6155 高松機械工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 794 | 796 | 787 | 796 | 5,500 | 796 |
| 2015-12-29 | 780 | 795 | 780 | 794 | 7,900 | 794 |
| 2015-12-28 | 770 | 797 | 770 | 787 | 10,000 | 787 |
| 2015-12-25 | 781 | 800 | 755 | 769 | 57,800 | 769 |
| 2015-12-24 | 811 | 811 | 783 | 792 | 44,100 | 792 |
| 2015-12-22 | 815 | 815 | 805 | 811 | 30,400 | 811 |
| 2015-12-21 | 825 | 825 | 810 | 815 | 37,700 | 815 |
| 2015-12-18 | 827 | 835 | 825 | 825 | 14,800 | 825 |
| 2015-12-17 | 850 | 851 | 830 | 835 | 16,400 | 835 |
| 2015-12-16 | 822 | 844 | 822 | 839 | 17,000 | 839 |
| 2015-12-15 | 825 | 830 | 818 | 820 | 9,300 | 820 |
| 2015-12-14 | 840 | 854 | 825 | 832 | 24,600 | 832 |
| 2015-12-11 | 859 | 859 | 845 | 854 | 7,900 | 854 |
| 2015-12-10 | 850 | 855 | 846 | 855 | 11,900 | 855 |
| 2015-12-09 | 860 | 861 | 853 | 856 | 4,500 | 856 |
| 2015-12-08 | 868 | 868 | 863 | 863 | 7,200 | 863 |
| 2015-12-07 | 865 | 869 | 860 | 864 | 13,100 | 864 |
| 2015-12-04 | 869 | 869 | 860 | 860 | 9,500 | 860 |
| 2015-12-03 | 858 | 872 | 858 | 872 | 12,600 | 872 |
| 2015-12-02 | 865 | 875 | 860 | 865 | 22,300 | 865 |
| 2015-12-01 | 852 | 867 | 851 | 865 | 5,600 | 865 |
| 2015-11-30 | 873 | 873 | 846 | 864 | 13,100 | 864 |
| 2015-11-27 | 870 | 871 | 860 | 867 | 11,300 | 867 |
| 2015-11-26 | 860 | 868 | 856 | 868 | 14,000 | 868 |
| 2015-11-25 | 850 | 854 | 845 | 854 | 14,700 | 854 |
| 2015-11-24 | 847 | 847 | 841 | 846 | 12,700 | 846 |
| 2015-11-20 | 846 | 852 | 834 | 847 | 17,000 | 847 |
| 2015-11-19 | 840 | 852 | 836 | 845 | 21,800 | 845 |
| 2015-11-18 | 842 | 842 | 835 | 835 | 18,100 | 835 |
| 2015-11-17 | 842 | 849 | 826 | 827 | 21,600 | 827 |
| 2015-11-16 | 853 | 855 | 819 | 823 | 43,300 | 823 |
| 2015-11-13 | 882 | 882 | 853 | 860 | 25,700 | 860 |
| 2015-11-12 | 890 | 891 | 882 | 882 | 27,200 | 882 |
| 2015-11-11 | 891 | 895 | 882 | 888 | 32,000 | 888 |
| 2015-11-10 | 875 | 910 | 875 | 889 | 124,300 | 889 |
| 2015-11-09 | 1,005 | 1,031 | 1,004 | 1,025 | 19,000 | 1,025 |
| 2015-11-06 | 1,015 | 1,015 | 980 | 999 | 9,900 | 999 |
| 2015-11-05 | 1,003 | 1,014 | 1,000 | 1,014 | 7,300 | 1,014 |
| 2015-11-04 | 1,017 | 1,028 | 1,006 | 1,012 | 5,900 | 1,012 |
| 2015-11-02 | 1,016 | 1,016 | 1,005 | 1,016 | 6,400 | 1,016 |
| 2015-10-30 | 998 | 1,017 | 988 | 1,017 | 9,900 | 1,017 |
| 2015-10-29 | 993 | 994 | 987 | 989 | 4,800 | 989 |
| 2015-10-28 | 963 | 989 | 963 | 987 | 4,700 | 987 |
| 2015-10-27 | 976 | 977 | 970 | 970 | 5,600 | 970 |
| 2015-10-26 | 970 | 998 | 970 | 975 | 9,600 | 975 |
| 2015-10-23 | 963 | 982 | 961 | 966 | 13,200 | 966 |
| 2015-10-22 | 957 | 958 | 951 | 958 | 1,600 | 958 |
| 2015-10-21 | 951 | 963 | 946 | 957 | 4,300 | 957 |
| 2015-10-20 | 952 | 952 | 941 | 950 | 5,600 | 950 |
| 2015-10-19 | 963 | 963 | 946 | 947 | 7,000 | 947 |
| 2015-10-16 | 963 | 975 | 963 | 965 | 2,700 | 965 |
| 2015-10-15 | 947 | 980 | 942 | 970 | 7,900 | 970 |
| 2015-10-14 | 966 | 966 | 948 | 955 | 10,600 | 955 |
| 2015-10-13 | 974 | 997 | 966 | 971 | 19,600 | 971 |
| 2015-10-09 | 946 | 981 | 944 | 981 | 11,900 | 981 |
| 2015-10-08 | 950 | 951 | 944 | 944 | 6,000 | 944 |
| 2015-10-07 | 942 | 947 | 931 | 947 | 16,200 | 947 |
| 2015-10-06 | 939 | 946 | 932 | 942 | 7,700 | 942 |
| 2015-10-05 | 931 | 932 | 918 | 930 | 4,100 | 930 |
| 2015-10-02 | 924 | 924 | 900 | 918 | 7,200 | 918 |
| 2015-10-01 | 920 | 920 | 900 | 915 | 4,100 | 915 |
| 2015-09-30 | 882 | 914 | 882 | 894 | 7,200 | 894 |
| 2015-09-29 | 899 | 899 | 866 | 875 | 11,200 | 875 |
| 2015-09-28 | 920 | 920 | 898 | 898 | 8,000 | 898 |
| 2015-09-25 | 912 | 942 | 901 | 911 | 9,900 | 911 |
| 2015-09-24 | 915 | 915 | 910 | 912 | 3,100 | 912 |
| 2015-09-18 | 921 | 928 | 921 | 927 | 4,400 | 927 |
| 2015-09-17 | 926 | 940 | 926 | 932 | 6,200 | 932 |
| 2015-09-16 | 930 | 936 | 921 | 922 | 12,100 | 922 |
| 2015-09-15 | 941 | 942 | 925 | 925 | 10,000 | 925 |
| 2015-09-14 | 957 | 958 | 941 | 949 | 16,000 | 949 |
| 2015-09-11 | 927 | 950 | 906 | 940 | 13,400 | 940 |
| 2015-09-10 | 905 | 922 | 903 | 914 | 5,600 | 914 |
| 2015-09-09 | 920 | 929 | 907 | 929 | 11,100 | 929 |
| 2015-09-08 | 920 | 920 | 887 | 891 | 14,700 | 891 |
| 2015-09-07 | 900 | 919 | 884 | 905 | 21,200 | 905 |
| 2015-09-04 | 938 | 946 | 906 | 926 | 29,900 | 926 |
| 2015-09-03 | 970 | 1,020 | 935 | 935 | 69,500 | 935 |
| 2015-09-02 | 935 | 975 | 935 | 950 | 14,500 | 950 |
| 2015-09-01 | 1,033 | 1,033 | 954 | 975 | 32,400 | 975 |
| 2015-08-31 | 1,000 | 1,000 | 974 | 988 | 12,300 | 988 |
| 2015-08-28 | 1,007 | 1,018 | 997 | 1,001 | 28,100 | 1,001 |
| 2015-08-27 | 951 | 990 | 951 | 982 | 31,200 | 982 |
| 2015-08-26 | 839 | 930 | 820 | 921 | 32,800 | 921 |
| 2015-08-25 | 807 | 899 | 760 | 833 | 54,400 | 833 |
| 2015-08-24 | 888 | 910 | 880 | 882 | 36,400 | 882 |
| 2015-08-21 | 950 | 960 | 930 | 948 | 28,900 | 948 |
| 2015-08-20 | 986 | 990 | 981 | 989 | 18,000 | 989 |
| 2015-08-19 | 1,015 | 1,015 | 994 | 1,000 | 16,800 | 1,000 |
| 2015-08-18 | 995 | 1,024 | 986 | 1,017 | 22,200 | 1,017 |
| 2015-08-17 | 1,013 | 1,029 | 985 | 995 | 43,900 | 995 |
| 2015-08-14 | 1,022 | 1,026 | 1,016 | 1,017 | 11,000 | 1,017 |
| 2015-08-13 | 1,020 | 1,048 | 1,008 | 1,043 | 31,000 | 1,043 |
| 2015-08-12 | 1,061 | 1,072 | 1,035 | 1,041 | 36,600 | 1,041 |
| 2015-08-11 | 1,116 | 1,133 | 1,071 | 1,078 | 77,600 | 1,078 |
| 2015-08-10 | 1,080 | 1,110 | 1,074 | 1,100 | 62,900 | 1,100 |
| 2015-08-07 | 1,077 | 1,080 | 1,058 | 1,063 | 12,500 | 1,063 |
| 2015-08-06 | 1,052 | 1,087 | 1,050 | 1,086 | 15,500 | 1,086 |
| 2015-08-05 | 1,051 | 1,055 | 1,042 | 1,045 | 25,200 | 1,045 |
| 2015-08-04 | 1,095 | 1,102 | 1,055 | 1,061 | 41,800 | 1,061 |
| 2015-08-03 | 1,115 | 1,138 | 1,108 | 1,118 | 12,300 | 1,118 |
| 2015-07-31 | 1,110 | 1,110 | 1,058 | 1,083 | 35,800 | 1,083 |
| 2015-07-30 | 1,112 | 1,132 | 1,085 | 1,106 | 36,100 | 1,106 |
| 2015-07-29 | 1,170 | 1,170 | 1,122 | 1,135 | 24,900 | 1,135 |
| 2015-07-28 | 1,171 | 1,182 | 1,169 | 1,170 | 9,700 | 1,170 |
| 2015-07-27 | 1,204 | 1,204 | 1,177 | 1,186 | 8,300 | 1,186 |
| 2015-07-24 | 1,208 | 1,219 | 1,193 | 1,203 | 17,200 | 1,203 |
| 2015-07-23 | 1,216 | 1,232 | 1,216 | 1,222 | 17,700 | 1,222 |
| 2015-07-22 | 1,250 | 1,250 | 1,205 | 1,215 | 30,500 | 1,215 |
| 2015-07-21 | 1,263 | 1,272 | 1,263 | 1,265 | 5,000 | 1,265 |
| 2015-07-17 | 1,250 | 1,264 | 1,250 | 1,264 | 24,800 | 1,264 |
| 2015-07-16 | 1,258 | 1,258 | 1,240 | 1,255 | 23,300 | 1,255 |
| 2015-07-15 | 1,260 | 1,260 | 1,222 | 1,238 | 21,400 | 1,238 |
| 2015-07-14 | 1,215 | 1,265 | 1,210 | 1,258 | 31,800 | 1,258 |
| 2015-07-13 | 1,201 | 1,209 | 1,190 | 1,192 | 28,900 | 1,192 |
| 2015-07-10 | 1,242 | 1,242 | 1,188 | 1,208 | 46,300 | 1,208 |
| 2015-07-09 | 1,180 | 1,249 | 1,139 | 1,242 | 34,700 | 1,242 |
| 2015-07-08 | 1,317 | 1,317 | 1,220 | 1,231 | 50,100 | 1,231 |
| 2015-07-07 | 1,304 | 1,318 | 1,285 | 1,310 | 23,500 | 1,310 |
| 2015-07-06 | 1,288 | 1,305 | 1,273 | 1,298 | 39,300 | 1,298 |
| 2015-07-03 | 1,314 | 1,314 | 1,279 | 1,299 | 15,500 | 1,299 |
| 2015-07-02 | 1,325 | 1,325 | 1,291 | 1,293 | 16,300 | 1,293 |
| 2015-07-01 | 1,269 | 1,320 | 1,246 | 1,313 | 32,000 | 1,313 |
| 2015-06-30 | 1,245 | 1,288 | 1,244 | 1,265 | 28,900 | 1,265 |
| 2015-06-29 | 1,255 | 1,290 | 1,222 | 1,275 | 52,500 | 1,275 |
| 2015-06-26 | 1,313 | 1,321 | 1,280 | 1,290 | 28,800 | 1,290 |
| 2015-06-25 | 1,324 | 1,349 | 1,324 | 1,330 | 23,800 | 1,330 |
| 2015-06-24 | 1,320 | 1,346 | 1,318 | 1,342 | 52,300 | 1,342 |
| 2015-06-23 | 1,280 | 1,325 | 1,280 | 1,300 | 31,600 | 1,300 |
| 2015-06-22 | 1,268 | 1,291 | 1,266 | 1,277 | 26,100 | 1,277 |
| 2015-06-19 | 1,313 | 1,323 | 1,286 | 1,292 | 22,800 | 1,292 |
| 2015-06-18 | 1,280 | 1,330 | 1,240 | 1,311 | 76,400 | 1,311 |
| 2015-06-17 | 1,291 | 1,343 | 1,276 | 1,325 | 114,700 | 1,325 |
| 2015-06-16 | 1,369 | 1,369 | 1,290 | 1,333 | 74,500 | 1,333 |
| 2015-06-15 | 1,325 | 1,365 | 1,325 | 1,350 | 101,200 | 1,350 |
| 2015-06-12 | 1,260 | 1,355 | 1,255 | 1,354 | 243,200 | 1,354 |
| 2015-06-11 | 1,185 | 1,239 | 1,131 | 1,237 | 78,900 | 1,237 |
| 2015-06-10 | 1,186 | 1,218 | 1,181 | 1,189 | 64,500 | 1,189 |
| 2015-06-09 | 1,225 | 1,229 | 1,191 | 1,192 | 58,400 | 1,192 |
| 2015-06-08 | 1,241 | 1,297 | 1,213 | 1,235 | 70,600 | 1,235 |
| 2015-06-05 | 1,193 | 1,255 | 1,180 | 1,255 | 110,400 | 1,255 |
| 2015-06-04 | 1,153 | 1,195 | 1,153 | 1,195 | 36,100 | 1,195 |
| 2015-06-03 | 1,150 | 1,158 | 1,138 | 1,152 | 9,500 | 1,152 |
| 2015-06-02 | 1,163 | 1,165 | 1,135 | 1,155 | 15,800 | 1,155 |
| 2015-06-01 | 1,147 | 1,171 | 1,123 | 1,159 | 27,000 | 1,159 |
| 2015-05-29 | 1,157 | 1,158 | 1,120 | 1,140 | 46,800 | 1,140 |
| 2015-05-28 | 1,197 | 1,200 | 1,152 | 1,157 | 58,300 | 1,157 |
| 2015-05-27 | 1,198 | 1,199 | 1,170 | 1,197 | 44,500 | 1,197 |
| 2015-05-26 | 1,170 | 1,199 | 1,151 | 1,197 | 79,100 | 1,197 |
| 2015-05-25 | 1,135 | 1,147 | 1,126 | 1,147 | 51,100 | 1,147 |
| 2015-05-22 | 1,105 | 1,121 | 1,105 | 1,109 | 23,600 | 1,109 |
| 2015-05-21 | 1,105 | 1,145 | 1,099 | 1,113 | 65,100 | 1,113 |
| 2015-05-20 | 1,138 | 1,138 | 1,095 | 1,095 | 61,100 | 1,095 |
| 2015-05-19 | 1,108 | 1,131 | 1,095 | 1,111 | 48,600 | 1,111 |
| 2015-05-18 | 1,117 | 1,170 | 1,101 | 1,103 | 76,700 | 1,103 |
| 2015-05-15 | 1,145 | 1,150 | 1,086 | 1,090 | 110,800 | 1,090 |
| 2015-05-14 | 1,100 | 1,144 | 1,085 | 1,135 | 202,700 | 1,135 |
| 2015-05-13 | 1,055 | 1,106 | 1,037 | 1,071 | 113,400 | 1,071 |
| 2015-05-12 | 1,038 | 1,083 | 1,006 | 1,082 | 505,800 | 1,082 |
| 2015-05-11 | 933 | 933 | 933 | 933 | 53,400 | 933 |
| 2015-05-08 | 784 | 790 | 783 | 783 | 7,000 | 783 |
| 2015-05-07 | 783 | 783 | 778 | 778 | 3,400 | 778 |
| 2015-05-01 | 781 | 785 | 755 | 777 | 17,500 | 777 |
| 2015-04-30 | 780 | 793 | 780 | 785 | 5,700 | 785 |
| 2015-04-28 | 786 | 792 | 782 | 792 | 5,100 | 792 |
| 2015-04-27 | 788 | 788 | 784 | 787 | 1,600 | 787 |
| 2015-04-24 | 786 | 799 | 778 | 788 | 15,500 | 788 |
| 2015-04-23 | 789 | 796 | 788 | 795 | 13,200 | 795 |
| 2015-04-22 | 785 | 790 | 782 | 789 | 7,300 | 789 |
| 2015-04-21 | 785 | 789 | 775 | 778 | 5,200 | 778 |
| 2015-04-20 | 789 | 790 | 783 | 783 | 8,200 | 783 |
| 2015-04-17 | 780 | 793 | 779 | 791 | 10,500 | 791 |
| 2015-04-16 | 799 | 799 | 773 | 784 | 13,200 | 784 |
| 2015-04-15 | 808 | 809 | 796 | 800 | 16,000 | 800 |
| 2015-04-14 | 780 | 810 | 779 | 799 | 56,600 | 799 |
| 2015-04-13 | 762 | 775 | 761 | 770 | 21,200 | 770 |
| 2015-04-10 | 759 | 765 | 759 | 762 | 5,100 | 762 |
| 2015-04-09 | 760 | 761 | 757 | 757 | 17,800 | 757 |
| 2015-04-08 | 768 | 768 | 758 | 768 | 11,100 | 768 |
| 2015-04-07 | 765 | 767 | 757 | 758 | 17,500 | 758 |
| 2015-04-06 | 759 | 766 | 759 | 765 | 4,800 | 765 |
| 2015-04-03 | 758 | 760 | 756 | 760 | 3,000 | 760 |
| 2015-04-02 | 748 | 752 | 745 | 747 | 10,200 | 747 |
| 2015-04-01 | 751 | 753 | 748 | 751 | 2,400 | 751 |
| 2015-03-31 | 759 | 765 | 751 | 751 | 10,500 | 751 |
| 2015-03-30 | 762 | 762 | 759 | 759 | 3,600 | 759 |
| 2015-03-27 | 762 | 768 | 762 | 762 | 2,500 | 762 |
| 2015-03-26 | 769 | 769 | 764 | 764 | 8,500 | 764 |
| 2015-03-25 | 770 | 773 | 768 | 769 | 7,400 | 769 |
| 2015-03-24 | 770 | 774 | 767 | 769 | 5,800 | 769 |
| 2015-03-23 | 763 | 776 | 763 | 770 | 10,500 | 770 |
| 2015-03-20 | 763 | 771 | 763 | 763 | 6,700 | 763 |
| 2015-03-19 | 773 | 773 | 762 | 762 | 6,700 | 762 |
| 2015-03-18 | 768 | 773 | 764 | 770 | 8,900 | 770 |
| 2015-03-17 | 775 | 775 | 760 | 767 | 29,500 | 767 |
| 2015-03-16 | 765 | 775 | 759 | 774 | 17,300 | 774 |
| 2015-03-13 | 779 | 779 | 763 | 766 | 25,400 | 766 |
| 2015-03-12 | 755 | 780 | 755 | 774 | 24,500 | 774 |
| 2015-03-11 | 757 | 763 | 757 | 760 | 5,900 | 760 |
| 2015-03-10 | 761 | 763 | 756 | 757 | 9,700 | 757 |
| 2015-03-09 | 765 | 765 | 758 | 760 | 21,200 | 760 |
| 2015-03-06 | 768 | 772 | 767 | 768 | 3,900 | 768 |
| 2015-03-05 | 770 | 770 | 765 | 768 | 6,000 | 768 |
| 2015-03-04 | 769 | 775 | 763 | 770 | 11,100 | 770 |
| 2015-03-03 | 784 | 784 | 771 | 772 | 3,500 | 772 |
| 2015-03-02 | 784 | 784 | 753 | 775 | 12,100 | 775 |
| 2015-02-27 | 778 | 780 | 775 | 779 | 4,700 | 779 |
| 2015-02-26 | 774 | 781 | 768 | 777 | 6,800 | 777 |
| 2015-02-25 | 771 | 775 | 771 | 774 | 14,200 | 774 |
| 2015-02-24 | 769 | 774 | 766 | 768 | 6,600 | 768 |
| 2015-02-23 | 773 | 775 | 770 | 773 | 8,500 | 773 |
| 2015-02-20 | 770 | 775 | 765 | 767 | 24,900 | 767 |
| 2015-02-19 | 778 | 778 | 770 | 774 | 13,100 | 774 |
| 2015-02-18 | 778 | 782 | 776 | 778 | 10,000 | 778 |
| 2015-02-17 | 780 | 781 | 775 | 781 | 5,800 | 781 |
| 2015-02-16 | 780 | 810 | 780 | 784 | 7,200 | 784 |
| 2015-02-13 | 789 | 789 | 776 | 779 | 3,400 | 779 |
| 2015-02-12 | 787 | 790 | 775 | 780 | 11,000 | 780 |
| 2015-02-10 | 760 | 789 | 760 | 788 | 42,100 | 788 |
| 2015-02-09 | 819 | 825 | 810 | 819 | 18,100 | 819 |
| 2015-02-06 | 802 | 812 | 802 | 810 | 9,000 | 810 |
| 2015-02-05 | 802 | 806 | 800 | 805 | 10,600 | 805 |
| 2015-02-04 | 791 | 800 | 785 | 800 | 6,100 | 800 |
| 2015-02-03 | 796 | 796 | 782 | 791 | 5,800 | 791 |
| 2015-02-02 | 792 | 793 | 786 | 793 | 1,300 | 793 |
| 2015-01-30 | 799 | 799 | 790 | 792 | 2,400 | 792 |
| 2015-01-29 | 792 | 800 | 791 | 798 | 2,200 | 798 |
| 2015-01-28 | 800 | 800 | 794 | 799 | 5,700 | 799 |
| 2015-01-27 | 799 | 800 | 793 | 797 | 2,700 | 797 |
| 2015-01-26 | 782 | 797 | 782 | 797 | 2,600 | 797 |
| 2015-01-23 | 788 | 795 | 780 | 789 | 5,000 | 789 |
| 2015-01-22 | 780 | 795 | 770 | 795 | 4,400 | 795 |
| 2015-01-21 | 790 | 790 | 784 | 784 | 400 | 784 |
| 2015-01-20 | 795 | 795 | 783 | 794 | 2,900 | 794 |
| 2015-01-19 | 789 | 795 | 789 | 795 | 700 | 795 |
| 2015-01-16 | 783 | 783 | 771 | 782 | 3,200 | 782 |
| 2015-01-15 | 776 | 780 | 773 | 775 | 4,100 | 775 |
| 2015-01-14 | 776 | 779 | 767 | 770 | 5,300 | 770 |
| 2015-01-13 | 775 | 790 | 775 | 778 | 4,600 | 778 |
| 2015-01-09 | 792 | 795 | 775 | 792 | 12,200 | 792 |
| 2015-01-08 | 800 | 800 | 790 | 791 | 6,100 | 791 |
| 2015-01-07 | 791 | 800 | 791 | 792 | 4,200 | 792 |
| 2015-01-06 | 815 | 815 | 794 | 794 | 7,000 | 794 |
| 2015-01-05 | 798 | 813 | 782 | 813 | 20,000 | 813 |
分割・併合履歴 ： [2004-09-27]1株→1.2株
