6155 高松機械工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	361	367	360	367	1,100	367
2011-12-29	361	364	361	364	800	364
2011-12-28	362	370	362	362	7,600	362
2011-12-27	365	370	363	370	3,400	370
2011-12-26	367	367	362	364	4,700	364
2011-12-22	363	363	354	360	2,300	360
2011-12-21	365	366	364	365	2,800	365
2011-12-20	361	361	361	361	100	361
2011-12-19	366	366	360	361	4,300	361
2011-12-16	374	374	374	374	100	374
2011-12-14	365	375	365	375	500	375
2011-12-13	372	373	366	368	3,300	368
2011-12-12	369	380	368	380	29,100	380
2011-12-09	370	372	362	372	7,200	372
2011-12-08	369	369	368	369	3,500	369
2011-12-07	369	370	369	370	1,200	370
2011-12-06	373	373	365	365	2,900	365
2011-12-05	373	373	367	373	2,100	373
2011-12-02	366	366	360	365	2,900	365
2011-12-01	365	369	364	365	1,300	365
2011-11-30	363	364	363	364	1,400	364
2011-11-29	349	363	349	363	1,400	363
2011-11-28	354	361	354	361	2,900	361
2011-11-25	341	354	340	354	2,200	354
2011-11-24	350	350	343	343	800	343
2011-11-22	348	350	332	350	2,900	350
2011-11-21	361	370	358	362	2,900	362
2011-11-18	365	365	365	365	3,200	365
2011-11-17	350	365	350	365	6,000	365
2011-11-16	362	362	351	351	2,200	351
2011-11-15	380	380	360	366	2,400	366
2011-11-14	375	387	372	372	12,100	372
2011-11-11	372	379	370	377	3,600	377
2011-11-10	373	373	362	365	2,800	365
2011-11-09	383	383	364	372	8,400	372
2011-11-08	389	390	380	380	11,200	380
2011-11-07	350	350	349	349	1,600	349
2011-11-04	347	349	345	349	700	349
2011-11-02	348	348	347	347	300	347
2011-10-31	352	352	352	352	100	352
2011-10-28	347	350	345	345	3,800	345
2011-10-27	340	350	339	347	3,200	347
2011-10-26	337	338	337	338	2,000	338
2011-10-25	347	347	345	345	200	345
2011-10-24	348	348	342	345	400	345
2011-10-21	350	350	340	340	2,200	340
2011-10-20	340	340	340	340	1,600	340
2011-10-19	339	339	338	338	1,500	338
2011-10-18	337	337	336	336	600	336
2011-10-17	343	348	340	348	900	348
2011-10-14	341	341	341	341	200	341
2011-10-13	350	350	345	345	300	345
2011-10-12	358	358	358	358	7,900	358
2011-10-11	340	351	340	351	5,500	351
2011-10-07	350	350	340	340	3,400	340
2011-10-06	337	340	337	340	700	340
2011-10-05	338	338	338	338	1,100	338
2011-10-04	318	324	318	324	1,000	324
2011-10-03	331	331	325	325	3,800	325
2011-09-30	340	341	339	339	5,100	339
2011-09-29	340	340	330	340	3,100	340
2011-09-28	333	341	333	340	3,900	340
2011-09-27	320	326	320	326	10,500	326
2011-09-26	349	349	315	318	7,900	318
2011-09-22	368	368	355	355	3,700	355
2011-09-21	363	367	363	364	600	364
2011-09-20	361	362	361	362	2,400	362
2011-09-16	370	370	369	369	1,100	369
2011-09-15	369	369	369	369	100	369
2011-09-14	377	377	377	377	1,000	377
2011-09-13	377	377	377	377	100	377
2011-09-12	365	370	361	361	13,800	361
2011-09-09	385	385	378	384	5,800	384
2011-09-08	384	385	380	380	3,300	380
2011-09-07	379	380	379	380	600	380
2011-09-06	378	378	367	372	900	372
2011-09-05	374	375	366	370	3,100	370
2011-09-02	377	377	374	374	1,400	374
2011-09-01	379	384	375	383	5,800	383
2011-08-31	372	372	368	372	2,300	372
2011-08-30	379	380	379	380	500	380
2011-08-29	379	379	379	379	100	379
2011-08-26	378	381	362	373	4,300	373
2011-08-25	351	370	351	370	1,500	370
2011-08-24	360	360	351	351	500	351
2011-08-23	352	353	345	345	7,300	345
2011-08-22	368	368	359	360	3,300	360
2011-08-19	375	375	368	368	1,300	368
2011-08-18	388	400	388	390	2,500	390
2011-08-17	380	389	380	389	700	389
2011-08-15	386	386	380	380	2,200	380
2011-08-12	397	399	386	386	7,400	386
2011-08-11	383	393	383	393	2,800	393
2011-08-10	381	388	381	388	1,400	388
2011-08-09	361	365	340	365	20,500	365
2011-08-08	385	388	384	385	2,800	385
2011-08-05	388	390	375	390	6,000	390
2011-08-04	400	408	396	408	1,100	408
2011-08-03	400	401	384	400	10,700	400
2011-08-02	405	405	402	405	2,000	405
2011-08-01	408	413	399	413	2,800	413
2011-07-29	416	416	407	408	4,000	408
2011-07-28	427	427	419	419	6,500	419
2011-07-27	418	430	418	425	2,600	425
2011-07-26	421	425	417	419	5,100	419
2011-07-25	430	430	425	425	3,100	425
2011-07-22	433	436	433	434	6,200	434
2011-07-21	433	445	433	435	4,100	435
2011-07-20	433	440	421	440	6,900	440
2011-07-19	430	430	420	425	2,800	425
2011-07-15	431	431	425	425	4,100	425
2011-07-14	436	452	431	432	5,700	432
2011-07-13	439	448	425	443	5,100	443
2011-07-12	441	452	440	441	20,100	441
2011-07-11	421	438	418	438	13,900	438
2011-07-08	408	423	408	423	12,100	423
2011-07-07	404	407	398	407	6,900	407
2011-07-06	395	405	390	396	20,000	396
2011-07-05	403	403	386	388	3,700	388
2011-07-04	404	404	387	395	7,000	395
2011-07-01	409	409	398	405	6,300	405
2011-06-30	398	404	391	404	6,100	404
2011-06-29	375	398	375	398	6,800	398
2011-06-28	373	375	370	375	6,100	375
2011-06-27	371	372	366	372	7,800	372
2011-06-24	368	371	366	370	12,500	370
2011-06-23	365	372	363	372	3,600	372
2011-06-22	370	370	364	370	2,500	370
2011-06-21	372	373	368	370	2,300	370
2011-06-20	372	377	361	361	5,100	361
2011-06-17	370	378	370	372	2,700	372
2011-06-16	372	372	365	370	6,000	370
2011-06-15	379	379	370	370	9,000	370
2011-06-14	387	390	370	371	19,100	371
2011-06-13	355	387	355	371	44,000	371
2011-06-10	348	355	348	354	12,200	354
2011-06-09	343	346	342	346	1,700	346
2011-06-08	338	346	335	346	15,500	346
2011-06-07	345	346	335	335	10,500	335
2011-06-06	347	347	340	340	1,600	340
2011-06-03	336	340	336	340	1,200	340
2011-05-31	339	345	339	343	2,900	343
2011-05-30	344	344	340	340	5,600	340
2011-05-27	354	354	349	352	3,400	352
2011-05-26	352	353	338	349	4,800	349
2011-05-24	345	345	345	345	400	345
2011-05-23	350	359	345	347	3,800	347
2011-05-20	351	352	348	350	11,800	350
2011-05-19	361	365	345	351	46,100	351
2011-05-18	345	345	345	345	600	345
2011-05-17	354	354	354	354	100	354
2011-05-16	345	346	340	340	1,700	340
2011-05-13	353	353	351	351	1,200	351
2011-05-12	358	360	353	354	10,900	354
2011-05-11	363	375	363	366	12,700	366
2011-05-10	350	363	345	363	5,900	363
2011-05-09	352	352	351	352	2,000	352
2011-05-06	353	353	353	353	900	353
2011-05-02	340	349	340	346	4,500	346
2011-04-28	335	335	335	335	2,400	335
2011-04-27	333	334	333	334	1,200	334
2011-04-26	325	336	325	333	1,000	333
2011-04-25	329	329	329	329	400	329
2011-04-22	337	337	337	337	200	337
2011-04-21	335	338	335	338	400	338
2011-04-20	338	338	330	330	300	330
2011-04-19	325	339	325	339	1,000	339
2011-04-18	330	330	327	327	1,700	327
2011-04-15	336	336	325	325	2,300	325
2011-04-14	336	341	336	339	300	339
2011-04-13	333	344	333	344	400	344
2011-04-12	337	348	335	348	9,800	348
2011-04-11	340	345	340	345	4,300	345
2011-04-08	333	337	330	337	3,000	337
2011-04-07	337	337	331	331	700	331
2011-04-06	319	337	319	337	2,500	337
2011-04-05	338	338	325	325	4,000	325
2011-04-04	331	332	330	330	1,100	330
2011-04-01	330	331	330	331	2,100	331
2011-03-31	339	339	339	339	500	339
2011-03-30	345	345	345	345	100	345
2011-03-29	333	347	333	347	400	347
2011-03-28	347	347	340	345	2,600	345
2011-03-25	330	340	323	340	1,600	340
2011-03-24	330	330	322	322	400	322
2011-03-23	319	334	319	334	7,000	334
2011-03-22	343	343	335	335	2,400	335
2011-03-18	317	320	317	319	1,900	319
2011-03-17	292	320	284	293	2,700	293
2011-03-16	314	332	301	332	1,500	332
2011-03-15	285	332	253	332	4,900	332
2011-03-14	316	333	315	333	14,100	333
2011-03-11	350	372	346	364	10,200	364
2011-03-10	367	367	356	360	5,900	360
2011-03-09	361	363	361	363	7,600	363
2011-03-08	361	374	361	369	9,200	369
2011-03-07	372	375	367	368	3,200	368
2011-03-04	360	365	360	361	1,500	361
2011-03-03	354	365	351	365	1,900	365
2011-03-02	370	370	360	360	500	360
2011-03-01	365	365	365	365	200	365
2011-02-28	365	365	350	365	3,000	365
2011-02-25	349	355	349	354	800	354
2011-02-24	340	356	340	356	800	356
2011-02-22	351	351	345	345	3,500	345
2011-02-21	346	354	346	351	900	351
2011-02-18	350	350	346	348	1,200	348
2011-02-17	346	352	345	350	4,800	350
2011-02-16	351	358	351	358	700	358
2011-02-15	359	359	353	353	2,500	353
2011-02-14	360	360	355	355	8,400	355
2011-02-10	346	353	346	353	5,200	353
2011-02-09	351	352	346	350	3,900	350
2011-02-08	353	353	346	347	4,100	347
2011-02-07	350	354	344	354	5,200	354
2011-02-04	341	349	341	341	1,200	341
2011-02-02	332	338	330	338	4,300	338
2011-02-01	334	334	330	331	1,000	331
2011-01-31	330	346	330	346	1,000	346
2011-01-28	349	354	349	354	6,200	354
2011-01-27	336	356	336	356	5,200	356
2011-01-26	334	338	333	336	1,500	336
2011-01-25	323	338	323	333	1,300	333
2011-01-24	316	333	316	333	900	333
2011-01-21	334	334	323	324	1,200	324
2011-01-20	335	338	335	338	200	338
2011-01-19	331	331	331	331	900	331
2011-01-18	333	334	331	331	2,500	331
2011-01-17	337	339	337	339	600	339
2011-01-14	340	343	337	337	9,000	337
2011-01-13	347	347	330	331	600	331
2011-01-12	351	360	345	346	20,700	346
2011-01-11	345	350	340	350	12,900	350
2011-01-07	336	338	332	338	3,500	338
2011-01-06	338	338	334	334	2,100	334
2011-01-05	335	335	327	330	1,300	330
2011-01-04	328	328	327	327	500	327

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