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
2011-12-303613673603671,100367
2011-12-29361364361364800364
2011-12-283623703623627,600362
2011-12-273653703633703,400370
2011-12-263673673623644,700364
2011-12-223633633543602,300360
2011-12-213653663643652,800365
2011-12-20361361361361100361
2011-12-193663663603614,300361
2011-12-16374374374374100374
2011-12-14365375365375500375
2011-12-133723733663683,300368
2011-12-1236938036838029,100380
2011-12-093703723623727,200372
2011-12-083693693683693,500369
2011-12-073693703693701,200370
2011-12-063733733653652,900365
2011-12-053733733673732,100373
2011-12-023663663603652,900365
2011-12-013653693643651,300365
2011-11-303633643633641,400364
2011-11-293493633493631,400363
2011-11-283543613543612,900361
2011-11-253413543403542,200354
2011-11-24350350343343800343
2011-11-223483503323502,900350
2011-11-213613703583622,900362
2011-11-183653653653653,200365
2011-11-173503653503656,000365
2011-11-163623623513512,200351
2011-11-153803803603662,400366
2011-11-1437538737237212,100372
2011-11-113723793703773,600377
2011-11-103733733623652,800365
2011-11-093833833643728,400372
2011-11-0838939038038011,200380
2011-11-073503503493491,600349
2011-11-04347349345349700349
2011-11-02348348347347300347
2011-10-31352352352352100352
2011-10-283473503453453,800345
2011-10-273403503393473,200347
2011-10-263373383373382,000338
2011-10-25347347345345200345
2011-10-24348348342345400345
2011-10-213503503403402,200340
2011-10-203403403403401,600340
2011-10-193393393383381,500338
2011-10-18337337336336600336
2011-10-17343348340348900348
2011-10-14341341341341200341
2011-10-13350350345345300345
2011-10-123583583583587,900358
2011-10-113403513403515,500351
2011-10-073503503403403,400340
2011-10-06337340337340700340
2011-10-053383383383381,100338
2011-10-043183243183241,000324
2011-10-033313313253253,800325
2011-09-303403413393395,100339
2011-09-293403403303403,100340
2011-09-283333413333403,900340
2011-09-2732032632032610,500326
2011-09-263493493153187,900318
2011-09-223683683553553,700355
2011-09-21363367363364600364
2011-09-203613623613622,400362
2011-09-163703703693691,100369
2011-09-15369369369369100369
2011-09-143773773773771,000377
2011-09-13377377377377100377
2011-09-1236537036136113,800361
2011-09-093853853783845,800384
2011-09-083843853803803,300380
2011-09-07379380379380600380
2011-09-06378378367372900372
2011-09-053743753663703,100370
2011-09-023773773743741,400374
2011-09-013793843753835,800383
2011-08-313723723683722,300372
2011-08-30379380379380500380
2011-08-29379379379379100379
2011-08-263783813623734,300373
2011-08-253513703513701,500370
2011-08-24360360351351500351
2011-08-233523533453457,300345
2011-08-223683683593603,300360
2011-08-193753753683681,300368
2011-08-183884003883902,500390
2011-08-17380389380389700389
2011-08-153863863803802,200380
2011-08-123973993863867,400386
2011-08-113833933833932,800393
2011-08-103813883813881,400388
2011-08-0936136534036520,500365
2011-08-083853883843852,800385
2011-08-053883903753906,000390
2011-08-044004083964081,100408
2011-08-0340040138440010,700400
2011-08-024054054024052,000405
2011-08-014084133994132,800413
2011-07-294164164074084,000408
2011-07-284274274194196,500419
2011-07-274184304184252,600425
2011-07-264214254174195,100419
2011-07-254304304254253,100425
2011-07-224334364334346,200434
2011-07-214334454334354,100435
2011-07-204334404214406,900440
2011-07-194304304204252,800425
2011-07-154314314254254,100425
2011-07-144364524314325,700432
2011-07-134394484254435,100443
2011-07-1244145244044120,100441
2011-07-1142143841843813,900438
2011-07-0840842340842312,100423
2011-07-074044073984076,900407
2011-07-0639540539039620,000396
2011-07-054034033863883,700388
2011-07-044044043873957,000395
2011-07-014094093984056,300405
2011-06-303984043914046,100404
2011-06-293753983753986,800398
2011-06-283733753703756,100375
2011-06-273713723663727,800372
2011-06-2436837136637012,500370
2011-06-233653723633723,600372
2011-06-223703703643702,500370
2011-06-213723733683702,300370
2011-06-203723773613615,100361
2011-06-173703783703722,700372
2011-06-163723723653706,000370
2011-06-153793793703709,000370
2011-06-1438739037037119,100371
2011-06-1335538735537144,000371
2011-06-1034835534835412,200354
2011-06-093433463423461,700346
2011-06-0833834633534615,500346
2011-06-0734534633533510,500335
2011-06-063473473403401,600340
2011-06-033363403363401,200340
2011-05-313393453393432,900343
2011-05-303443443403405,600340
2011-05-273543543493523,400352
2011-05-263523533383494,800349
2011-05-24345345345345400345
2011-05-233503593453473,800347
2011-05-2035135234835011,800350
2011-05-1936136534535146,100351
2011-05-18345345345345600345
2011-05-17354354354354100354
2011-05-163453463403401,700340
2011-05-133533533513511,200351
2011-05-1235836035335410,900354
2011-05-1136337536336612,700366
2011-05-103503633453635,900363
2011-05-093523523513522,000352
2011-05-06353353353353900353
2011-05-023403493403464,500346
2011-04-283353353353352,400335
2011-04-273333343333341,200334
2011-04-263253363253331,000333
2011-04-25329329329329400329
2011-04-22337337337337200337
2011-04-21335338335338400338
2011-04-20338338330330300330
2011-04-193253393253391,000339
2011-04-183303303273271,700327
2011-04-153363363253252,300325
2011-04-14336341336339300339
2011-04-13333344333344400344
2011-04-123373483353489,800348
2011-04-113403453403454,300345
2011-04-083333373303373,000337
2011-04-07337337331331700331
2011-04-063193373193372,500337
2011-04-053383383253254,000325
2011-04-043313323303301,100330
2011-04-013303313303312,100331
2011-03-31339339339339500339
2011-03-30345345345345100345
2011-03-29333347333347400347
2011-03-283473473403452,600345
2011-03-253303403233401,600340
2011-03-24330330322322400322
2011-03-233193343193347,000334
2011-03-223433433353352,400335
2011-03-183173203173191,900319
2011-03-172923202842932,700293
2011-03-163143323013321,500332
2011-03-152853322533324,900332
2011-03-1431633331533314,100333
2011-03-1135037234636410,200364
2011-03-103673673563605,900360
2011-03-093613633613637,600363
2011-03-083613743613699,200369
2011-03-073723753673683,200368
2011-03-043603653603611,500361
2011-03-033543653513651,900365
2011-03-02370370360360500360
2011-03-01365365365365200365
2011-02-283653653503653,000365
2011-02-25349355349354800354
2011-02-24340356340356800356
2011-02-223513513453453,500345
2011-02-21346354346351900351
2011-02-183503503463481,200348
2011-02-173463523453504,800350
2011-02-16351358351358700358
2011-02-153593593533532,500353
2011-02-143603603553558,400355
2011-02-103463533463535,200353
2011-02-093513523463503,900350
2011-02-083533533463474,100347
2011-02-073503543443545,200354
2011-02-043413493413411,200341
2011-02-023323383303384,300338
2011-02-013343343303311,000331
2011-01-313303463303461,000346
2011-01-283493543493546,200354
2011-01-273363563363565,200356
2011-01-263343383333361,500336
2011-01-253233383233331,300333
2011-01-24316333316333900333
2011-01-213343343233241,200324
2011-01-20335338335338200338
2011-01-19331331331331900331
2011-01-183333343313312,500331
2011-01-17337339337339600339
2011-01-143403433373379,000337
2011-01-13347347330331600331
2011-01-1235136034534620,700346
2011-01-1134535034035012,900350
2011-01-073363383323383,500338
2011-01-063383383343342,100334
2011-01-053353353273301,300330
2011-01-04328328327327500327

分割・併合履歴 : [2004-09-27]1株→1.2株