6155 高松機械工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	718	731	712	719	1,900	719
2021-12-29	710	721	710	713	4,500	713
2021-12-28	726	739	707	713	15,500	713
2021-12-27	725	732	725	729	3,000	729
2021-12-24	734	735	725	731	1,800	731
2021-12-23	732	738	720	731	1,800	731
2021-12-22	730	731	720	730	1,200	730
2021-12-21	714	727	707	726	16,200	726
2021-12-20	730	733	717	718	2,600	718
2021-12-17	721	749	721	730	3,100	730
2021-12-16	727	736	727	736	4,000	736
2021-12-15	730	733	724	725	1,400	725
2021-12-14	733	735	726	730	5,900	730
2021-12-13	747	760	741	748	29,000	748
2021-12-10	707	741	707	741	11,800	741
2021-12-09	731	731	696	703	8,800	703
2021-12-08	727	732	720	720	7,300	720
2021-12-07	713	730	713	726	22,300	726
2021-12-06	706	717	706	713	11,400	713
2021-12-03	698	708	688	704	5,300	704
2021-12-02	699	705	692	696	6,400	696
2021-12-01	709	729	705	713	16,700	713
2021-11-30	711	723	708	708	18,500	708
2021-11-29	731	731	706	710	2,400	710
2021-11-26	748	748	733	733	2,800	733
2021-11-25	740	753	736	745	7,600	745
2021-11-24	740	745	738	745	700	745
2021-11-22	739	744	739	744	900	744
2021-11-19	740	740	735	737	1,200	737
2021-11-18	739	747	736	740	3,900	740
2021-11-17	735	737	734	734	1,300	734
2021-11-16	734	744	733	741	2,100	741
2021-11-15	744	744	733	733	1,900	733
2021-11-12	734	746	734	738	11,400	738
2021-11-11	738	749	731	734	17,800	734
2021-11-10	747	747	738	738	1,700	738
2021-11-09	750	754	740	741	1,900	741
2021-11-08	749	755	740	747	2,500	747
2021-11-05	754	754	745	749	1,500	749
2021-11-04	750	755	742	754	7,100	754
2021-11-02	751	756	740	753	13,000	753
2021-11-01	804	809	740	757	35,600	757
2021-10-29	795	800	777	791	15,800	791
2021-10-28	756	798	751	782	27,700	782
2021-10-27	747	747	737	741	2,900	741
2021-10-26	740	747	740	747	1,000	747
2021-10-25	735	740	730	735	1,800	735
2021-10-22	733	744	733	744	1,100	744
2021-10-21	750	750	735	739	2,700	739
2021-10-20	743	743	735	740	600	740
2021-10-19	739	740	739	740	300	740
2021-10-18	731	739	729	738	7,000	738
2021-10-15	751	751	730	731	16,300	731
2021-10-14	745	752	737	752	800	752
2021-10-13	749	749	739	745	1,900	745
2021-10-12	768	769	744	744	5,200	744
2021-10-11	765	769	761	769	4,400	769
2021-10-08	754	760	754	759	1,300	759
2021-10-07	761	761	751	752	1,000	752
2021-10-06	751	758	748	757	2,700	757
2021-10-05	744	744	720	740	4,000	740
2021-10-04	758	758	743	743	4,200	743
2021-10-01	763	770	750	750	2,700	750
2021-09-30	771	771	758	763	2,900	763
2021-09-29	757	758	756	758	700	758
2021-09-28	762	762	755	760	5,300	760
2021-09-27	759	762	759	762	1,200	762
2021-09-24	767	772	750	765	15,700	765
2021-09-22	776	776	756	770	3,900	770
2021-09-21	755	768	755	767	13,600	767
2021-09-17	755	776	755	766	16,700	766
2021-09-16	757	757	730	752	5,500	752
2021-09-15	757	757	746	754	2,300	754
2021-09-14	753	755	751	754	5,900	754
2021-09-13	750	752	745	750	6,200	750
2021-09-10	735	754	735	753	4,800	753
2021-09-09	734	734	729	734	3,800	734
2021-09-08	733	734	729	734	1,200	734
2021-09-07	732	733	730	733	1,400	733
2021-09-06	729	739	725	727	10,700	727
2021-09-03	725	730	720	720	5,100	720
2021-09-02	724	731	724	725	2,900	725
2021-09-01	732	732	725	732	1,100	732
2021-08-31	729	733	729	731	1,000	731
2021-08-30	740	740	725	730	1,900	730
2021-08-27	735	740	729	740	2,200	740
2021-08-26	732	735	732	735	2,300	735
2021-08-25	739	739	731	732	500	732
2021-08-24	731	749	730	732	1,200	732
2021-08-23	715	730	715	722	3,200	722
2021-08-20	746	750	730	730	4,700	730
2021-08-19	748	757	743	757	1,300	757
2021-08-18	760	760	753	760	900	760
2021-08-17	760	760	753	760	1,000	760
2021-08-16	760	760	750	760	3,600	760
2021-08-13	764	764	760	760	1,100	760
2021-08-12	768	768	761	764	5,100	764
2021-08-11	755	760	755	759	3,900	759
2021-08-10	750	750	748	750	1,800	750
2021-08-06	749	754	736	750	2,600	750
2021-08-05	730	765	730	753	14,700	753
2021-08-04	748	765	745	765	10,300	765
2021-08-03	735	743	725	741	1,900	741
2021-08-02	733	740	727	735	5,800	735
2021-07-30	730	735	726	726	1,100	726
2021-07-29	736	739	721	730	2,900	730
2021-07-28	737	744	726	729	7,500	729
2021-07-27	726	750	726	750	6,200	750
2021-07-26	727	727	716	724	1,200	724
2021-07-21	719	729	711	727	2,100	727
2021-07-20	732	732	713	713	2,000	713
2021-07-19	735	735	723	732	1,900	732
2021-07-16	728	745	728	735	1,800	735
2021-07-15	726	746	726	743	2,700	743
2021-07-14	743	748	740	740	2,000	740
2021-07-13	748	760	721	750	5,200	750
2021-07-12	740	751	740	747	18,100	747
2021-07-09	727	740	706	740	9,800	740
2021-07-08	730	731	724	728	5,500	728
2021-07-07	729	730	717	730	3,200	730
2021-07-06	710	734	710	731	7,000	731
2021-07-05	692	706	692	706	4,500	706
2021-07-02	689	690	685	688	3,000	688
2021-07-01	690	690	688	688	700	688
2021-06-30	694	698	690	690	1,700	690
2021-06-29	702	704	688	694	5,400	694
2021-06-28	700	702	695	702	2,800	702
2021-06-25	688	697	686	697	1,000	697
2021-06-24	692	696	690	690	800	690
2021-06-23	689	697	689	696	1,700	696
2021-06-22	690	692	683	689	5,100	689
2021-06-21	685	695	680	680	1,200	680
2021-06-18	692	699	683	686	7,800	686
2021-06-17	699	699	692	692	3,300	692
2021-06-16	696	703	696	699	1,400	699
2021-06-15	694	700	693	696	1,600	696
2021-06-14	704	704	690	693	9,900	693
2021-06-11	703	713	699	705	5,500	705
2021-06-10	710	710	702	703	1,100	703
2021-06-09	713	713	703	703	1,600	703
2021-06-08	711	714	710	710	2,400	710
2021-06-07	705	712	699	711	6,100	711
2021-06-04	700	709	697	705	5,700	705
2021-06-03	708	710	698	706	3,000	706
2021-06-02	713	713	700	708	12,800	708
2021-06-01	-	-	-	706	-	706
2021-05-31	710	710	697	706	600	706
2021-05-28	705	715	700	710	3,000	710
2021-05-27	708	708	686	703	2,900	703
2021-05-26	692	714	692	714	3,600	714
2021-05-25	686	696	686	692	800	692
2021-05-24	677	694	677	694	2,800	694
2021-05-21	685	689	679	688	1,600	688
2021-05-20	683	689	675	675	900	675
2021-05-19	687	688	687	688	300	688
2021-05-18	674	689	674	687	1,600	687
2021-05-17	685	685	673	673	6,300	673
2021-05-14	667	674	660	670	4,400	670
2021-05-13	690	690	665	665	7,400	665
2021-05-12	710	710	690	690	7,400	690
2021-05-11	718	718	706	717	3,400	717
2021-05-10	716	719	708	719	2,200	719
2021-05-07	715	720	713	713	2,500	713
2021-05-06	692	706	692	700	8,200	700
2021-04-30	714	726	710	722	5,500	722
2021-04-28	720	720	703	703	4,700	703
2021-04-27	695	713	695	713	1,200	713
2021-04-26	700	706	695	695	1,300	695
2021-04-23	698	699	691	696	1,100	696
2021-04-22	709	714	691	691	6,400	691
2021-04-21	719	719	705	705	3,100	705
2021-04-20	721	724	706	717	5,900	717
2021-04-19	734	735	733	735	2,600	735
2021-04-16	733	734	726	734	500	734
2021-04-15	725	734	725	734	2,400	734
2021-04-14	729	730	726	730	500	730
2021-04-13	735	737	726	726	1,000	726
2021-04-12	728	737	721	735	5,300	735
2021-04-09	733	738	728	736	1,400	736
2021-04-08	731	733	728	728	1,200	728
2021-04-07	730	739	719	727	8,500	727
2021-04-06	740	744	736	737	1,900	737
2021-04-05	742	742	732	737	2,000	737
2021-04-02	730	736	730	731	4,500	731
2021-04-01	750	750	735	735	1,400	735
2021-03-31	740	748	740	748	2,600	748
2021-03-30	742	742	721	739	2,900	739
2021-03-29	749	749	726	726	5,600	726
2021-03-26	749	753	748	749	2,500	749
2021-03-25	732	740	732	740	1,400	740
2021-03-24	747	753	716	723	11,700	723
2021-03-23	743	753	743	747	6,200	747
2021-03-22	738	743	736	743	2,600	743
2021-03-19	745	748	738	738	5,000	738
2021-03-18	748	749	739	749	4,400	749
2021-03-17	734	744	734	743	3,300	743
2021-03-16	735	743	733	733	4,500	733
2021-03-15	730	740	717	735	12,400	735
2021-03-12	742	752	710	721	26,900	721
2021-03-11	765	769	741	748	16,100	748
2021-03-10	776	790	758	758	15,000	758
2021-03-09	790	790	774	776	2,500	776
2021-03-08	765	799	761	793	5,700	793
2021-03-05	739	765	731	765	8,500	765
2021-03-04	733	748	732	744	9,600	744
2021-03-03	771	779	731	731	9,700	731
2021-03-02	804	819	780	780	8,800	780
2021-03-01	810	811	803	803	2,800	803
2021-02-26	829	833	809	809	8,600	809
2021-02-25	814	830	814	830	9,100	830
2021-02-24	815	829	815	816	5,100	816
2021-02-22	811	840	811	818	10,700	818
2021-02-19	830	830	807	826	7,800	826
2021-02-18	841	856	833	845	38,800	845
2021-02-17	780	837	780	832	47,600	832
2021-02-16	775	780	769	780	9,400	780
2021-02-15	773	784	770	784	8,800	784
2021-02-12	758	777	757	775	21,400	775
2021-02-10	751	755	737	755	7,900	755
2021-02-09	746	755	737	755	13,100	755
2021-02-08	731	755	730	746	21,700	746
2021-02-05	699	730	699	727	46,400	727
2021-02-04	661	680	661	679	20,600	679
2021-02-03	653	664	653	661	2,400	661
2021-02-02	654	660	645	648	16,900	648
2021-02-01	639	657	635	644	8,700	644
2021-01-29	675	675	667	669	5,900	669
2021-01-28	667	676	658	666	6,100	666
2021-01-27	681	683	681	682	1,600	682
2021-01-26	678	680	676	678	1,500	678
2021-01-25	682	682	674	678	3,100	678
2021-01-22	680	683	675	683	1,300	683
2021-01-21	672	684	672	684	2,400	684
2021-01-20	678	681	670	677	6,000	677
2021-01-19	677	678	662	672	2,200	672
2021-01-18	667	674	663	674	1,800	674
2021-01-15	665	677	665	674	10,000	674
2021-01-14	664	671	664	670	7,500	670
2021-01-13	665	665	661	665	2,000	665
2021-01-12	672	672	663	665	5,300	665
2021-01-08	673	675	667	674	7,800	674
2021-01-07	677	677	672	672	1,700	672
2021-01-06	664	670	664	670	1,900	670
2021-01-05	669	669	659	666	3,100	666
2021-01-04	650	653	646	649	1,600	649

分割・併合履歴： [2004-09-27]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31