6155 高松機械工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	809	814	787	803	24,100	803
2018-12-27	802	814	794	814	25,100	814
2018-12-26	751	782	750	757	29,700	757
2018-12-25	725	745	725	736	131,100	736
2018-12-21	825	840	798	815	157,400	815
2018-12-20	908	908	831	855	142,100	855
2018-12-19	910	940	908	911	99,700	911
2018-12-18	948	948	913	919	70,600	919
2018-12-17	983	990	970	974	9,400	974
2018-12-14	990	992	974	989	57,800	989
2018-12-13	971	992	971	990	94,900	990
2018-12-12	970	989	960	971	75,600	971
2018-12-11	962	965	930	955	45,600	955
2018-12-10	990	990	947	947	22,200	947
2018-12-07	1,010	1,016	1,000	1,000	7,800	1,000
2018-12-06	1,009	1,013	990	1,006	20,300	1,006
2018-12-05	1,020	1,020	1,003	1,020	24,100	1,020
2018-12-04	1,043	1,046	1,031	1,031	33,700	1,031
2018-12-03	1,033	1,048	1,033	1,043	51,200	1,043
2018-11-30	1,033	1,033	1,020	1,025	24,900	1,025
2018-11-29	1,023	1,035	1,023	1,027	23,700	1,027
2018-11-28	1,010	1,020	1,005	1,015	13,400	1,015
2018-11-27	1,007	1,014	1,000	1,012	32,600	1,012
2018-11-26	1,000	1,007	990	999	8,800	999
2018-11-22	1,007	1,010	988	1,005	13,900	1,005
2018-11-21	1,002	1,019	995	1,015	17,400	1,015
2018-11-20	1,024	1,030	1,014	1,024	7,800	1,024
2018-11-19	1,029	1,044	1,022	1,034	7,700	1,034
2018-11-16	1,045	1,045	1,023	1,034	11,600	1,034
2018-11-15	1,036	1,070	1,030	1,047	10,600	1,047
2018-11-14	1,072	1,072	1,025	1,038	17,100	1,038
2018-11-13	1,037	1,048	992	1,042	31,100	1,042
2018-11-12	1,117	1,117	1,069	1,069	80,900	1,069
2018-11-09	1,076	1,076	1,052	1,064	41,300	1,064
2018-11-08	1,050	1,067	1,050	1,067	14,800	1,067
2018-11-07	1,048	1,050	1,040	1,049	11,400	1,049
2018-11-06	1,031	1,053	1,031	1,049	6,300	1,049
2018-11-05	1,055	1,055	1,021	1,047	11,500	1,047
2018-11-02	1,009	1,062	1,001	1,062	32,200	1,062
2018-11-01	997	1,005	985	1,005	9,500	1,005
2018-10-31	946	998	916	997	20,500	997
2018-10-30	872	916	868	916	27,200	916
2018-10-29	922	926	895	897	25,500	897
2018-10-26	958	961	902	928	28,800	928
2018-10-25	980	980	931	933	36,800	933
2018-10-24	1,010	1,029	1,006	1,015	16,900	1,015
2018-10-23	1,037	1,037	1,008	1,008	10,100	1,008
2018-10-22	1,028	1,042	1,025	1,030	59,400	1,030
2018-10-19	1,024	1,040	1,023	1,028	10,700	1,028
2018-10-18	1,038	1,039	1,023	1,034	5,100	1,034
2018-10-17	1,030	1,039	1,017	1,030	18,400	1,030
2018-10-16	1,025	1,025	1,006	1,015	11,500	1,015
2018-10-15	1,030	1,030	1,002	1,015	15,300	1,015
2018-10-12	1,015	1,032	1,007	1,030	9,700	1,030
2018-10-11	1,006	1,017	995	1,007	44,300	1,007
2018-10-10	1,045	1,069	1,043	1,066	25,000	1,066
2018-10-09	1,072	1,072	1,035	1,042	19,000	1,042
2018-10-05	1,090	1,090	1,074	1,080	28,300	1,080
2018-10-04	1,089	1,096	1,081	1,091	15,200	1,091
2018-10-03	1,083	1,090	1,077	1,078	17,500	1,078
2018-10-02	1,074	1,090	1,070	1,090	31,000	1,090
2018-10-01	1,055	1,072	1,051	1,065	24,900	1,065
2018-09-28	1,045	1,052	1,036	1,049	13,400	1,049
2018-09-27	1,055	1,055	1,023	1,036	29,100	1,036
2018-09-26	1,035	1,052	1,035	1,045	14,100	1,045
2018-09-25	1,034	1,060	1,030	1,044	28,800	1,044
2018-09-21	1,020	1,037	1,020	1,033	18,300	1,033
2018-09-20	1,022	1,024	1,006	1,011	22,300	1,011
2018-09-19	1,012	1,017	1,005	1,017	19,700	1,017
2018-09-18	980	1,007	971	1,000	24,900	1,000
2018-09-14	949	978	938	977	22,800	977
2018-09-13	925	953	925	934	26,100	934
2018-09-12	937	951	928	934	21,200	934
2018-09-11	960	962	936	944	38,700	944
2018-09-10	967	980	953	958	20,000	958
2018-09-07	975	979	955	976	16,600	976
2018-09-06	991	991	968	980	31,600	980
2018-09-05	1,017	1,017	992	1,001	18,300	1,001
2018-09-04	1,002	1,007	997	1,001	7,500	1,001
2018-09-03	1,024	1,024	990	1,001	22,200	1,001
2018-08-31	1,040	1,040	1,026	1,028	22,400	1,028
2018-08-30	1,042	1,055	1,040	1,047	22,500	1,047
2018-08-29	1,021	1,034	1,016	1,032	18,000	1,032
2018-08-28	1,048	1,048	1,002	1,012	55,300	1,012
2018-08-27	1,014	1,029	1,013	1,029	28,800	1,029
2018-08-24	980	1,004	977	1,002	36,100	1,002
2018-08-23	957	977	957	976	23,200	976
2018-08-22	929	955	922	950	20,300	950
2018-08-21	940	940	918	924	40,500	924
2018-08-20	962	968	942	942	28,600	942
2018-08-17	956	977	956	971	22,900	971
2018-08-16	970	975	943	954	51,500	954
2018-08-15	995	1,009	976	991	29,000	991
2018-08-14	990	997	978	995	26,600	995
2018-08-13	1,030	1,030	951	975	125,100	975
2018-08-10	1,086	1,113	1,020	1,031	147,500	1,031
2018-08-09	1,091	1,162	1,070	1,094	258,000	1,094
2018-08-08	1,250	1,280	1,240	1,241	190,000	1,241
2018-08-07	1,197	1,239	1,181	1,199	163,100	1,199
2018-08-06	1,179	1,191	1,160	1,181	33,900	1,181
2018-08-03	1,146	1,200	1,132	1,153	97,200	1,153
2018-08-02	1,188	1,190	1,086	1,086	91,700	1,086
2018-08-01	1,190	1,199	1,175	1,181	25,400	1,181
2018-07-31	1,194	1,199	1,153	1,176	36,400	1,176
2018-07-30	1,201	1,208	1,182	1,205	41,300	1,205
2018-07-27	1,165	1,189	1,162	1,189	27,400	1,189
2018-07-26	1,155	1,170	1,138	1,161	32,800	1,161
2018-07-25	1,148	1,175	1,148	1,157	24,800	1,157
2018-07-24	1,102	1,138	1,101	1,135	54,200	1,135
2018-07-23	1,095	1,107	1,091	1,100	10,100	1,100
2018-07-20	1,104	1,106	1,088	1,094	13,700	1,094
2018-07-19	1,125	1,127	1,094	1,105	43,800	1,105
2018-07-18	1,123	1,144	1,123	1,127	31,900	1,127
2018-07-17	1,107	1,138	1,101	1,122	28,200	1,122
2018-07-13	1,100	1,119	1,080	1,109	49,500	1,109
2018-07-12	1,101	1,114	1,095	1,097	51,100	1,097
2018-07-11	1,100	1,116	1,077	1,107	23,700	1,107
2018-07-10	1,122	1,130	1,097	1,107	29,400	1,107
2018-07-09	1,100	1,121	1,093	1,114	39,800	1,114
2018-07-06	1,100	1,110	1,036	1,090	86,400	1,090
2018-07-05	1,170	1,170	1,092	1,114	77,600	1,114
2018-07-04	1,184	1,195	1,171	1,177	17,500	1,177
2018-07-03	1,214	1,225	1,171	1,189	21,300	1,189
2018-07-02	1,221	1,280	1,197	1,199	33,700	1,199
2018-06-29	1,236	1,240	1,201	1,220	42,000	1,220
2018-06-28	1,292	1,292	1,248	1,248	38,400	1,248
2018-06-27	1,292	1,292	1,262	1,290	1,800	1,290
2018-06-26	1,280	1,296	1,255	1,290	9,900	1,290
2018-06-25	1,323	1,338	1,290	1,295	19,600	1,295
2018-06-22	1,326	1,342	1,325	1,337	16,100	1,337
2018-06-21	1,320	1,360	1,314	1,346	20,500	1,346
2018-06-20	1,313	1,325	1,285	1,317	35,400	1,317
2018-06-19	1,346	1,349	1,306	1,316	55,500	1,316
2018-06-18	1,340	1,378	1,330	1,355	30,500	1,355
2018-06-15	1,368	1,368	1,343	1,350	25,400	1,350
2018-06-14	1,352	1,370	1,344	1,345	67,100	1,345
2018-06-13	1,342	1,355	1,340	1,347	7,200	1,347
2018-06-12	1,372	1,380	1,323	1,335	59,400	1,335
2018-06-11	1,380	1,398	1,371	1,393	3,400	1,393
2018-06-08	1,368	1,379	1,364	1,368	4,800	1,368
2018-06-07	1,400	1,400	1,351	1,381	9,600	1,381
2018-06-06	1,413	1,413	1,365	1,388	12,400	1,388
2018-06-05	1,435	1,435	1,385	1,393	14,000	1,393
2018-06-04	1,405	1,445	1,404	1,429	16,100	1,429
2018-06-01	1,389	1,406	1,380	1,394	5,600	1,394
2018-05-31	1,392	1,405	1,370	1,405	12,700	1,405
2018-05-30	1,380	1,380	1,340	1,355	22,500	1,355
2018-05-29	1,465	1,465	1,390	1,395	30,000	1,395
2018-05-28	1,411	1,508	1,411	1,457	18,100	1,457
2018-05-25	1,441	1,448	1,390	1,396	61,100	1,396
2018-05-24	1,532	1,532	1,463	1,470	20,100	1,470
2018-05-23	1,567	1,567	1,514	1,532	17,500	1,532
2018-05-22	1,577	1,580	1,561	1,568	19,800	1,568
2018-05-21	1,534	1,574	1,533	1,569	25,500	1,569
2018-05-18	1,508	1,530	1,490	1,510	34,000	1,510
2018-05-17	1,476	1,530	1,470	1,510	26,700	1,510
2018-05-16	1,470	1,470	1,458	1,467	13,100	1,467
2018-05-15	1,454	1,495	1,454	1,470	13,100	1,470
2018-05-14	1,501	1,510	1,452	1,452	25,100	1,452
2018-05-11	1,562	1,562	1,451	1,485	77,000	1,485
2018-05-10	1,598	1,598	1,537	1,563	254,100	1,563
2018-05-09	1,293	1,299	1,270	1,298	18,400	1,298
2018-05-08	1,246	1,270	1,242	1,270	8,100	1,270
2018-05-07	1,249	1,249	1,220	1,248	4,400	1,248
2018-05-02	1,192	1,250	1,192	1,249	6,900	1,249
2018-05-01	1,187	1,187	1,180	1,187	16,000	1,187
2018-04-27	1,173	1,173	1,140	1,157	8,400	1,157
2018-04-26	1,138	1,143	1,136	1,143	10,600	1,143
2018-04-25	1,149	1,150	1,136	1,136	2,000	1,136
2018-04-24	1,154	1,155	1,140	1,151	11,800	1,151
2018-04-23	1,140	1,160	1,140	1,152	2,500	1,152
2018-04-20	1,159	1,159	1,130	1,137	7,200	1,137
2018-04-19	1,163	1,163	1,151	1,156	7,300	1,156
2018-04-18	1,127	1,174	1,127	1,174	11,600	1,174
2018-04-17	1,145	1,200	1,128	1,131	5,500	1,131
2018-04-16	1,180	1,184	1,168	1,168	1,000	1,168
2018-04-13	1,149	1,170	1,140	1,150	13,700	1,150
2018-04-12	1,205	1,209	1,160	1,160	9,500	1,160
2018-04-11	1,220	1,220	1,201	1,211	4,700	1,211
2018-04-10	1,220	1,220	1,210	1,219	5,900	1,219
2018-04-09	1,200	1,200	1,182	1,190	5,600	1,190
2018-04-06	1,230	1,230	1,200	1,200	5,100	1,200
2018-04-05	1,260	1,260	1,220	1,230	4,600	1,230
2018-04-04	1,269	1,270	1,225	1,230	9,700	1,230
2018-04-03	1,244	1,271	1,210	1,234	13,200	1,234
2018-03-30	1,173	1,189	1,173	1,178	800	1,178
2018-03-29	1,187	1,189	1,161	1,171	1,200	1,171
2018-03-28	1,153	1,183	1,153	1,180	2,200	1,180
2018-03-27	1,183	1,215	1,183	1,196	1,500	1,196
2018-03-26	1,120	1,181	1,100	1,181	8,000	1,181
2018-03-23	1,210	1,210	1,152	1,155	2,900	1,155
2018-03-22	1,241	1,245	1,225	1,243	5,600	1,243
2018-03-20	1,203	1,267	1,172	1,267	3,100	1,267
2018-03-19	1,280	1,280	1,207	1,207	3,200	1,207
2018-03-16	1,222	1,268	1,210	1,257	2,300	1,257
2018-03-15	1,240	1,240	1,205	1,222	3,300	1,222
2018-03-14	1,254	1,267	1,216	1,216	2,100	1,216
2018-03-13	1,234	1,254	1,204	1,254	5,500	1,254
2018-03-12	1,230	1,230	1,203	1,209	5,600	1,209
2018-03-09	1,225	1,243	1,222	1,243	3,100	1,243
2018-03-08	1,278	1,278	1,215	1,222	3,000	1,222
2018-03-07	1,280	1,280	1,225	1,225	2,200	1,225
2018-03-06	1,267	1,267	1,201	1,250	4,000	1,250
2018-03-05	1,223	1,229	1,198	1,223	3,500	1,223
2018-03-02	1,290	1,290	1,211	1,232	2,900	1,232
2018-03-01	1,281	1,283	1,267	1,270	900	1,270
2018-02-28	1,309	1,309	1,290	1,290	2,400	1,290
2018-02-27	1,300	1,313	1,291	1,302	4,000	1,302
2018-02-26	1,296	1,317	1,283	1,296	2,500	1,296
2018-02-23	1,321	1,330	1,280	1,287	6,400	1,287
2018-02-22	1,285	1,313	1,270	1,291	7,200	1,291
2018-02-21	1,279	1,293	1,240	1,279	7,500	1,279
2018-02-20	1,253	1,279	1,238	1,278	7,300	1,278
2018-02-19	1,258	1,258	1,230	1,255	9,800	1,255
2018-02-16	1,265	1,266	1,200	1,255	11,000	1,255
2018-02-15	1,129	1,272	1,129	1,244	15,300	1,244
2018-02-14	1,122	1,165	1,054	1,129	28,200	1,129
2018-02-13	1,200	1,224	1,173	1,182	17,000	1,182
2018-02-09	1,150	1,159	1,141	1,159	13,300	1,159
2018-02-08	1,252	1,252	1,185	1,227	6,100	1,227
2018-02-07	1,241	1,283	1,236	1,239	12,100	1,239
2018-02-06	1,232	1,255	1,123	1,213	29,400	1,213
2018-02-05	1,347	1,370	1,295	1,342	19,100	1,342
2018-02-02	1,398	1,415	1,388	1,399	10,800	1,399
2018-02-01	1,391	1,400	1,373	1,392	14,500	1,392
2018-01-31	1,350	1,438	1,350	1,399	49,500	1,399
2018-01-30	1,357	1,376	1,342	1,363	11,000	1,363
2018-01-29	1,360	1,377	1,352	1,352	13,300	1,352
2018-01-26	1,373	1,385	1,352	1,380	9,900	1,380
2018-01-25	1,371	1,374	1,357	1,372	7,900	1,372
2018-01-24	1,393	1,398	1,374	1,380	17,400	1,380
2018-01-23	1,322	1,341	1,320	1,335	10,400	1,335
2018-01-22	1,322	1,332	1,305	1,329	10,400	1,329
2018-01-19	1,329	1,332	1,317	1,323	6,700	1,323
2018-01-18	1,385	1,385	1,326	1,329	9,800	1,329
2018-01-17	1,380	1,381	1,360	1,360	10,400	1,360
2018-01-16	1,394	1,394	1,370	1,381	15,500	1,381
2018-01-15	1,341	1,394	1,333	1,394	30,700	1,394
2018-01-12	1,300	1,320	1,300	1,320	35,800	1,320
2018-01-11	1,297	1,297	1,250	1,250	5,900	1,250
2018-01-10	1,292	1,302	1,281	1,281	17,400	1,281
2018-01-09	1,252	1,313	1,246	1,308	32,900	1,308
2018-01-05	1,244	1,247	1,239	1,244	9,100	1,244
2018-01-04	1,228	1,228	1,213	1,223	11,300	1,223

分割・併合履歴： [2004-09-27]1株→1.2株