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