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
2022-12-305185285185271,000527
2022-12-29524524515518800518
2022-12-2851751951051812,000518
2022-12-2750652050651123,200511
2022-12-2652252351551618,800516
2022-12-235245305225245,000524
2022-12-225255285205248,200524
2022-12-2152652652052010,200520
2022-12-2053853852052416,700524
2022-12-1952553152553025,700530
2022-12-1654254353253328,200533
2022-12-155455485455469,300546
2022-12-1454854954654710,000547
2022-12-135505515465516,000551
2022-12-1255555554955019,600550
2022-12-0954655554655519,900555
2022-12-085475485465475,300547
2022-12-075475495465465,400546
2022-12-065455485435488,200548
2022-12-055505505455457,800545
2022-12-025515525465499,900549
2022-12-0155055355055310,200553
2022-11-3055055354855024,800550
2022-11-2955155554855216,800552
2022-11-2855555555155312,000553
2022-11-255535555515549,200554
2022-11-2455455655355517,000555
2022-11-2255455755255510,900555
2022-11-2155555655155420,200554
2022-11-185605605575584,200558
2022-11-175615625615613,400561
2022-11-165685685625661,500566
2022-11-155665705625683,300568
2022-11-145725795685706,800570
2022-11-115725775725773,600577
2022-11-105735735705715,400571
2022-11-095735745715732,000573
2022-11-085635715635713,100571
2022-11-075725765665676,800567
2022-11-045765785655785,800578
2022-11-025895895785806,600580
2022-11-015685805675804,500580
2022-10-315705785705783,700578
2022-10-285665675605673,400567
2022-10-275575655565605,400560
2022-10-265555655545603,500560
2022-10-255555625545545,900554
2022-10-2456356355255416,900554
2022-10-215665705625638,100563
2022-10-2057958057157111,300571
2022-10-195935995895936,900593
2022-10-185925935905934,800593
2022-10-175986005955951,300595
2022-10-146036036026022,000602
2022-10-13600600600600200600
2022-10-126036035965985,300598
2022-10-115946015936003,800600
2022-10-0760560959959912,300599
2022-10-0661261560660818,700608
2022-10-056306306116144,400614
2022-10-046166206166202,100620
2022-10-036106136076131,500613
2022-09-306186196106164,100616
2022-09-296226406106386,900638
2022-09-286356376286283,100628
2022-09-27633634633634300634
2022-09-26624630624630900630
2022-09-22621626621626900626
2022-09-216216216216211,200621
2022-09-20625625625625300625
2022-09-16625625625625600625
2022-09-15626626625625900625
2022-09-14630630625626700626
2022-09-13633633631631500631
2022-09-126356356276335,500633
2022-09-096296296266271,800627
2022-09-086296296266264,600626
2022-09-076326326246246,600624
2022-09-066306306276271,000627
2022-09-056326326256303,600630
2022-09-026296296266291,100629
2022-09-01630630630630100630
2022-08-316296296256281,900628
2022-08-30630630629629400629
2022-08-29630631630631600631
2022-08-266396396306313,000631
2022-08-256306346306341,200634
2022-08-24630630628630700630
2022-08-23629630627627400627
2022-08-22630630627627900627
2022-08-19627629626629800629
2022-08-186256286256283,600628
2022-08-17633633630630500630
2022-08-166296306286303,700630
2022-08-156306326266314,100631
2022-08-126356446356354,700635
2022-08-106306356266352,800635
2022-08-096386426306304,400630
2022-08-086436436376381,600638
2022-08-056466466416432,400643
2022-08-046386396386391,400639
2022-08-03637637633633400633
2022-08-026366366326342,300634
2022-08-016356366296334,800633
2022-07-296496576406405,000640
2022-07-286586606486485,200648
2022-07-276456526456511,600651
2022-07-266456466376423,300642
2022-07-256396496396455,400645
2022-07-226376436376372,400637
2022-07-216356386356352,500635
2022-07-206356456356397,300639
2022-07-196326376326333,000633
2022-07-156306376296322,200632
2022-07-146346376326353,300635
2022-07-136406426356394,900639
2022-07-1264565864064126,600641
2022-07-1166067465367211,100672
2022-07-0865266064966010,800660
2022-07-076476526456494,200649
2022-07-066396446376443,100644
2022-07-056426496376444,200644
2022-07-046386436376402,700640
2022-07-01642642635636900636
2022-06-30648648647647500647
2022-06-29648648648648100648
2022-06-286506506486482,400648
2022-06-276406486326482,200648
2022-06-246396396376381,100638
2022-06-23637638636638400638
2022-06-22638638635637600637
2022-06-21633640633634500634
2022-06-20634634633633300633
2022-06-176336356236345,100634
2022-06-166386406386401,500640
2022-06-156366396346382,600638
2022-06-146346386346381,800638
2022-06-1364364863763711,400637
2022-06-106556556436515,500651
2022-06-0964265063164511,000645
2022-06-086496496406406,600640
2022-06-0764766164064520,900645
2022-06-066506536476504,800650
2022-06-036456496406464,600646
2022-06-026406506406453,600645
2022-06-016356416356391,100639
2022-05-316396416346344,200634
2022-05-3063365563264210,500642
2022-05-276526596466515,100651
2022-05-266466486416481,600648
2022-05-2564165164164912,900649
2022-05-246396506326403,700640
2022-05-236376416376372,400637
2022-05-206356546356416,300641
2022-05-196356406336403,300640
2022-05-186386496366475,200647
2022-05-176386496386414,100641
2022-05-166526596456455,100645
2022-05-1365165162564713,600647
2022-05-126606606506509,100650
2022-05-116606726606709,000670
2022-05-106696696566644,400664
2022-05-0967568566566910,300669
2022-05-0666367365667118,000671
2022-05-0264565863765310,500653
2022-04-286666796626758,400675
2022-04-276506636506621,900662
2022-04-266456526456521,700652
2022-04-256496546446444,800644
2022-04-226436546436543,700654
2022-04-216436506436491,400649
2022-04-206496546436485,900648
2022-04-196456506456501,100650
2022-04-186506516456454,200645
2022-04-15654656654656400656
2022-04-146576726536583,600658
2022-04-136566736526574,700657
2022-04-126606666566666,000666
2022-04-116566636566632,300663
2022-04-086806836616618,500661
2022-04-076716806716804,200680
2022-04-066726776706747,100674
2022-04-056826826746764,200676
2022-04-046736856716853,300685
2022-04-016746826736774,500677
2022-03-316756906756785,600678
2022-03-3068569067668513,000685
2022-03-296846886826846,700684
2022-03-286916936876905,000690
2022-03-256956966916967,500696
2022-03-2468369368369310,400693
2022-03-2369269868969211,700692
2022-03-2270070368669212,700692
2022-03-1868771068669516,300695
2022-03-176856936836835,200683
2022-03-166887016826834,500683
2022-03-156896946866893,100689
2022-03-1469569568668913,500689
2022-03-117047046947002,800700
2022-03-106907086906986,600698
2022-03-097007006866861,000686
2022-03-087017076826932,900693
2022-03-077087086876904,300690
2022-03-047047046977021,500702
2022-03-037127127037042,600704
2022-03-027137147047121,700712
2022-03-017047457047213,400721
2022-02-287037036876993,600699
2022-02-256877116857065,900706
2022-02-247087086876872,200687
2022-02-227127196827157,500715
2022-02-217227227117132,300713
2022-02-187357357227222,000722
2022-02-17---733-733
2022-02-167307367227331,400733
2022-02-157437457237271,400727
2022-02-147517517417436,800743
2022-02-107477517457511,900751
2022-02-097507507387442,900744
2022-02-087397497397451,600745
2022-02-077357387317382,200738
2022-02-04723725722725700725
2022-02-037247247207201,400720
2022-02-027067257057232,800723
2022-02-017207206877064,000706
2022-01-317187307137202,600720
2022-01-287197207117124,100712
2022-01-277227226737026,200702
2022-01-26717717717717200717
2022-01-257177267167161,600716
2022-01-247287297087153,100715
2022-01-217357357117281,900728
2022-01-207207297207203,800720
2022-01-197477477027026,300702
2022-01-187567567477471,800747
2022-01-177567607567561,400756
2022-01-147527567437563,200756
2022-01-13758758750750800750
2022-01-127607607537547,400754
2022-01-117527607517605,700760
2022-01-077507557437525,600752
2022-01-067507507417433,400743
2022-01-057487517457505,900750
2022-01-047247517247477,800747

分割・併合履歴 : [2004-09-27]1株→1.2株