6155 高松機械工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	518	528	518	527	1,000	527
2022-12-29	524	524	515	518	800	518
2022-12-28	517	519	510	518	12,000	518
2022-12-27	506	520	506	511	23,200	511
2022-12-26	522	523	515	516	18,800	516
2022-12-23	524	530	522	524	5,000	524
2022-12-22	525	528	520	524	8,200	524
2022-12-21	526	526	520	520	10,200	520
2022-12-20	538	538	520	524	16,700	524
2022-12-19	525	531	525	530	25,700	530
2022-12-16	542	543	532	533	28,200	533
2022-12-15	545	548	545	546	9,300	546
2022-12-14	548	549	546	547	10,000	547
2022-12-13	550	551	546	551	6,000	551
2022-12-12	555	555	549	550	19,600	550
2022-12-09	546	555	546	555	19,900	555
2022-12-08	547	548	546	547	5,300	547
2022-12-07	547	549	546	546	5,400	546
2022-12-06	545	548	543	548	8,200	548
2022-12-05	550	550	545	545	7,800	545
2022-12-02	551	552	546	549	9,900	549
2022-12-01	550	553	550	553	10,200	553
2022-11-30	550	553	548	550	24,800	550
2022-11-29	551	555	548	552	16,800	552
2022-11-28	555	555	551	553	12,000	553
2022-11-25	553	555	551	554	9,200	554
2022-11-24	554	556	553	555	17,000	555
2022-11-22	554	557	552	555	10,900	555
2022-11-21	555	556	551	554	20,200	554
2022-11-18	560	560	557	558	4,200	558
2022-11-17	561	562	561	561	3,400	561
2022-11-16	568	568	562	566	1,500	566
2022-11-15	566	570	562	568	3,300	568
2022-11-14	572	579	568	570	6,800	570
2022-11-11	572	577	572	577	3,600	577
2022-11-10	573	573	570	571	5,400	571
2022-11-09	573	574	571	573	2,000	573
2022-11-08	563	571	563	571	3,100	571
2022-11-07	572	576	566	567	6,800	567
2022-11-04	576	578	565	578	5,800	578
2022-11-02	589	589	578	580	6,600	580
2022-11-01	568	580	567	580	4,500	580
2022-10-31	570	578	570	578	3,700	578
2022-10-28	566	567	560	567	3,400	567
2022-10-27	557	565	556	560	5,400	560
2022-10-26	555	565	554	560	3,500	560
2022-10-25	555	562	554	554	5,900	554
2022-10-24	563	563	552	554	16,900	554
2022-10-21	566	570	562	563	8,100	563
2022-10-20	579	580	571	571	11,300	571
2022-10-19	593	599	589	593	6,900	593
2022-10-18	592	593	590	593	4,800	593
2022-10-17	598	600	595	595	1,300	595
2022-10-14	603	603	602	602	2,000	602
2022-10-13	600	600	600	600	200	600
2022-10-12	603	603	596	598	5,300	598
2022-10-11	594	601	593	600	3,800	600
2022-10-07	605	609	599	599	12,300	599
2022-10-06	612	615	606	608	18,700	608
2022-10-05	630	630	611	614	4,400	614
2022-10-04	616	620	616	620	2,100	620
2022-10-03	610	613	607	613	1,500	613
2022-09-30	618	619	610	616	4,100	616
2022-09-29	622	640	610	638	6,900	638
2022-09-28	635	637	628	628	3,100	628
2022-09-27	633	634	633	634	300	634
2022-09-26	624	630	624	630	900	630
2022-09-22	621	626	621	626	900	626
2022-09-21	621	621	621	621	1,200	621
2022-09-20	625	625	625	625	300	625
2022-09-16	625	625	625	625	600	625
2022-09-15	626	626	625	625	900	625
2022-09-14	630	630	625	626	700	626
2022-09-13	633	633	631	631	500	631
2022-09-12	635	635	627	633	5,500	633
2022-09-09	629	629	626	627	1,800	627
2022-09-08	629	629	626	626	4,600	626
2022-09-07	632	632	624	624	6,600	624
2022-09-06	630	630	627	627	1,000	627
2022-09-05	632	632	625	630	3,600	630
2022-09-02	629	629	626	629	1,100	629
2022-09-01	630	630	630	630	100	630
2022-08-31	629	629	625	628	1,900	628
2022-08-30	630	630	629	629	400	629
2022-08-29	630	631	630	631	600	631
2022-08-26	639	639	630	631	3,000	631
2022-08-25	630	634	630	634	1,200	634
2022-08-24	630	630	628	630	700	630
2022-08-23	629	630	627	627	400	627
2022-08-22	630	630	627	627	900	627
2022-08-19	627	629	626	629	800	629
2022-08-18	625	628	625	628	3,600	628
2022-08-17	633	633	630	630	500	630
2022-08-16	629	630	628	630	3,700	630
2022-08-15	630	632	626	631	4,100	631
2022-08-12	635	644	635	635	4,700	635
2022-08-10	630	635	626	635	2,800	635
2022-08-09	638	642	630	630	4,400	630
2022-08-08	643	643	637	638	1,600	638
2022-08-05	646	646	641	643	2,400	643
2022-08-04	638	639	638	639	1,400	639
2022-08-03	637	637	633	633	400	633
2022-08-02	636	636	632	634	2,300	634
2022-08-01	635	636	629	633	4,800	633
2022-07-29	649	657	640	640	5,000	640
2022-07-28	658	660	648	648	5,200	648
2022-07-27	645	652	645	651	1,600	651
2022-07-26	645	646	637	642	3,300	642
2022-07-25	639	649	639	645	5,400	645
2022-07-22	637	643	637	637	2,400	637
2022-07-21	635	638	635	635	2,500	635
2022-07-20	635	645	635	639	7,300	639
2022-07-19	632	637	632	633	3,000	633
2022-07-15	630	637	629	632	2,200	632
2022-07-14	634	637	632	635	3,300	635
2022-07-13	640	642	635	639	4,900	639
2022-07-12	645	658	640	641	26,600	641
2022-07-11	660	674	653	672	11,100	672
2022-07-08	652	660	649	660	10,800	660
2022-07-07	647	652	645	649	4,200	649
2022-07-06	639	644	637	644	3,100	644
2022-07-05	642	649	637	644	4,200	644
2022-07-04	638	643	637	640	2,700	640
2022-07-01	642	642	635	636	900	636
2022-06-30	648	648	647	647	500	647
2022-06-29	648	648	648	648	100	648
2022-06-28	650	650	648	648	2,400	648
2022-06-27	640	648	632	648	2,200	648
2022-06-24	639	639	637	638	1,100	638
2022-06-23	637	638	636	638	400	638
2022-06-22	638	638	635	637	600	637
2022-06-21	633	640	633	634	500	634
2022-06-20	634	634	633	633	300	633
2022-06-17	633	635	623	634	5,100	634
2022-06-16	638	640	638	640	1,500	640
2022-06-15	636	639	634	638	2,600	638
2022-06-14	634	638	634	638	1,800	638
2022-06-13	643	648	637	637	11,400	637
2022-06-10	655	655	643	651	5,500	651
2022-06-09	642	650	631	645	11,000	645
2022-06-08	649	649	640	640	6,600	640
2022-06-07	647	661	640	645	20,900	645
2022-06-06	650	653	647	650	4,800	650
2022-06-03	645	649	640	646	4,600	646
2022-06-02	640	650	640	645	3,600	645
2022-06-01	635	641	635	639	1,100	639
2022-05-31	639	641	634	634	4,200	634
2022-05-30	633	655	632	642	10,500	642
2022-05-27	652	659	646	651	5,100	651
2022-05-26	646	648	641	648	1,600	648
2022-05-25	641	651	641	649	12,900	649
2022-05-24	639	650	632	640	3,700	640
2022-05-23	637	641	637	637	2,400	637
2022-05-20	635	654	635	641	6,300	641
2022-05-19	635	640	633	640	3,300	640
2022-05-18	638	649	636	647	5,200	647
2022-05-17	638	649	638	641	4,100	641
2022-05-16	652	659	645	645	5,100	645
2022-05-13	651	651	625	647	13,600	647
2022-05-12	660	660	650	650	9,100	650
2022-05-11	660	672	660	670	9,000	670
2022-05-10	669	669	656	664	4,400	664
2022-05-09	675	685	665	669	10,300	669
2022-05-06	663	673	656	671	18,000	671
2022-05-02	645	658	637	653	10,500	653
2022-04-28	666	679	662	675	8,400	675
2022-04-27	650	663	650	662	1,900	662
2022-04-26	645	652	645	652	1,700	652
2022-04-25	649	654	644	644	4,800	644
2022-04-22	643	654	643	654	3,700	654
2022-04-21	643	650	643	649	1,400	649
2022-04-20	649	654	643	648	5,900	648
2022-04-19	645	650	645	650	1,100	650
2022-04-18	650	651	645	645	4,200	645
2022-04-15	654	656	654	656	400	656
2022-04-14	657	672	653	658	3,600	658
2022-04-13	656	673	652	657	4,700	657
2022-04-12	660	666	656	666	6,000	666
2022-04-11	656	663	656	663	2,300	663
2022-04-08	680	683	661	661	8,500	661
2022-04-07	671	680	671	680	4,200	680
2022-04-06	672	677	670	674	7,100	674
2022-04-05	682	682	674	676	4,200	676
2022-04-04	673	685	671	685	3,300	685
2022-04-01	674	682	673	677	4,500	677
2022-03-31	675	690	675	678	5,600	678
2022-03-30	685	690	676	685	13,000	685
2022-03-29	684	688	682	684	6,700	684
2022-03-28	691	693	687	690	5,000	690
2022-03-25	695	696	691	696	7,500	696
2022-03-24	683	693	683	693	10,400	693
2022-03-23	692	698	689	692	11,700	692
2022-03-22	700	703	686	692	12,700	692
2022-03-18	687	710	686	695	16,300	695
2022-03-17	685	693	683	683	5,200	683
2022-03-16	688	701	682	683	4,500	683
2022-03-15	689	694	686	689	3,100	689
2022-03-14	695	695	686	689	13,500	689
2022-03-11	704	704	694	700	2,800	700
2022-03-10	690	708	690	698	6,600	698
2022-03-09	700	700	686	686	1,000	686
2022-03-08	701	707	682	693	2,900	693
2022-03-07	708	708	687	690	4,300	690
2022-03-04	704	704	697	702	1,500	702
2022-03-03	712	712	703	704	2,600	704
2022-03-02	713	714	704	712	1,700	712
2022-03-01	704	745	704	721	3,400	721
2022-02-28	703	703	687	699	3,600	699
2022-02-25	687	711	685	706	5,900	706
2022-02-24	708	708	687	687	2,200	687
2022-02-22	712	719	682	715	7,500	715
2022-02-21	722	722	711	713	2,300	713
2022-02-18	735	735	722	722	2,000	722
2022-02-17	-	-	-	733	-	733
2022-02-16	730	736	722	733	1,400	733
2022-02-15	743	745	723	727	1,400	727
2022-02-14	751	751	741	743	6,800	743
2022-02-10	747	751	745	751	1,900	751
2022-02-09	750	750	738	744	2,900	744
2022-02-08	739	749	739	745	1,600	745
2022-02-07	735	738	731	738	2,200	738
2022-02-04	723	725	722	725	700	725
2022-02-03	724	724	720	720	1,400	720
2022-02-02	706	725	705	723	2,800	723
2022-02-01	720	720	687	706	4,000	706
2022-01-31	718	730	713	720	2,600	720
2022-01-28	719	720	711	712	4,100	712
2022-01-27	722	722	673	702	6,200	702
2022-01-26	717	717	717	717	200	717
2022-01-25	717	726	716	716	1,600	716
2022-01-24	728	729	708	715	3,100	715
2022-01-21	735	735	711	728	1,900	728
2022-01-20	720	729	720	720	3,800	720
2022-01-19	747	747	702	702	6,300	702
2022-01-18	756	756	747	747	1,800	747
2022-01-17	756	760	756	756	1,400	756
2022-01-14	752	756	743	756	3,200	756
2022-01-13	758	758	750	750	800	750
2022-01-12	760	760	753	754	7,400	754
2022-01-11	752	760	751	760	5,700	760
2022-01-07	750	755	743	752	5,600	752
2022-01-06	750	750	741	743	3,400	743
2022-01-05	748	751	745	750	5,900	750
2022-01-04	724	751	724	747	7,800	747

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