6155 高松機械工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305255255235252,700525
2013-12-275285305195219,100521
2013-12-265105325055288,200528
2013-12-2551351949850516,000505
2013-12-2450551649850919,400509
2013-12-205085104965055,600505
2013-12-1951051750851716,000517
2013-12-1851451549551012,000510
2013-12-175105105035061,100506
2013-12-165185184995109,100510
2013-12-1351851850551810,200518
2013-12-1251551750651632,600516
2013-12-1149751549551221,500512
2013-12-104904934874914,700491
2013-12-094904904864893,400489
2013-12-064934934844908,200490
2013-12-0549150248348721,200487
2013-12-0449349347047032,400470
2013-12-034944944864878,200487
2013-12-024924944904949,500494
2013-11-294924934924923,800492
2013-11-284934984934976,900497
2013-11-274964974924973,400497
2013-11-264964984954952,400495
2013-11-254954984954951,700495
2013-11-2250150148149413,200494
2013-11-2150150949650120,400501
2013-11-2049249849249871,300498
2013-11-19491496491494500494
2013-11-184965044964985,400498
2013-11-154904974904915,200491
2013-11-1450050049950017,000500
2013-11-134974974814894,600489
2013-11-1250450449549811,500498
2013-11-1150150148749917,200499
2013-11-084954954914911,600491
2013-11-075005004954965,600496
2013-11-0649749948749410,200494
2013-11-054994994854964,800496
2013-11-014844914844917,600491
2013-10-314854914854904,500490
2013-10-305005004824904,000490
2013-10-294994994924972,100497
2013-10-2849950048649512,400495
2013-10-254924934904931,500493
2013-10-244904914804909,800490
2013-10-234904904904908,100490
2013-10-224894904854901,700490
2013-10-214904904824891,300489
2013-10-184944944824881,900488
2013-10-174944944784892,200489
2013-10-164894944884941,300494
2013-10-154894954894898,500489
2013-10-114884884824836,200483
2013-10-104864864804802,100480
2013-10-094704804704801,900480
2013-10-084724774724771,300477
2013-10-074874874804802,100480
2013-10-04480480480480700480
2013-10-034804844804843,500484
2013-10-024844844704848,700484
2013-10-01481485481485200485
2013-09-304744804744802,700480
2013-09-274884884834884,500488
2013-09-264864884804881,600488
2013-09-25483483483483200483
2013-09-244804844804834,900483
2013-09-204824824804807,100480
2013-09-1948948948048010,300480
2013-09-184894894804801,600480
2013-09-174884884844842,500484
2013-09-134864904864871,600487
2013-09-124944944944945,600494
2013-09-114884904884902,500490
2013-09-105005004884882,200488
2013-09-094984984854905,500490
2013-09-06485485485485200485
2013-09-054954954824843,000484
2013-09-045005004954951,500495
2013-09-034805004805002,500500
2013-09-024915004754752,300475
2013-08-30493493493493200493
2013-08-294915114915111,400511
2013-08-285175175175171,700517
2013-08-27510510510510200510
2013-08-26511511511511100511
2013-08-23518518518518700518
2013-08-22502503502503300503
2013-08-21508508508508200508
2013-08-205135185105182,400518
2013-08-195135205135133,300513
2013-08-165155155155153,200515
2013-08-155165165165161,000516
2013-08-145255255205232,200523
2013-08-135155205155154,100515
2013-08-1251552951552912,100529
2013-08-095205315205292,400529
2013-08-085255255185181,800518
2013-08-07525525525525400525
2013-08-06527527518518300518
2013-08-055435435185182,000518
2013-08-025325405145354,900535
2013-08-01520520512512700512
2013-07-31531531520520600520
2013-07-305255305255251,400525
2013-07-295245255245252,900525
2013-07-2653053052052814,100528
2013-07-255185245095243,200524
2013-07-24524524511517700517
2013-07-235195195175171,100517
2013-07-225115195075191,000519
2013-07-195165165075106,100510
2013-07-18516516516516300516
2013-07-175225255215212,200521
2013-07-165255255225222,500522
2013-07-1251252551252525,700525
2013-07-115025145025118,700511
2013-07-105045085005006,100500
2013-07-095055074984982,900498
2013-07-0850651149550510,900505
2013-07-055005044924975,700497
2013-07-044814984814984,700498
2013-07-0349051148148316,600483
2013-07-024804964724809,700480
2013-07-014634804634801,600480
2013-06-2846247045445534,700455
2013-06-274644644554554,500455
2013-06-264654684634654,400465
2013-06-2546548346046216,500462
2013-06-244654654624628,600462
2013-06-214624654594657,000465
2013-06-204714714604714,600471
2013-06-194704714704712,200471
2013-06-184764764654659,100465
2013-06-174604604544602,100460
2013-06-144734734604602,400460
2013-06-134704744654733,100473
2013-06-1246647046647011,500470
2013-06-114604754604745,500474
2013-06-1044945544645545,100455
2013-06-074774774484486,400448
2013-06-064834904794802,900480
2013-06-055125124974972,300497
2013-06-045005024955022,200502
2013-06-035085235035044,000504
2013-05-315025355015298,600529
2013-05-305135135055051,500505
2013-05-295205205115136,600513
2013-05-285055204965207,300520
2013-05-275275274985074,600507
2013-05-245235335185185,200518
2013-05-2354154152352411,700524
2013-05-2254555053954310,400543
2013-05-215465465405458,300545
2013-05-2054054553654410,900544
2013-05-175245405245405,000540
2013-05-1655555552652911,000529
2013-05-1555055053055030,900550
2013-05-1454754853154821,700548
2013-05-1354054052153152,300531
2013-05-1057057556456932,300569
2013-05-0955957055856828,900568
2013-05-0855056054755817,400558
2013-05-0754355054154519,000545
2013-05-025375405325368,300536
2013-05-015485485355409,600540
2013-04-305585585285499,900549
2013-04-265595595535542,300554
2013-04-255665665505514,900551
2013-04-245525605475604,900560
2013-04-235525565495493,300549
2013-04-2254757054755611,800556
2013-04-19547547547547500547
2013-04-185385475265436,600543
2013-04-175465465385381,800538
2013-04-165445465385383,700538
2013-04-155495495395482,300548
2013-04-125485655485497,400549
2013-04-115505525455523,800552
2013-04-105435505335436,300543
2013-04-095625625285536,600553
2013-04-085605635515615,300561
2013-04-055615645405527,900552
2013-04-045285515255515,600551
2013-04-035345435315312,900531
2013-04-025055254905258,000525
2013-04-015645645115158,700515
2013-03-295705705635631,000563
2013-03-2858258356657010,100570
2013-03-275815815665753,600575
2013-03-265805855755789,900578
2013-03-255755795705785,000578
2013-03-225795795635706,300570
2013-03-215635745625649,100564
2013-03-1955456255055710,700557
2013-03-185585605505508,000550
2013-03-1553855453355416,500554
2013-03-145405445335394,600539
2013-03-135355405355401,900540
2013-03-1253854853554014,900540
2013-03-1153154052553019,600530
2013-03-085295305275308,200530
2013-03-075255295255295,100529
2013-03-065285295225259,000525
2013-03-055315335265263,700526
2013-03-045265315265263,200526
2013-03-015355365265264,700526
2013-02-285375465205358,300535
2013-02-275505505405403,500540
2013-02-265525535465506,600550
2013-02-255505625505604,700560
2013-02-225545545405467,400546
2013-02-2152754452354411,000544
2013-02-205245335245306,800530
2013-02-195155205145145,200514
2013-02-1851052950752514,000525
2013-02-1551251250250711,300507
2013-02-1450352050351313,600513
2013-02-1354054052152115,600521
2013-02-1253555752054688,400546
2013-02-0863263361561512,200615
2013-02-0761962360862219,900622
2013-02-0660461860461210,800612
2013-02-0559661959159521,300595
2013-02-0456859856859415,500594
2013-02-015645655575608,600560
2013-01-315655655565636,600563
2013-01-305685695595657,100565
2013-01-2956457056456812,300568
2013-01-2855956655556417,700564
2013-01-2555056054055310,700553
2013-01-2454054052053012,300530
2013-01-235505505395429,300542
2013-01-2256057555555628,600556
2013-01-2153256752756621,000566
2013-01-1852553251952610,800526
2013-01-1751553450251713,500517
2013-01-1652452450950915,100509
2013-01-1551352651352417,300524
2013-01-115105125035077,700507
2013-01-1051051150150515,100505
2013-01-0948250548150516,300505
2013-01-0849949948249017,900490
2013-01-0751352049049914,000499
2013-01-0451451450550728,600507

分割・併合履歴 : [2004-09-27]1株→1.2株