6155 高松機械工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 251 | 251 | 243 | 250 | 3,100 | 250 |
| 2009-12-29 | 251 | 253 | 250 | 250 | 4,300 | 250 |
| 2009-12-28 | 250 | 253 | 250 | 250 | 6,200 | 250 |
| 2009-12-25 | 255 | 260 | 252 | 260 | 5,600 | 260 |
| 2009-12-24 | 250 | 254 | 250 | 254 | 2,200 | 254 |
| 2009-12-22 | 251 | 253 | 250 | 250 | 500 | 250 |
| 2009-12-21 | 250 | 253 | 250 | 253 | 600 | 253 |
| 2009-12-18 | 250 | 251 | 250 | 250 | 700 | 250 |
| 2009-12-17 | 250 | 253 | 250 | 253 | 1,400 | 253 |
| 2009-12-16 | 254 | 254 | 250 | 250 | 300 | 250 |
| 2009-12-15 | 253 | 253 | 246 | 246 | 1,300 | 246 |
| 2009-12-14 | 252 | 264 | 252 | 263 | 14,700 | 263 |
| 2009-12-11 | 271 | 278 | 264 | 272 | 10,700 | 272 |
| 2009-12-10 | 268 | 271 | 264 | 271 | 4,000 | 271 |
| 2009-12-09 | 258 | 259 | 258 | 258 | 1,600 | 258 |
| 2009-12-08 | 257 | 260 | 255 | 258 | 4,600 | 258 |
| 2009-12-07 | 260 | 260 | 255 | 260 | 2,500 | 260 |
| 2009-12-04 | 252 | 260 | 252 | 256 | 2,500 | 256 |
| 2009-12-03 | 250 | 252 | 250 | 252 | 400 | 252 |
| 2009-12-02 | 256 | 256 | 255 | 255 | 3,100 | 255 |
| 2009-12-01 | 255 | 255 | 255 | 255 | 1,900 | 255 |
| 2009-11-30 | 253 | 255 | 253 | 255 | 1,700 | 255 |
| 2009-11-27 | 257 | 257 | 252 | 257 | 3,700 | 257 |
| 2009-11-26 | 255 | 260 | 253 | 260 | 4,800 | 260 |
| 2009-11-25 | 253 | 255 | 253 | 255 | 1,500 | 255 |
| 2009-11-24 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2009-11-19 | 262 | 263 | 238 | 253 | 4,500 | 253 |
| 2009-11-18 | 267 | 272 | 267 | 272 | 800 | 272 |
| 2009-11-17 | 267 | 275 | 267 | 275 | 1,500 | 275 |
| 2009-11-16 | 271 | 271 | 271 | 271 | 300 | 271 |
| 2009-11-13 | 280 | 280 | 280 | 280 | 900 | 280 |
| 2009-11-12 | 287 | 287 | 284 | 285 | 10,200 | 285 |
| 2009-11-11 | 283 | 285 | 283 | 285 | 4,700 | 285 |
| 2009-11-10 | 276 | 285 | 275 | 285 | 2,300 | 285 |
| 2009-11-09 | 270 | 270 | 270 | 270 | 1,900 | 270 |
| 2009-11-06 | 272 | 272 | 269 | 269 | 1,600 | 269 |
| 2009-11-05 | 267 | 269 | 267 | 269 | 1,700 | 269 |
| 2009-11-04 | 264 | 267 | 264 | 267 | 400 | 267 |
| 2009-11-02 | 271 | 271 | 266 | 269 | 3,500 | 269 |
| 2009-10-30 | 276 | 276 | 276 | 276 | 200 | 276 |
| 2009-10-29 | 292 | 292 | 276 | 285 | 3,200 | 285 |
| 2009-10-28 | 298 | 298 | 294 | 295 | 4,300 | 295 |
| 2009-10-27 | 288 | 294 | 288 | 294 | 1,200 | 294 |
| 2009-10-26 | 280 | 285 | 280 | 285 | 300 | 285 |
| 2009-10-23 | 277 | 287 | 277 | 277 | 500 | 277 |
| 2009-10-22 | 275 | 277 | 275 | 277 | 200 | 277 |
| 2009-10-21 | 276 | 276 | 275 | 275 | 300 | 275 |
| 2009-10-20 | 280 | 280 | 275 | 275 | 2,700 | 275 |
| 2009-10-19 | 277 | 277 | 275 | 275 | 2,200 | 275 |
| 2009-10-16 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-10-15 | 289 | 289 | 283 | 283 | 500 | 283 |
| 2009-10-14 | 299 | 299 | 288 | 288 | 300 | 288 |
| 2009-10-13 | 300 | 300 | 285 | 299 | 13,800 | 299 |
| 2009-10-09 | 280 | 290 | 277 | 290 | 2,900 | 290 |
| 2009-10-08 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2009-10-07 | 273 | 273 | 266 | 266 | 4,900 | 266 |
| 2009-10-06 | 275 | 275 | 270 | 270 | 3,900 | 270 |
| 2009-10-05 | 272 | 273 | 271 | 271 | 4,200 | 271 |
| 2009-10-02 | 285 | 285 | 276 | 276 | 2,600 | 276 |
| 2009-10-01 | 280 | 281 | 275 | 277 | 4,800 | 277 |
| 2009-09-30 | 290 | 290 | 285 | 285 | 1,200 | 285 |
| 2009-09-29 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2009-09-28 | 298 | 298 | 282 | 282 | 5,700 | 282 |
| 2009-09-25 | 280 | 281 | 280 | 281 | 2,200 | 281 |
| 2009-09-24 | 275 | 278 | 275 | 278 | 1,000 | 278 |
| 2009-09-18 | 291 | 291 | 280 | 280 | 4,600 | 280 |
| 2009-09-17 | 283 | 290 | 281 | 290 | 5,900 | 290 |
| 2009-09-16 | 286 | 286 | 283 | 283 | 1,800 | 283 |
| 2009-09-15 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-09-14 | 289 | 296 | 289 | 290 | 10,700 | 290 |
| 2009-09-11 | 300 | 300 | 290 | 290 | 13,400 | 290 |
| 2009-09-10 | 293 | 298 | 293 | 298 | 4,300 | 298 |
| 2009-09-09 | 290 | 292 | 290 | 290 | 5,800 | 290 |
| 2009-09-08 | 293 | 293 | 290 | 291 | 2,700 | 291 |
| 2009-09-07 | 292 | 292 | 286 | 286 | 4,800 | 286 |
| 2009-09-04 | 283 | 284 | 282 | 282 | 1,100 | 282 |
| 2009-09-03 | 287 | 287 | 280 | 280 | 4,000 | 280 |
| 2009-09-02 | 285 | 285 | 285 | 285 | 700 | 285 |
| 2009-09-01 | 283 | 290 | 283 | 290 | 1,600 | 290 |
| 2009-08-31 | 296 | 296 | 284 | 284 | 3,400 | 284 |
| 2009-08-28 | 280 | 300 | 280 | 300 | 6,800 | 300 |
| 2009-08-27 | 280 | 285 | 277 | 285 | 4,000 | 285 |
| 2009-08-26 | 285 | 285 | 275 | 276 | 1,800 | 276 |
| 2009-08-25 | 278 | 278 | 278 | 278 | 100 | 278 |
| 2009-08-24 | 271 | 285 | 271 | 275 | 2,500 | 275 |
| 2009-08-20 | 270 | 271 | 265 | 271 | 7,100 | 271 |
| 2009-08-19 | 277 | 277 | 265 | 270 | 2,700 | 270 |
| 2009-08-18 | 277 | 278 | 275 | 275 | 9,900 | 275 |
| 2009-08-17 | 283 | 283 | 283 | 283 | 1,500 | 283 |
| 2009-08-14 | 285 | 290 | 285 | 285 | 2,000 | 285 |
| 2009-08-13 | 285 | 285 | 282 | 282 | 1,600 | 282 |
| 2009-08-12 | 285 | 285 | 282 | 282 | 9,900 | 282 |
| 2009-08-11 | 284 | 285 | 282 | 283 | 7,000 | 283 |
| 2009-08-10 | 283 | 284 | 282 | 284 | 2,300 | 284 |
| 2009-08-07 | 286 | 286 | 284 | 285 | 1,300 | 285 |
| 2009-08-06 | 285 | 286 | 284 | 285 | 900 | 285 |
| 2009-08-05 | 282 | 284 | 282 | 284 | 500 | 284 |
| 2009-08-04 | 286 | 286 | 282 | 282 | 800 | 282 |
| 2009-08-03 | 281 | 282 | 281 | 281 | 2,400 | 281 |
| 2009-07-31 | 285 | 290 | 283 | 283 | 4,600 | 283 |
| 2009-07-30 | 286 | 290 | 284 | 290 | 2,300 | 290 |
| 2009-07-29 | 280 | 290 | 280 | 290 | 7,100 | 290 |
| 2009-07-28 | 311 | 311 | 290 | 294 | 9,300 | 294 |
| 2009-07-27 | 286 | 315 | 286 | 315 | 4,000 | 315 |
| 2009-07-24 | 286 | 290 | 283 | 290 | 1,100 | 290 |
| 2009-07-23 | 287 | 287 | 280 | 280 | 1,300 | 280 |
| 2009-07-22 | 286 | 290 | 285 | 287 | 2,100 | 287 |
| 2009-07-17 | 291 | 291 | 290 | 290 | 300 | 290 |
| 2009-07-16 | 290 | 292 | 290 | 291 | 1,600 | 291 |
| 2009-07-15 | 293 | 293 | 293 | 293 | 1,200 | 293 |
| 2009-07-14 | 293 | 293 | 293 | 293 | 300 | 293 |
| 2009-07-13 | 300 | 305 | 288 | 288 | 19,000 | 288 |
| 2009-07-10 | 295 | 303 | 295 | 303 | 12,000 | 303 |
| 2009-07-09 | 293 | 300 | 291 | 300 | 4,000 | 300 |
| 2009-07-08 | 292 | 293 | 290 | 291 | 4,900 | 291 |
| 2009-07-07 | 293 | 296 | 293 | 294 | 2,900 | 294 |
| 2009-07-06 | 292 | 295 | 291 | 295 | 2,400 | 295 |
| 2009-07-03 | 290 | 295 | 290 | 295 | 2,700 | 295 |
| 2009-07-02 | 288 | 305 | 288 | 305 | 3,400 | 305 |
| 2009-07-01 | 282 | 290 | 282 | 287 | 2,600 | 287 |
| 2009-06-30 | 288 | 295 | 286 | 287 | 1,400 | 287 |
| 2009-06-29 | 282 | 293 | 282 | 293 | 2,900 | 293 |
| 2009-06-26 | 305 | 305 | 291 | 294 | 6,900 | 294 |
| 2009-06-25 | 298 | 308 | 290 | 290 | 9,600 | 290 |
| 2009-06-24 | 285 | 286 | 280 | 285 | 4,800 | 285 |
| 2009-06-23 | 280 | 280 | 277 | 280 | 5,300 | 280 |
| 2009-06-22 | 276 | 285 | 276 | 285 | 2,100 | 285 |
| 2009-06-19 | 278 | 279 | 274 | 279 | 3,200 | 279 |
| 2009-06-18 | 287 | 287 | 263 | 281 | 5,300 | 281 |
| 2009-06-17 | 291 | 299 | 288 | 288 | 3,500 | 288 |
| 2009-06-16 | 300 | 302 | 285 | 299 | 4,000 | 299 |
| 2009-06-15 | 311 | 311 | 300 | 305 | 6,400 | 305 |
| 2009-06-12 | 300 | 309 | 295 | 305 | 18,400 | 305 |
| 2009-06-11 | 280 | 287 | 275 | 286 | 12,000 | 286 |
| 2009-06-10 | 271 | 285 | 271 | 278 | 11,300 | 278 |
| 2009-06-09 | 267 | 267 | 260 | 266 | 8,700 | 266 |
| 2009-06-08 | 260 | 275 | 257 | 262 | 12,200 | 262 |
| 2009-06-05 | 242 | 254 | 242 | 254 | 6,400 | 254 |
| 2009-06-04 | 240 | 242 | 240 | 242 | 3,100 | 242 |
| 2009-06-03 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2009-06-02 | 240 | 245 | 240 | 245 | 4,100 | 245 |
| 2009-06-01 | 239 | 245 | 239 | 240 | 5,800 | 240 |
| 2009-05-29 | 246 | 246 | 240 | 240 | 3,400 | 240 |
| 2009-05-28 | 240 | 245 | 240 | 245 | 7,200 | 245 |
| 2009-05-27 | 242 | 246 | 240 | 245 | 3,200 | 245 |
| 2009-05-26 | 233 | 240 | 233 | 240 | 2,400 | 240 |
| 2009-05-25 | 230 | 233 | 226 | 233 | 6,000 | 233 |
| 2009-05-22 | 232 | 232 | 228 | 229 | 3,500 | 229 |
| 2009-05-21 | 234 | 234 | 232 | 232 | 500 | 232 |
| 2009-05-19 | 235 | 235 | 231 | 231 | 2,500 | 231 |
| 2009-05-18 | 230 | 236 | 230 | 235 | 3,300 | 235 |
| 2009-05-15 | 240 | 240 | 240 | 240 | 600 | 240 |
| 2009-05-14 | 244 | 244 | 240 | 244 | 1,100 | 244 |
| 2009-05-13 | 242 | 250 | 241 | 244 | 3,300 | 244 |
| 2009-05-12 | 255 | 255 | 240 | 244 | 13,500 | 244 |
| 2009-05-11 | 247 | 254 | 245 | 254 | 5,300 | 254 |
| 2009-05-08 | 239 | 240 | 237 | 240 | 2,200 | 240 |
| 2009-05-07 | 232 | 239 | 231 | 235 | 3,000 | 235 |
| 2009-05-01 | 228 | 231 | 220 | 231 | 7,800 | 231 |
| 2009-04-30 | 232 | 232 | 230 | 231 | 900 | 231 |
| 2009-04-28 | 242 | 242 | 227 | 228 | 6,300 | 228 |
| 2009-04-27 | 231 | 238 | 229 | 238 | 2,000 | 238 |
| 2009-04-24 | 239 | 239 | 222 | 228 | 6,300 | 228 |
| 2009-04-23 | 232 | 240 | 232 | 240 | 1,600 | 240 |
| 2009-04-22 | 232 | 232 | 227 | 227 | 4,300 | 227 |
| 2009-04-21 | 230 | 242 | 230 | 242 | 6,400 | 242 |
| 2009-04-20 | 231 | 242 | 223 | 242 | 9,800 | 242 |
| 2009-04-17 | 238 | 239 | 235 | 235 | 9,100 | 235 |
| 2009-04-16 | 235 | 243 | 235 | 243 | 6,700 | 243 |
| 2009-04-15 | 241 | 241 | 235 | 241 | 3,100 | 241 |
| 2009-04-14 | 252 | 252 | 239 | 247 | 7,000 | 247 |
| 2009-04-13 | 246 | 252 | 246 | 252 | 17,800 | 252 |
| 2009-04-10 | 236 | 236 | 230 | 236 | 4,300 | 236 |
| 2009-04-09 | 235 | 235 | 225 | 231 | 7,900 | 231 |
| 2009-04-08 | 232 | 232 | 230 | 230 | 4,500 | 230 |
| 2009-04-07 | 233 | 244 | 218 | 244 | 8,100 | 244 |
| 2009-04-06 | 235 | 245 | 228 | 231 | 4,100 | 231 |
| 2009-04-03 | 245 | 245 | 240 | 240 | 3,300 | 240 |
| 2009-04-02 | 235 | 245 | 235 | 245 | 7,000 | 245 |
| 2009-04-01 | 250 | 250 | 240 | 245 | 1,900 | 245 |
| 2009-03-31 | 240 | 255 | 240 | 255 | 2,700 | 255 |
| 2009-03-30 | 259 | 276 | 250 | 250 | 2,300 | 250 |
| 2009-03-27 | 258 | 258 | 258 | 258 | 3,400 | 258 |
| 2009-03-26 | 240 | 260 | 240 | 243 | 3,100 | 243 |
| 2009-03-25 | 230 | 240 | 230 | 240 | 1,400 | 240 |
| 2009-03-24 | 245 | 245 | 230 | 240 | 5,400 | 240 |
| 2009-03-23 | 239 | 240 | 220 | 220 | 2,200 | 220 |
| 2009-03-19 | 239 | 240 | 239 | 240 | 7,400 | 240 |
| 2009-03-18 | 226 | 241 | 226 | 240 | 2,700 | 240 |
| 2009-03-17 | 248 | 250 | 246 | 246 | 800 | 246 |
| 2009-03-16 | 240 | 255 | 235 | 255 | 1,600 | 255 |
| 2009-03-13 | 244 | 244 | 238 | 238 | 600 | 238 |
| 2009-03-12 | 255 | 255 | 244 | 245 | 12,300 | 245 |
| 2009-03-11 | 239 | 244 | 239 | 240 | 5,000 | 240 |
| 2009-03-10 | 246 | 246 | 243 | 244 | 3,100 | 244 |
| 2009-03-09 | 245 | 250 | 241 | 245 | 2,400 | 245 |
| 2009-03-06 | 243 | 245 | 240 | 242 | 1,800 | 242 |
| 2009-03-05 | 245 | 251 | 245 | 251 | 700 | 251 |
| 2009-03-04 | 250 | 250 | 250 | 250 | 800 | 250 |
| 2009-03-02 | 251 | 254 | 251 | 254 | 200 | 254 |
| 2009-02-27 | 259 | 259 | 250 | 250 | 6,500 | 250 |
| 2009-02-26 | 254 | 255 | 251 | 254 | 5,000 | 254 |
| 2009-02-25 | 259 | 259 | 254 | 254 | 1,000 | 254 |
| 2009-02-24 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2009-02-23 | 250 | 255 | 250 | 250 | 2,800 | 250 |
| 2009-02-20 | 250 | 255 | 250 | 255 | 5,200 | 255 |
| 2009-02-19 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2009-02-18 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2009-02-17 | 269 | 269 | 260 | 260 | 400 | 260 |
| 2009-02-16 | 269 | 269 | 266 | 269 | 4,000 | 269 |
| 2009-02-13 | 274 | 274 | 270 | 270 | 700 | 270 |
| 2009-02-12 | 274 | 279 | 270 | 279 | 12,300 | 279 |
| 2009-02-10 | 278 | 280 | 272 | 279 | 3,700 | 279 |
| 2009-02-09 | 283 | 283 | 266 | 279 | 11,600 | 279 |
| 2009-02-06 | 277 | 280 | 277 | 280 | 2,500 | 280 |
| 2009-02-05 | 268 | 280 | 268 | 280 | 1,700 | 280 |
| 2009-02-04 | 273 | 280 | 268 | 268 | 2,900 | 268 |
| 2009-02-03 | 285 | 286 | 275 | 280 | 3,300 | 280 |
| 2009-02-02 | 295 | 300 | 280 | 300 | 5,500 | 300 |
| 2009-01-30 | 310 | 310 | 296 | 296 | 200 | 296 |
| 2009-01-29 | 305 | 310 | 296 | 305 | 1,400 | 305 |
| 2009-01-28 | 340 | 340 | 339 | 340 | 3,900 | 340 |
| 2009-01-27 | 300 | 310 | 297 | 310 | 1,900 | 310 |
| 2009-01-26 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-01-23 | 295 | 298 | 295 | 298 | 500 | 298 |
| 2009-01-22 | 300 | 300 | 285 | 290 | 800 | 290 |
| 2009-01-21 | 311 | 312 | 300 | 300 | 2,700 | 300 |
| 2009-01-20 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2009-01-16 | 307 | 323 | 307 | 323 | 700 | 323 |
| 2009-01-15 | 318 | 323 | 305 | 323 | 6,200 | 323 |
| 2009-01-14 | 315 | 318 | 315 | 318 | 1,100 | 318 |
| 2009-01-13 | 378 | 378 | 333 | 335 | 10,900 | 335 |
| 2009-01-09 | 349 | 370 | 349 | 368 | 3,300 | 368 |
| 2009-01-08 | 353 | 353 | 340 | 340 | 5,200 | 340 |
| 2009-01-07 | 351 | 368 | 351 | 368 | 1,200 | 368 |
| 2009-01-06 | 351 | 351 | 341 | 346 | 500 | 346 |
分割・併合履歴 ： [2004-09-27]1株→1.2株
