6155 高松機械工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,209	1,210	1,192	1,205	4,100	1,205
2017-12-28	1,224	1,224	1,203	1,209	11,700	1,209
2017-12-27	1,170	1,226	1,161	1,223	6,400	1,223
2017-12-26	1,196	1,196	1,163	1,168	8,800	1,168
2017-12-25	1,212	1,212	1,172	1,199	11,000	1,199
2017-12-22	1,240	1,244	1,155	1,214	27,200	1,214
2017-12-21	1,226	1,244	1,226	1,239	2,000	1,239
2017-12-20	1,236	1,270	1,220	1,220	36,900	1,220
2017-12-19	1,245	1,245	1,199	1,230	13,700	1,230
2017-12-18	1,209	1,244	1,200	1,243	28,700	1,243
2017-12-15	1,179	1,185	1,177	1,185	16,100	1,185
2017-12-14	1,169	1,170	1,158	1,167	6,300	1,167
2017-12-13	1,174	1,174	1,134	1,164	8,500	1,164
2017-12-12	1,184	1,188	1,137	1,159	20,900	1,159
2017-12-11	1,126	1,189	1,126	1,175	32,100	1,175
2017-12-08	1,118	1,126	1,106	1,122	8,900	1,122
2017-12-07	1,100	1,114	1,094	1,110	14,300	1,110
2017-12-06	1,100	1,104	1,080	1,104	12,300	1,104
2017-12-05	1,102	1,108	1,090	1,096	9,800	1,096
2017-12-04	1,088	1,102	1,082	1,102	13,300	1,102
2017-12-01	1,090	1,100	1,085	1,088	12,400	1,088
2017-11-30	1,100	1,115	1,099	1,101	3,700	1,101
2017-11-29	1,101	1,110	1,099	1,100	1,500	1,100
2017-11-28	1,117	1,118	1,098	1,107	16,800	1,107
2017-11-27	1,104	1,126	1,104	1,118	11,900	1,118
2017-11-24	1,101	1,109	1,095	1,105	3,000	1,105
2017-11-22	1,114	1,114	1,095	1,111	5,400	1,111
2017-11-21	1,095	1,116	1,071	1,116	16,000	1,116
2017-11-20	1,071	1,094	1,070	1,094	7,300	1,094
2017-11-17	1,081	1,088	1,071	1,080	2,400	1,080
2017-11-16	1,083	1,086	1,073	1,086	4,800	1,086
2017-11-15	1,082	1,089	1,051	1,078	15,700	1,078
2017-11-13	1,101	1,101	1,060	1,081	26,900	1,081
2017-11-10	1,059	1,119	1,048	1,111	27,500	1,111
2017-11-09	1,078	1,078	1,045	1,060	21,700	1,060
2017-11-08	1,062	1,070	1,040	1,061	20,500	1,061
2017-11-07	1,040	1,089	1,040	1,065	39,700	1,065
2017-11-06	1,120	1,120	1,081	1,100	17,300	1,100
2017-11-02	1,118	1,130	1,100	1,110	22,500	1,110
2017-11-01	1,088	1,113	1,087	1,110	32,600	1,110
2017-10-31	1,073	1,088	1,062	1,088	11,000	1,088
2017-10-30	1,073	1,074	1,067	1,071	5,800	1,071
2017-10-27	1,051	1,063	1,049	1,060	10,100	1,060
2017-10-26	1,045	1,054	1,041	1,054	6,100	1,054
2017-10-25	1,046	1,048	1,037	1,045	12,900	1,045
2017-10-24	1,063	1,063	1,040	1,049	10,600	1,049
2017-10-23	1,060	1,060	1,053	1,060	7,300	1,060
2017-10-20	1,046	1,054	1,032	1,054	10,600	1,054
2017-10-19	1,051	1,060	1,044	1,045	9,000	1,045
2017-10-18	1,067	1,072	1,015	1,048	24,200	1,048
2017-10-17	1,084	1,085	1,070	1,070	4,700	1,070
2017-10-16	1,082	1,082	1,071	1,079	3,900	1,079
2017-10-13	1,088	1,088	1,070	1,080	12,200	1,080
2017-10-12	1,069	1,090	1,069	1,085	10,300	1,085
2017-10-11	1,093	1,093	1,074	1,088	15,500	1,088
2017-10-10	1,095	1,095	1,082	1,090	5,700	1,090
2017-10-06	1,072	1,090	1,068	1,090	6,600	1,090
2017-10-05	1,085	1,090	1,071	1,078	9,500	1,078
2017-10-04	1,081	1,090	1,045	1,079	17,200	1,079
2017-10-03	1,040	1,079	1,040	1,075	27,500	1,075
2017-10-02	1,045	1,045	1,034	1,040	4,600	1,040
2017-09-29	1,041	1,046	1,020	1,034	11,100	1,034
2017-09-28	1,044	1,046	1,033	1,046	8,700	1,046
2017-09-27	1,025	1,028	1,019	1,028	3,900	1,028
2017-09-26	1,010	1,025	1,010	1,025	3,300	1,025
2017-09-25	1,015	1,030	1,008	1,012	13,700	1,012
2017-09-22	1,010	1,020	1,010	1,012	4,500	1,012
2017-09-21	1,009	1,018	1,009	1,015	3,400	1,015
2017-09-20	1,029	1,029	1,004	1,004	5,500	1,004
2017-09-19	1,009	1,034	991	1,020	11,700	1,020
2017-09-15	1,012	1,012	984	1,010	5,000	1,010
2017-09-14	1,028	1,028	1,009	1,014	6,400	1,014
2017-09-13	969	1,037	969	1,009	25,200	1,009
2017-09-12	970	970	964	964	7,700	964
2017-09-11	951	964	951	959	4,500	959
2017-09-08	948	950	947	947	1,700	947
2017-09-07	944	950	941	948	2,800	948
2017-09-06	923	936	919	930	11,200	930
2017-09-05	977	977	929	936	11,500	936
2017-09-04	965	981	965	977	4,100	977
2017-09-01	979	982	968	969	6,900	969
2017-08-31	985	985	977	979	4,800	979
2017-08-30	982	995	979	979	4,800	979
2017-08-29	998	998	980	980	5,400	980
2017-08-28	979	998	979	998	6,300	998
2017-08-25	969	973	963	973	2,600	973
2017-08-24	969	970	938	969	13,400	969
2017-08-23	979	979	965	968	3,600	968
2017-08-22	972	972	958	962	4,600	962
2017-08-21	975	978	970	974	2,400	974
2017-08-18	977	988	972	980	5,300	980
2017-08-17	998	999	984	994	5,000	994
2017-08-16	975	988	970	988	10,000	988
2017-08-15	971	971	952	958	9,700	958
2017-08-14	964	979	914	971	31,600	971
2017-08-10	1,042	1,044	1,019	1,039	14,700	1,039
2017-08-09	1,060	1,060	1,031	1,042	14,400	1,042
2017-08-08	1,018	1,040	1,015	1,040	14,200	1,040
2017-08-07	998	1,005	998	1,000	8,100	1,000
2017-08-04	998	999	994	998	2,400	998
2017-08-03	984	1,000	984	994	4,300	994
2017-08-02	952	980	945	980	7,300	980
2017-08-01	993	993	960	966	10,900	966
2017-07-31	1,005	1,005	990	993	3,300	993
2017-07-28	1,034	1,034	990	990	21,200	990
2017-07-27	998	1,037	995	1,032	54,200	1,032
2017-07-26	965	974	964	974	17,600	974
2017-07-25	950	961	949	961	9,400	961
2017-07-24	956	964	949	950	2,900	950
2017-07-21	950	950	941	946	9,100	946
2017-07-20	942	950	942	950	4,500	950
2017-07-19	946	948	945	948	1,900	948
2017-07-18	938	939	935	935	1,600	935
2017-07-14	935	945	935	942	5,400	942
2017-07-13	948	952	937	937	5,400	937
2017-07-12	960	966	945	950	24,500	950
2017-07-11	950	959	946	956	14,700	956
2017-07-10	928	940	928	940	6,200	940
2017-07-07	916	926	915	926	4,000	926
2017-07-06	922	922	915	916	2,200	916
2017-07-05	918	920	911	920	4,400	920
2017-07-04	915	915	909	911	4,500	911
2017-07-03	901	910	901	910	1,500	910
2017-06-30	900	903	890	899	2,500	899
2017-06-29	911	911	881	905	11,100	905
2017-06-28	916	920	910	911	8,200	911
2017-06-27	920	928	912	928	4,000	928
2017-06-26	920	925	915	921	9,800	921
2017-06-23	938	938	910	930	13,100	930
2017-06-22	942	942	938	941	3,300	941
2017-06-21	935	942	930	942	8,400	942
2017-06-20	941	941	935	935	1,500	935
2017-06-19	937	943	936	943	6,500	943
2017-06-16	941	941	915	937	6,600	937
2017-06-15	944	944	915	942	8,800	942
2017-06-14	948	954	935	944	6,100	944
2017-06-13	943	954	943	954	3,700	954
2017-06-12	929	960	929	953	47,600	953
2017-06-09	935	935	922	929	2,400	929
2017-06-08	938	938	920	920	3,700	920
2017-06-07	926	939	920	933	3,400	933
2017-06-06	943	944	904	928	10,400	928
2017-06-05	935	942	934	942	6,800	942
2017-06-02	935	935	928	934	5,500	934
2017-06-01	930	932	920	932	13,200	932
2017-05-31	925	930	914	930	8,800	930
2017-05-30	914	928	910	927	14,400	927
2017-05-29	907	910	900	902	11,500	902
2017-05-26	887	908	880	895	23,600	895
2017-05-25	884	887	883	887	4,900	887
2017-05-24	880	885	879	880	7,900	880
2017-05-23	876	879	869	879	3,700	879
2017-05-22	877	878	865	877	4,600	877
2017-05-19	882	884	874	879	2,000	879
2017-05-18	866	876	860	873	5,500	873
2017-05-17	887	887	860	869	12,900	869
2017-05-16	886	886	873	886	5,800	886
2017-05-15	897	898	881	893	6,500	893
2017-05-12	878	897	878	897	14,900	897
2017-05-11	871	880	860	878	13,000	878
2017-05-10	888	900	875	876	64,600	876
2017-05-09	838	848	832	843	5,000	843
2017-05-08	863	863	826	833	17,600	833
2017-05-02	858	858	826	848	9,900	848
2017-05-01	815	852	797	852	43,300	852
2017-04-28	879	879	863	873	5,000	873
2017-04-27	840	874	824	874	10,700	874
2017-04-26	837	837	829	836	1,700	836
2017-04-25	839	839	825	834	1,300	834
2017-04-24	825	830	819	829	3,700	829
2017-04-21	803	830	803	825	4,800	825
2017-04-20	806	818	800	802	6,300	802
2017-04-19	808	815	800	815	3,700	815
2017-04-18	815	819	777	807	14,700	807
2017-04-17	807	821	807	812	4,600	812
2017-04-14	831	831	803	827	4,000	827
2017-04-13	835	855	828	833	8,900	833
2017-04-12	864	887	845	855	8,500	855
2017-04-11	897	897	880	884	3,300	884
2017-04-10	890	892	888	892	2,700	892
2017-04-07	877	877	876	877	1,000	877
2017-04-06	893	893	868	877	6,000	877
2017-04-05	890	900	874	888	12,700	888
2017-04-04	915	915	826	860	16,200	860
2017-04-03	899	917	896	911	9,400	911
2017-03-31	894	915	894	904	5,300	904
2017-03-30	895	900	890	900	12,400	900
2017-03-29	900	900	879	880	2,800	880
2017-03-28	880	890	876	876	4,000	876
2017-03-27	880	891	878	882	8,400	882
2017-03-24	911	912	907	908	6,500	908
2017-03-23	860	914	860	914	23,300	914
2017-03-22	880	889	853	867	14,200	867
2017-03-21	883	891	879	890	10,500	890
2017-03-17	911	911	886	889	8,800	889
2017-03-16	867	910	867	910	11,500	910
2017-03-15	913	913	845	881	35,200	881
2017-03-14	912	913	882	913	50,300	913
2017-03-13	950	960	928	941	17,900	941
2017-03-10	945	945	916	942	11,800	942
2017-03-09	962	985	933	948	30,700	948
2017-03-08	948	988	942	969	21,500	969
2017-03-07	918	947	916	947	32,600	947
2017-03-06	913	920	909	917	11,600	917
2017-03-03	886	908	886	902	8,100	902
2017-03-02	897	900	876	891	7,200	891
2017-03-01	890	900	890	897	6,000	897
2017-02-28	900	900	886	900	11,200	900
2017-02-27	905	905	890	900	10,200	900
2017-02-24	889	915	889	907	17,400	907
2017-02-23	898	899	882	899	8,700	899
2017-02-22	876	905	870	899	24,600	899
2017-02-21	874	887	868	887	37,900	887
2017-02-20	852	866	852	866	7,900	866
2017-02-17	840	865	840	862	8,700	862
2017-02-16	826	843	826	838	13,500	838
2017-02-15	853	869	833	834	23,800	834
2017-02-14	870	871	855	858	11,400	858
2017-02-13	850	874	848	873	41,400	873
2017-02-10	855	855	849	853	11,100	853
2017-02-09	856	857	849	855	17,200	855
2017-02-08	850	855	848	855	14,000	855
2017-02-07	841	847	833	842	10,200	842
2017-02-06	847	848	828	842	20,000	842
2017-02-03	829	845	828	845	16,000	845
2017-02-02	834	842	824	837	36,200	837
2017-02-01	826	830	817	825	13,800	825
2017-01-31	824	837	819	836	14,200	836
2017-01-30	812	840	812	835	27,400	835
2017-01-27	784	810	771	808	43,500	808
2017-01-26	767	782	767	782	26,400	782
2017-01-25	763	769	757	767	5,000	767
2017-01-24	769	770	759	770	7,000	770
2017-01-23	770	776	763	776	5,500	776
2017-01-20	770	778	769	778	4,900	778
2017-01-19	769	774	769	774	7,900	774
2017-01-18	770	770	762	770	5,700	770
2017-01-17	770	771	763	769	13,600	769
2017-01-16	769	769	760	768	15,300	768
2017-01-13	753	760	753	756	5,300	756
2017-01-12	739	765	735	752	25,200	752
2017-01-11	753	753	749	749	11,600	749
2017-01-10	756	756	749	752	6,400	752
2017-01-06	740	750	740	744	4,200	744
2017-01-05	754	754	724	747	9,900	747
2017-01-04	746	755	723	753	10,200	753

分割・併合履歴： [2004-09-27]1株→1.2株