	790
2007-09-27	742	760	740	760	5,000	760
2007-09-26	750	750	734	743	1,700	743
2007-09-25	730	753	730	753	1,300	753
2007-09-21	729	729	727	727	2,300	727
2007-09-20	732	732	729	730	3,200	730
2007-09-19	735	737	730	732	3,600	732
2007-09-18	720	746	720	735	2,200	735
2007-09-14	745	750	735	750	1,600	750
2007-09-13	754	760	746	760	1,400	760
2007-09-12	790	790	785	788	5,200	788
2007-09-11	741	750	740	750	5,900	750
2007-09-10	738	741	738	740	1,500	740
2007-09-07	736	739	735	739	1,300	739
2007-09-06	735	740	735	735	500	735
2007-09-05	748	749	735	735	6,600	735
2007-09-04	747	754	746	746	3,800	746
2007-09-03	755	765	754	765	1,900	765
2007-08-31	745	754	741	754	3,900	754
2007-08-30	743	749	743	746	2,500	746
2007-08-29	741	741	741	741	200	741
2007-08-28	767	770	752	752	6,100	752
2007-08-27	787	787	756	757	8,000	757
2007-08-24	757	757	750	757	3,000	757
2007-08-23	748	754	740	754	2,200	754
2007-08-22	734	740	711	730	21,000	730
2007-08-21	750	762	750	759	8,700	759
2007-08-20	762	769	751	758	17,800	758
2007-08-17	783	784	766	766	10,000	766
2007-08-16	810	810	775	783	6,200	783
2007-08-15	833	833	800	800	3,800	800
2007-08-14	820	820	810	815	9,700	815
2007-08-13	800	829	800	815	14,200	815
2007-08-10	790	800	777	787	9,500	787
2007-08-09	796	816	792	810	8,000	810
2007-08-08	807	810	800	800	23,900	800
2007-08-07	824	825	806	806	13,700	806
2007-08-06	852	852	830	834	8,300	834
2007-08-03	859	860	846	852	7,600	852
2007-08-02	862	870	859	859	2,900	859
2007-08-01	869	871	861	862	2,700	862
2007-07-31	870	874	867	867	1,800	867
2007-07-30	865	870	860	870	5,200	870
2007-07-27	888	888	850	870	9,100	870
2007-07-26	888	890	884	888	4,700	888
2007-07-25	883	888	883	888	2,700	888
2007-07-24	900	910	898	900	900	900
2007-07-23	898	910	892	910	6,000	910
2007-07-20	886	900	886	900	2,600	900
2007-07-19	888	890	887	887	2,500	887
2007-07-18	901	905	891	898	4,100	898
2007-07-17	909	911	892	909	4,000	909
2007-07-13	942	942	911	911	5,800	911
2007-07-12	949	950	930	939	9,000	939
2007-07-11	917	929	915	929	10,700	929
2007-07-10	909	920	908	919	11,700	919
2007-07-09	896	906	895	906	5,400	906
2007-07-06	890	899	888	896	5,400	896
2007-07-05	897	897	884	887	3,600	887
2007-07-04	890	895	882	887	10,700	887
2007-07-03	889	896	889	895	2,700	895
2007-07-02	884	890	880	885	3,800	885
2007-06-29	881	885	880	880	4,700	880
2007-06-28	892	892	881	881	4,900	881
2007-06-27	887	898	887	888	2,900	888
2007-06-26	898	899	886	898	5,200	898
2007-06-25	906	906	893	898	5,100	898
2007-06-22	902	904	900	904	12,700	904
2007-06-21	903	908	901	903	10,700	903
2007-06-20	893	906	893	900	10,300	900
2007-06-19	891	895	890	891	9,800	891
2007-06-18	901	904	890	898	9,600	898
2007-06-15	882	904	881	903	10,400	903
2007-06-14	881	892	881	891	1,900	891
2007-06-13	881	881	875	880	5,700	880
2007-06-12	890	890	885	886	9,500	886
2007-06-11	880	890	880	885	14,500	885
2007-06-08	870	879	870	879	3,100	879
2007-06-07	870	875	870	871	4,000	871
2007-06-06	879	879	870	872	4,600	872
2007-06-05	879	880	876	876	6,600	876
2007-06-04	888	890	878	884	8,100	884
2007-06-01	889	892	886	886	5,100	886
2007-05-31	887	887	885	887	6,600	887
2007-05-30	895	896	889	889	2,000	889
2007-05-29	888	895	888	893	2,100	893
2007-05-28	900	900	886	886	4,400	886
2007-05-25	899	899	885	896	1,900	896
2007-05-24	900	900	890	899	1,300	899
2007-05-23	880	899	880	899	2,400	899
2007-05-22	878	880	875	879	3,100	879
2007-05-21	875	890	871	878	2,800	878
2007-05-18	892	900	875	885	2,200	885
2007-05-17	890	895	882	882	2,200	882
2007-05-16	899	900	880	889	9,400	889
2007-05-15	928	928	905	906	5,800	906
2007-05-14	930	939	923	930	10,800	930
2007-05-11	920	930	910	925	10,100	925
2007-05-10	970	970	930	930	23,000	930
2007-05-09	966	980	962	980	18,800	980
2007-05-08	937	960	935	958	10,200	958
2007-05-07	943	943	939	940	6,500	940
2007-05-02	907	920	907	919	6,200	919
2007-05-01	890	900	890	900	3,200	900
2007-04-27	897	897	886	894	4,700	894
2007-04-26	895	895	882	891	2,700	891
2007-04-25	900	900	887	900	4,800	900
2007-04-24	896	900	890	900	4,600	900
2007-04-23	907	907	896	896	1,900	896
2007-04-20	897	901	895	900	2,100	900
2007-04-19	902	903	895	895	10,800	895
2007-04-18	906	906	900	901	3,600	901
2007-04-17	901	908	901	903	2,400	903
2007-04-16	910	910	902	909	4,300	909
2007-04-13	919	919	903	908	3,600	908
2007-04-12	920	925	916	916	8,400	916
2007-04-11	931	931	920	929	5,600	929
2007-04-10	920	929	918	929	10,700	929
2007-04-09	917	929	917	929	7,600	929
2007-04-06	905	916	903	916	6,600	916
2007-04-05	905	906	900	905	4,300	905
2007-04-04	903	913	901	906	6,700	906
2007-04-03	910	910	905	905	1,900	905
2007-04-02	916	916	910	910	2,200	910
2007-03-30	920	920	914	916	1,700	916
2007-03-29	907	919	905	919	3,500	919
2007-03-28	942	942	914	920	3,900	920
2007-03-27	930	930	926	926	2,600	926
2007-03-26	920	947	920	939	5,800	939
2007-03-23	935	943	920	921	7,000	921
2007-03-22	946	946	937	937	1,700	937
2007-03-20	920	935	918	935	9,600	935
2007-03-19	929	929	919	920	6,500	920
2007-03-16	937	937	930	930	3,900	930
2007-03-15	940	940	935	937	4,500	937
2007-03-14	947	955	932	940	8,200	940
2007-03-13	986	986	968	977	2,700	977
2007-03-12	988	988	962	966	5,600	966
2007-03-09	930	940	930	940	4,300	940
2007-03-08	920	922	920	920	1,500	920
2007-03-07	925	928	920	924	7,500	924
2007-03-06	875	909	875	900	12,300	900
2007-03-05	925	930	870	885	13,500	885
2007-03-02	965	965	951	955	3,900	955
2007-03-01	978	980	965	965	11,600	965
2007-02-28	915	970	915	965	19,900	965
2007-02-27	1,000	1,000	993	995	3,500	995
2007-02-26	990	1,000	988	999	18,000	999
2007-02-23	991	996	988	988	10,900	988
2007-02-22	993	999	990	991	9,700	991
2007-02-21	998	1,000	994	1,000	17,500	1,000
2007-02-20	1,003	1,009	1,002	1,009	11,000	1,009
2007-02-19	1,008	1,009	1,003	1,004	5,900	1,004
2007-02-16	1,000	1,014	1,000	1,006	7,000	1,006
2007-02-15	1,026	1,029	1,006	1,018	7,100	1,018
2007-02-14	1,041	1,041	1,025	1,029	29,200	1,029
2007-02-13	1,009	1,023	1,002	1,018	18,900	1,018
2007-02-09	999	999	986	998	6,100	998
2007-02-08	998	999	988	995	7,600	995
2007-02-07	989	994	986	992	12,700	992
2007-02-06	970	995	970	984	15,100	984
2007-02-05	983	984	976	980	6,100	980
2007-02-02	985	985	966	982	10,100	982
2007-02-01	989	992	980	982	14,100	982
2007-01-31	994	995	985	995	5,800	995
2007-01-30	990	995	987	995	9,400	995
2007-01-29	997	1,005	950	984	21,800	984
2007-01-26	1,000	1,000	995	1,000	4,300	1,000
2007-01-25	1,002	1,006	999	999	9,000	999
2007-01-24	1,007	1,010	998	1,002	10,100	1,002
2007-01-23	1,008	1,008	994	997	19,000	997
2007-01-22	1,027	1,029	1,008	1,008	18,100	1,008
2007-01-19	1,000	1,010	998	1,010	14,300	1,010
2007-01-18	1,020	1,020	1,000	1,008	13,700	1,008
2007-01-17	995	1,020	990	1,020	15,100	1,020
2007-01-16	1,008	1,010	990	994	13,600	994
2007-01-15	998	1,007	990	1,002	19,700	1,002
2007-01-12	975	989	974	988	19,600	988
2007-01-11	956	971	955	968	13,200	968
2007-01-10	961	968	950	955	11,300	955
2007-01-09	950	959	942	952	18,700	952
2007-01-05	948	950	942	945	19,900	945
2007-01-04	940	950	940	945	9,700	945

分割・併合履歴： [2004-09-27]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31