6155 高松機械工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 378 | 380 | 378 | 378 | 9,600 | 378 |
| 2008-12-25 | 344 | 344 | 344 | 344 | 200 | 344 |
| 2008-12-24 | 340 | 342 | 340 | 342 | 1,600 | 342 |
| 2008-12-22 | 360 | 360 | 340 | 345 | 5,400 | 345 |
| 2008-12-19 | 380 | 380 | 358 | 363 | 2,900 | 363 |
| 2008-12-18 | 390 | 391 | 382 | 382 | 8,400 | 382 |
| 2008-12-17 | 386 | 390 | 386 | 390 | 4,100 | 390 |
| 2008-12-16 | 389 | 389 | 384 | 386 | 5,300 | 386 |
| 2008-12-15 | 390 | 399 | 390 | 399 | 1,600 | 399 |
| 2008-12-12 | 430 | 435 | 380 | 380 | 21,400 | 380 |
| 2008-12-11 | 390 | 400 | 390 | 400 | 8,400 | 400 |
| 2008-12-10 | 388 | 390 | 387 | 388 | 9,100 | 388 |
| 2008-12-09 | 395 | 398 | 387 | 387 | 10,100 | 387 |
| 2008-12-08 | 385 | 399 | 385 | 399 | 3,100 | 399 |
| 2008-12-05 | 381 | 383 | 381 | 383 | 1,000 | 383 |
| 2008-12-04 | 385 | 398 | 380 | 380 | 8,100 | 380 |
| 2008-12-03 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2008-12-02 | 387 | 387 | 385 | 385 | 6,100 | 385 |
| 2008-12-01 | 393 | 393 | 385 | 390 | 3,400 | 390 |
| 2008-11-28 | 376 | 387 | 376 | 387 | 6,000 | 387 |
| 2008-11-27 | 365 | 372 | 365 | 372 | 8,300 | 372 |
| 2008-11-26 | 359 | 370 | 358 | 365 | 9,900 | 365 |
| 2008-11-25 | 331 | 358 | 331 | 358 | 5,700 | 358 |
| 2008-11-21 | 315 | 329 | 315 | 328 | 10,300 | 328 |
| 2008-11-20 | 313 | 320 | 313 | 320 | 10,100 | 320 |
| 2008-11-19 | 315 | 315 | 313 | 314 | 8,000 | 314 |
| 2008-11-18 | 319 | 319 | 307 | 307 | 10,000 | 307 |
| 2008-11-17 | 318 | 323 | 316 | 319 | 11,100 | 319 |
| 2008-11-14 | 315 | 319 | 314 | 318 | 11,900 | 318 |
| 2008-11-13 | 300 | 315 | 300 | 315 | 8,500 | 315 |
| 2008-11-12 | 319 | 330 | 314 | 325 | 25,400 | 325 |
| 2008-11-11 | 315 | 315 | 311 | 314 | 25,300 | 314 |
| 2008-11-10 | 303 | 324 | 303 | 315 | 24,300 | 315 |
| 2008-11-07 | 301 | 301 | 292 | 300 | 9,600 | 300 |
| 2008-11-06 | 325 | 325 | 310 | 314 | 15,000 | 314 |
| 2008-11-05 | 312 | 335 | 307 | 320 | 18,500 | 320 |
| 2008-11-04 | 300 | 307 | 298 | 307 | 11,400 | 307 |
| 2008-10-31 | 308 | 308 | 286 | 287 | 8,700 | 287 |
| 2008-10-30 | 275 | 308 | 275 | 308 | 13,000 | 308 |
| 2008-10-29 | 263 | 280 | 263 | 280 | 16,700 | 280 |
| 2008-10-28 | 266 | 273 | 250 | 250 | 25,400 | 250 |
| 2008-10-27 | 299 | 300 | 271 | 271 | 8,200 | 271 |
| 2008-10-24 | 301 | 301 | 299 | 299 | 10,500 | 299 |
| 2008-10-23 | 300 | 300 | 295 | 300 | 4,600 | 300 |
| 2008-10-22 | 303 | 303 | 299 | 299 | 9,200 | 299 |
| 2008-10-21 | 305 | 324 | 303 | 303 | 19,100 | 303 |
| 2008-10-20 | 306 | 306 | 299 | 300 | 23,300 | 300 |
| 2008-10-17 | 317 | 319 | 306 | 310 | 8,100 | 310 |
| 2008-10-16 | 327 | 329 | 310 | 317 | 6,900 | 317 |
| 2008-10-15 | 340 | 340 | 326 | 330 | 7,900 | 330 |
| 2008-10-14 | 350 | 351 | 325 | 330 | 60,000 | 330 |
| 2008-10-10 | 328 | 330 | 313 | 320 | 7,300 | 320 |
| 2008-10-09 | 306 | 335 | 306 | 329 | 11,600 | 329 |
| 2008-10-08 | 346 | 346 | 321 | 326 | 28,000 | 326 |
| 2008-10-07 | 375 | 380 | 345 | 346 | 19,200 | 346 |
| 2008-10-06 | 448 | 448 | 420 | 425 | 7,700 | 425 |
| 2008-10-03 | 500 | 500 | 493 | 493 | 4,900 | 493 |
| 2008-10-02 | 510 | 510 | 500 | 500 | 2,800 | 500 |
| 2008-10-01 | 515 | 515 | 502 | 502 | 2,400 | 502 |
| 2008-09-30 | 515 | 518 | 506 | 506 | 2,200 | 506 |
| 2008-09-29 | 530 | 530 | 515 | 528 | 2,400 | 528 |
| 2008-09-26 | 550 | 550 | 530 | 530 | 1,700 | 530 |
| 2008-09-25 | 517 | 517 | 514 | 514 | 800 | 514 |
| 2008-09-24 | 515 | 523 | 512 | 520 | 5,200 | 520 |
| 2008-09-22 | 525 | 545 | 525 | 545 | 700 | 545 |
| 2008-09-19 | 504 | 523 | 504 | 523 | 3,900 | 523 |
| 2008-09-18 | 508 | 525 | 505 | 516 | 3,900 | 516 |
| 2008-09-17 | 543 | 544 | 543 | 544 | 600 | 544 |
| 2008-09-16 | 510 | 544 | 501 | 544 | 2,000 | 544 |
| 2008-09-12 | 550 | 550 | 545 | 545 | 6,200 | 545 |
| 2008-09-11 | 545 | 545 | 540 | 545 | 2,600 | 545 |
| 2008-09-10 | 550 | 550 | 545 | 545 | 4,600 | 545 |
| 2008-09-09 | 550 | 550 | 546 | 550 | 3,500 | 550 |
| 2008-09-08 | 536 | 550 | 536 | 550 | 2,000 | 550 |
| 2008-09-05 | 535 | 535 | 525 | 532 | 1,500 | 532 |
| 2008-09-04 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2008-09-03 | 551 | 570 | 546 | 550 | 11,100 | 550 |
| 2008-09-02 | 551 | 555 | 550 | 550 | 700 | 550 |
| 2008-09-01 | 554 | 560 | 550 | 550 | 6,400 | 550 |
| 2008-08-29 | 553 | 555 | 553 | 553 | 2,100 | 553 |
| 2008-08-28 | 566 | 567 | 553 | 553 | 6,100 | 553 |
| 2008-08-27 | 582 | 582 | 552 | 566 | 2,900 | 566 |
| 2008-08-26 | 590 | 590 | 585 | 587 | 2,300 | 587 |
| 2008-08-25 | 560 | 585 | 548 | 583 | 13,100 | 583 |
| 2008-08-22 | 550 | 565 | 546 | 565 | 5,400 | 565 |
| 2008-08-21 | 551 | 551 | 550 | 550 | 18,500 | 550 |
| 2008-08-20 | 560 | 561 | 550 | 550 | 12,300 | 550 |
| 2008-08-19 | 563 | 570 | 556 | 570 | 7,300 | 570 |
| 2008-08-18 | 590 | 590 | 560 | 563 | 3,300 | 563 |
| 2008-08-15 | 585 | 595 | 585 | 595 | 600 | 595 |
| 2008-08-14 | 586 | 590 | 586 | 586 | 2,100 | 586 |
| 2008-08-13 | 618 | 618 | 580 | 586 | 4,500 | 586 |
| 2008-08-12 | 588 | 600 | 588 | 598 | 7,800 | 598 |
| 2008-08-11 | 605 | 610 | 592 | 600 | 5,400 | 600 |
| 2008-08-08 | 604 | 610 | 591 | 610 | 1,500 | 610 |
| 2008-08-07 | 609 | 610 | 595 | 604 | 1,800 | 604 |
| 2008-08-06 | 609 | 610 | 609 | 610 | 600 | 610 |
| 2008-08-05 | 579 | 609 | 569 | 609 | 5,100 | 609 |
| 2008-08-04 | 623 | 623 | 595 | 595 | 4,900 | 595 |
| 2008-08-01 | 662 | 662 | 650 | 650 | 600 | 650 |
| 2008-07-31 | 661 | 661 | 661 | 661 | 100 | 661 |
| 2008-07-30 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2008-07-29 | 661 | 661 | 642 | 650 | 4,100 | 650 |
| 2008-07-28 | 670 | 675 | 670 | 675 | 7,500 | 675 |
| 2008-07-25 | 663 | 665 | 650 | 660 | 2,100 | 660 |
| 2008-07-24 | 670 | 675 | 661 | 661 | 1,000 | 661 |
| 2008-07-23 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2008-07-22 | 675 | 675 | 660 | 660 | 1,300 | 660 |
| 2008-07-18 | 665 | 665 | 665 | 665 | 500 | 665 |
| 2008-07-17 | 665 | 666 | 651 | 665 | 3,500 | 665 |
| 2008-07-16 | 685 | 685 | 675 | 675 | 600 | 675 |
| 2008-07-15 | 690 | 690 | 685 | 685 | 300 | 685 |
| 2008-07-14 | 720 | 720 | 695 | 700 | 18,200 | 700 |
| 2008-07-11 | 697 | 710 | 697 | 710 | 4,200 | 710 |
| 2008-07-10 | 688 | 700 | 681 | 693 | 2,900 | 693 |
| 2008-07-09 | 682 | 696 | 682 | 690 | 600 | 690 |
| 2008-07-08 | 671 | 680 | 671 | 680 | 200 | 680 |
| 2008-07-07 | 675 | 676 | 661 | 666 | 3,500 | 666 |
| 2008-07-04 | 690 | 690 | 670 | 673 | 3,800 | 673 |
| 2008-07-03 | 697 | 698 | 688 | 690 | 3,900 | 690 |
| 2008-07-02 | 730 | 730 | 685 | 695 | 4,600 | 695 |
| 2008-07-01 | 724 | 727 | 724 | 727 | 300 | 727 |
| 2008-06-30 | 727 | 728 | 724 | 724 | 700 | 724 |
| 2008-06-27 | 738 | 740 | 729 | 729 | 3,300 | 729 |
| 2008-06-26 | 748 | 748 | 740 | 748 | 1,600 | 748 |
| 2008-06-25 | 721 | 748 | 720 | 748 | 3,700 | 748 |
| 2008-06-24 | 729 | 729 | 725 | 725 | 1,300 | 725 |
| 2008-06-23 | 734 | 734 | 726 | 726 | 6,800 | 726 |
| 2008-06-20 | 741 | 742 | 741 | 741 | 2,800 | 741 |
| 2008-06-19 | 742 | 752 | 741 | 741 | 7,100 | 741 |
| 2008-06-18 | 750 | 750 | 742 | 742 | 1,500 | 742 |
| 2008-06-17 | 750 | 750 | 750 | 750 | 3,100 | 750 |
| 2008-06-16 | 750 | 750 | 750 | 750 | 1,600 | 750 |
| 2008-06-13 | 740 | 749 | 735 | 735 | 6,400 | 735 |
| 2008-06-12 | 745 | 745 | 738 | 738 | 13,600 | 738 |
| 2008-06-11 | 739 | 744 | 739 | 744 | 4,400 | 744 |
| 2008-06-10 | 738 | 740 | 734 | 734 | 6,500 | 734 |
| 2008-06-09 | 728 | 740 | 727 | 737 | 4,400 | 737 |
| 2008-06-06 | 745 | 745 | 731 | 738 | 12,900 | 738 |
| 2008-06-05 | 740 | 741 | 737 | 740 | 9,300 | 740 |
| 2008-06-04 | 742 | 749 | 740 | 740 | 5,300 | 740 |
| 2008-06-03 | 745 | 745 | 739 | 741 | 3,300 | 741 |
| 2008-06-02 | 745 | 745 | 744 | 745 | 2,400 | 745 |
| 2008-05-30 | 740 | 745 | 740 | 745 | 5,100 | 745 |
| 2008-05-29 | 736 | 740 | 734 | 735 | 3,400 | 735 |
| 2008-05-28 | 749 | 750 | 736 | 736 | 5,600 | 736 |
| 2008-05-27 | 730 | 738 | 728 | 738 | 2,700 | 738 |
| 2008-05-26 | 725 | 738 | 724 | 724 | 3,800 | 724 |
| 2008-05-23 | 722 | 725 | 722 | 725 | 2,900 | 725 |
| 2008-05-22 | 726 | 726 | 721 | 721 | 2,800 | 721 |
| 2008-05-21 | 739 | 739 | 727 | 727 | 1,600 | 727 |
| 2008-05-20 | 726 | 739 | 726 | 739 | 6,400 | 739 |
| 2008-05-19 | 721 | 739 | 720 | 726 | 6,900 | 726 |
| 2008-05-16 | 739 | 740 | 719 | 720 | 5,300 | 720 |
| 2008-05-15 | 724 | 740 | 724 | 739 | 6,800 | 739 |
| 2008-05-14 | 724 | 730 | 711 | 723 | 6,600 | 723 |
| 2008-05-13 | 739 | 740 | 725 | 730 | 7,000 | 730 |
| 2008-05-12 | 720 | 739 | 710 | 739 | 27,600 | 739 |
| 2008-05-09 | 687 | 695 | 683 | 695 | 5,500 | 695 |
| 2008-05-08 | 685 | 685 | 675 | 680 | 3,200 | 680 |
| 2008-05-07 | 649 | 685 | 649 | 685 | 4,600 | 685 |
| 2008-05-02 | 645 | 649 | 645 | 648 | 2,400 | 648 |
| 2008-05-01 | 640 | 643 | 634 | 635 | 4,400 | 635 |
| 2008-04-30 | 622 | 639 | 622 | 639 | 3,800 | 639 |
| 2008-04-28 | 634 | 645 | 619 | 619 | 1,800 | 619 |
| 2008-04-25 | 609 | 624 | 609 | 624 | 2,300 | 624 |
| 2008-04-24 | 609 | 612 | 609 | 612 | 1,600 | 612 |
| 2008-04-23 | 611 | 612 | 609 | 609 | 500 | 609 |
| 2008-04-22 | 610 | 620 | 610 | 620 | 1,600 | 620 |
| 2008-04-21 | 620 | 620 | 603 | 610 | 4,100 | 610 |
| 2008-04-18 | 613 | 617 | 613 | 617 | 400 | 617 |
| 2008-04-17 | 611 | 611 | 608 | 609 | 5,600 | 609 |
| 2008-04-16 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 2008-04-15 | 620 | 620 | 610 | 619 | 2,700 | 619 |
| 2008-04-14 | 621 | 622 | 612 | 620 | 6,000 | 620 |
| 2008-04-11 | 621 | 628 | 621 | 628 | 2,100 | 628 |
| 2008-04-10 | 617 | 618 | 609 | 618 | 3,200 | 618 |
| 2008-04-09 | 615 | 616 | 614 | 616 | 400 | 616 |
| 2008-04-08 | 610 | 615 | 610 | 614 | 700 | 614 |
| 2008-04-07 | 608 | 608 | 606 | 606 | 200 | 606 |
| 2008-04-04 | 612 | 618 | 608 | 618 | 2,100 | 618 |
| 2008-04-03 | 622 | 622 | 613 | 614 | 1,600 | 614 |
| 2008-04-02 | 612 | 619 | 612 | 619 | 700 | 619 |
| 2008-03-31 | 620 | 620 | 608 | 608 | 400 | 608 |
| 2008-03-28 | 623 | 623 | 618 | 620 | 2,700 | 620 |
| 2008-03-27 | 620 | 622 | 610 | 622 | 1,400 | 622 |
| 2008-03-26 | 615 | 625 | 615 | 625 | 600 | 625 |
| 2008-03-25 | 614 | 620 | 614 | 620 | 1,000 | 620 |
| 2008-03-24 | 608 | 628 | 608 | 612 | 3,000 | 612 |
| 2008-03-21 | 618 | 618 | 617 | 618 | 3,100 | 618 |
| 2008-03-19 | 631 | 631 | 601 | 615 | 2,000 | 615 |
| 2008-03-18 | 628 | 628 | 591 | 591 | 6,300 | 591 |
| 2008-03-17 | 631 | 633 | 628 | 628 | 1,100 | 628 |
| 2008-03-14 | 646 | 646 | 625 | 635 | 2,500 | 635 |
| 2008-03-13 | 681 | 681 | 646 | 646 | 3,400 | 646 |
| 2008-03-12 | 693 | 698 | 680 | 680 | 6,600 | 680 |
| 2008-03-11 | 640 | 655 | 640 | 655 | 1,900 | 655 |
| 2008-03-10 | 632 | 639 | 632 | 639 | 1,300 | 639 |
| 2008-03-07 | 630 | 631 | 630 | 631 | 200 | 631 |
| 2008-03-06 | 635 | 640 | 622 | 622 | 7,100 | 622 |
| 2008-03-05 | 640 | 641 | 640 | 640 | 1,700 | 640 |
| 2008-03-04 | 633 | 633 | 623 | 633 | 2,600 | 633 |
| 2008-03-03 | 658 | 658 | 635 | 650 | 5,900 | 650 |
| 2008-02-29 | 680 | 680 | 660 | 660 | 4,100 | 660 |
| 2008-02-28 | 698 | 699 | 688 | 690 | 6,200 | 690 |
| 2008-02-27 | 718 | 718 | 685 | 698 | 5,000 | 698 |
| 2008-02-26 | 700 | 710 | 695 | 700 | 1,500 | 700 |
| 2008-02-25 | 701 | 703 | 662 | 700 | 10,600 | 700 |
| 2008-02-22 | 695 | 704 | 695 | 700 | 11,200 | 700 |
| 2008-02-21 | 672 | 695 | 672 | 695 | 4,900 | 695 |
| 2008-02-20 | 670 | 671 | 667 | 667 | 3,600 | 667 |
| 2008-02-19 | 671 | 671 | 670 | 670 | 3,600 | 670 |
| 2008-02-18 | 660 | 670 | 660 | 670 | 1,200 | 670 |
| 2008-02-15 | 670 | 670 | 650 | 659 | 10,100 | 659 |
| 2008-02-14 | 642 | 650 | 642 | 650 | 5,200 | 650 |
| 2008-02-13 | 648 | 650 | 641 | 642 | 3,900 | 642 |
| 2008-02-12 | 607 | 630 | 607 | 630 | 10,600 | 630 |
| 2008-02-08 | 626 | 636 | 616 | 620 | 7,100 | 620 |
| 2008-02-07 | 608 | 621 | 608 | 621 | 3,900 | 621 |
| 2008-02-06 | 614 | 615 | 605 | 615 | 4,400 | 615 |
| 2008-02-05 | 610 | 619 | 610 | 619 | 4,500 | 619 |
| 2008-02-04 | 590 | 610 | 590 | 605 | 5,600 | 605 |
| 2008-02-01 | 575 | 585 | 575 | 580 | 1,200 | 580 |
| 2008-01-31 | 564 | 570 | 554 | 569 | 1,100 | 569 |
| 2008-01-30 | 568 | 570 | 560 | 560 | 4,100 | 560 |
| 2008-01-29 | 565 | 565 | 565 | 565 | 1,200 | 565 |
| 2008-01-28 | 594 | 594 | 560 | 560 | 3,900 | 560 |
| 2008-01-25 | 580 | 580 | 565 | 565 | 1,700 | 565 |
| 2008-01-24 | 540 | 550 | 540 | 550 | 2,100 | 550 |
| 2008-01-23 | 531 | 540 | 531 | 532 | 3,100 | 532 |
| 2008-01-22 | 541 | 544 | 525 | 525 | 8,400 | 525 |
| 2008-01-21 | 566 | 566 | 564 | 566 | 2,900 | 566 |
| 2008-01-18 | 560 | 584 | 552 | 564 | 14,400 | 564 |
| 2008-01-17 | 550 | 568 | 549 | 568 | 31,200 | 568 |
| 2008-01-16 | 552 | 560 | 541 | 547 | 11,700 | 547 |
| 2008-01-15 | 623 | 623 | 581 | 582 | 16,000 | 582 |
| 2008-01-11 | 625 | 640 | 625 | 627 | 19,100 | 627 |
| 2008-01-10 | 656 | 656 | 624 | 624 | 14,600 | 624 |
| 2008-01-09 | 647 | 647 | 631 | 636 | 4,500 | 636 |
| 2008-01-08 | 660 | 660 | 646 | 647 | 3,600 | 647 |
| 2008-01-07 | 650 | 650 | 641 | 650 | 4,100 | 650 |
| 2008-01-04 | 678 | 680 | 669 | 669 | 6,200 | 669 |
分割・併合履歴 ： [2004-09-27]1株→1.2株