6155 高松機械工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	502	507	502	502	4,800	502
2023-12-28	498	508	498	501	8,100	501
2023-12-27	501	505	500	500	24,000	500
2023-12-26	503	507	500	501	10,100	501
2023-12-25	504	506	498	502	15,400	502
2023-12-22	509	510	500	508	17,700	508
2023-12-21	506	510	502	509	7,400	509
2023-12-20	513	514	508	511	4,800	511
2023-12-19	512	519	510	511	4,600	511
2023-12-18	505	515	502	512	15,200	512
2023-12-15	520	520	500	506	21,600	506
2023-12-14	522	523	515	515	3,500	515
2023-12-13	524	524	515	515	3,200	515
2023-12-12	523	527	518	524	21,300	524
2023-12-11	516	523	516	523	8,700	523
2023-12-08	523	523	512	516	11,700	516
2023-12-07	515	523	515	520	9,400	520
2023-12-06	509	514	509	513	4,000	513
2023-12-05	509	510	505	509	4,800	509
2023-12-04	511	511	503	505	6,000	505
2023-12-01	509	512	504	511	4,100	511
2023-11-30	502	510	500	507	33,200	507
2023-11-29	502	504	500	502	13,000	502
2023-11-28	507	508	501	504	5,200	504
2023-11-27	500	509	499	508	52,300	508
2023-11-24	499	504	496	501	31,400	501
2023-11-22	502	502	497	500	8,400	500
2023-11-21	500	503	498	502	5,100	502
2023-11-20	500	503	499	499	7,800	499
2023-11-17	502	502	500	501	7,500	501
2023-11-16	503	504	499	502	3,600	502
2023-11-15	504	504	499	503	5,900	503
2023-11-14	502	502	495	500	6,800	500
2023-11-13	497	503	497	502	20,300	502
2023-11-10	503	507	496	502	30,100	502
2023-11-09	513	514	507	507	1,600	507
2023-11-08	517	519	500	510	17,500	510
2023-11-07	512	515	509	512	3,300	512
2023-11-06	519	519	511	517	3,500	517
2023-11-02	517	517	504	510	6,200	510
2023-11-01	514	518	507	514	21,900	514
2023-10-31	500	508	499	505	3,500	505
2023-10-30	513	513	504	504	1,400	504
2023-10-27	510	513	507	513	4,600	513
2023-10-26	501	515	499	513	3,900	513
2023-10-25	496	508	496	506	6,500	506
2023-10-24	499	507	490	496	13,600	496
2023-10-23	504	504	498	499	12,200	499
2023-10-20	513	520	503	503	6,800	503
2023-10-19	521	521	511	513	2,800	513
2023-10-18	516	519	515	515	4,100	515
2023-10-17	512	524	512	524	1,600	524
2023-10-16	513	518	511	511	1,300	511
2023-10-13	514	526	514	526	5,800	526
2023-10-12	518	527	518	520	8,600	520
2023-10-11	528	528	518	528	5,400	528
2023-10-10	528	529	522	522	3,100	522
2023-10-06	519	521	517	521	3,200	521
2023-10-05	513	520	495	519	19,600	519
2023-10-04	515	515	504	509	16,000	509
2023-10-03	528	528	512	515	11,100	515
2023-10-02	538	538	531	534	2,800	534
2023-09-29	537	537	529	537	4,200	537
2023-09-28	540	540	525	527	11,400	527
2023-09-27	534	535	526	535	14,100	535
2023-09-26	550	550	536	536	4,800	536
2023-09-25	539	544	531	540	6,900	540
2023-09-22	536	554	533	549	6,000	549
2023-09-21	536	536	532	532	2,700	532
2023-09-20	544	545	538	542	1,700	542
2023-09-19	546	557	543	548	3,300	548
2023-09-15	542	544	534	543	10,500	543
2023-09-14	548	550	537	545	9,300	545
2023-09-13	548	548	536	545	6,200	545
2023-09-12	561	563	544	552	10,300	552
2023-09-11	555	560	550	558	12,100	558
2023-09-08	547	552	541	552	3,300	552
2023-09-07	541	550	540	547	7,700	547
2023-09-06	534	541	534	538	2,200	538
2023-09-05	541	541	530	536	12,100	536
2023-09-04	533	542	530	533	10,100	533
2023-09-01	525	531	525	531	1,900	531
2023-08-31	524	527	521	522	1,700	522
2023-08-30	527	534	522	522	3,900	522
2023-08-29	526	534	523	534	5,800	534
2023-08-28	535	537	524	526	9,100	526
2023-08-25	529	535	526	535	1,400	535
2023-08-24	530	540	529	531	8,400	531
2023-08-23	535	535	520	528	6,400	528
2023-08-22	542	543	530	535	7,400	535
2023-08-21	540	540	531	534	6,200	534
2023-08-18	532	542	532	540	6,100	540
2023-08-17	524	542	524	535	10,500	535
2023-08-16	512	524	512	524	8,900	524
2023-08-15	507	512	507	512	6,500	512
2023-08-14	513	516	505	508	17,500	508
2023-08-10	509	516	508	512	9,800	512
2023-08-09	511	514	508	509	8,700	509
2023-08-08	510	518	508	509	13,600	509
2023-08-07	513	513	507	508	10,300	508
2023-08-04	514	518	508	508	17,200	508
2023-08-03	535	535	509	510	35,900	510
2023-08-02	543	547	535	535	7,900	535
2023-08-01	528	547	526	542	39,500	542
2023-07-31	556	561	553	560	12,100	560
2023-07-28	567	567	552	558	9,600	558
2023-07-27	572	574	560	567	9,100	567
2023-07-26	571	584	571	577	9,700	577
2023-07-25	565	574	565	571	3,400	571
2023-07-24	580	585	564	565	12,300	565
2023-07-21	570	580	563	580	11,100	580
2023-07-20	563	580	560	578	14,100	578
2023-07-19	566	574	555	566	11,900	566
2023-07-18	550	580	547	566	56,000	566
2023-07-14	525	610	518	559	252,600	559
2023-07-13	517	517	511	516	14,600	516
2023-07-12	521	525	515	516	47,900	516
2023-07-11	526	532	524	528	48,500	528
2023-07-10	525	527	524	527	12,700	527
2023-07-07	526	528	525	527	8,200	527
2023-07-06	525	528	524	528	10,300	528
2023-07-05	527	528	524	525	14,100	525
2023-07-04	527	529	525	527	17,200	527
2023-07-03	524	530	522	529	15,100	529
2023-06-30	524	527	522	525	7,600	525
2023-06-29	526	528	523	524	6,900	524
2023-06-28	525	530	525	528	7,600	528
2023-06-27	522	526	522	524	3,400	524
2023-06-26	528	528	519	525	13,100	525
2023-06-23	535	537	528	530	20,100	530
2023-06-22	539	539	533	539	12,300	539
2023-06-21	541	541	535	537	9,700	537
2023-06-20	538	540	537	538	2,400	538
2023-06-19	540	540	537	538	2,400	538
2023-06-16	540	540	535	537	3,000	537
2023-06-15	545	545	540	540	900	540
2023-06-14	542	545	539	545	17,200	545
2023-06-13	537	541	537	539	1,700	539
2023-06-12	539	539	535	538	9,800	538
2023-06-09	538	539	538	539	2,300	539
2023-06-08	539	539	538	538	800	538
2023-06-07	540	540	536	536	2,200	536
2023-06-06	544	544	538	540	7,000	540
2023-06-05	544	548	541	541	3,100	541
2023-06-02	541	545	540	543	3,600	543
2023-06-01	540	549	540	543	1,900	543
2023-05-31	545	550	540	540	9,300	540
2023-05-30	536	544	535	544	15,300	544
2023-05-29	535	535	531	531	2,700	531
2023-05-26	539	541	534	534	4,300	534
2023-05-25	537	538	535	538	800	538
2023-05-24	540	540	534	538	3,700	538
2023-05-23	540	545	535	539	18,200	539
2023-05-22	539	542	534	536	15,000	536
2023-05-19	555	555	541	544	19,800	544
2023-05-18	562	562	557	561	3,400	561
2023-05-17	558	560	555	558	2,900	558
2023-05-16	558	559	554	558	800	558
2023-05-15	558	560	546	558	5,200	558
2023-05-12	557	557	551	556	7,400	556
2023-05-11	558	558	553	557	4,700	557
2023-05-10	557	557	547	553	1,800	553
2023-05-09	549	552	549	550	5,800	550
2023-05-08	545	549	536	545	13,100	545
2023-05-02	553	553	542	550	9,600	550
2023-05-01	550	550	535	550	21,800	550
2023-04-28	585	589	569	579	14,100	579
2023-04-27	580	585	569	585	4,500	585
2023-04-26	577	584	577	583	2,300	583
2023-04-25	574	581	572	581	4,700	581
2023-04-24	574	579	574	579	700	579
2023-04-21	566	580	566	579	1,500	579
2023-04-20	565	575	565	569	2,100	569
2023-04-19	568	573	562	573	1,900	573
2023-04-18	564	571	564	568	3,400	568
2023-04-17	570	579	560	564	13,000	564
2023-04-14	584	587	583	585	3,700	585
2023-04-13	588	589	582	582	2,500	582
2023-04-12	588	590	586	588	7,600	588
2023-04-11	585	589	582	589	3,200	589
2023-04-10	583	584	575	583	1,400	583
2023-04-07	579	582	576	576	4,100	576
2023-04-06	580	580	579	580	2,200	580
2023-04-05	583	583	577	580	1,700	580
2023-04-04	583	584	582	583	600	583
2023-04-03	572	584	572	583	6,700	583
2023-03-31	568	570	564	570	2,600	570
2023-03-30	561	570	561	570	1,600	570
2023-03-29	568	570	565	570	2,600	570
2023-03-28	572	572	565	567	3,600	567
2023-03-27	572	573	569	572	1,300	572
2023-03-24	573	573	562	562	700	562
2023-03-23	574	574	565	567	400	567
2023-03-22	569	570	561	565	800	565
2023-03-20	558	569	558	569	1,300	569
2023-03-17	565	565	564	565	700	565
2023-03-16	568	568	555	555	1,300	555
2023-03-15	560	567	557	567	600	567
2023-03-14	560	564	543	557	3,900	557
2023-03-13	577	577	560	573	7,900	573
2023-03-10	574	583	573	580	5,000	580
2023-03-09	588	588	577	583	13,200	583
2023-03-08	582	588	577	585	9,100	585
2023-03-07	578	580	575	580	4,900	580
2023-03-06	566	580	563	580	9,000	580
2023-03-03	554	562	554	562	5,500	562
2023-03-02	552	557	552	552	1,600	552
2023-03-01	555	557	550	557	2,400	557
2023-02-28	558	559	552	555	7,200	555
2023-02-27	552	559	548	557	7,100	557
2023-02-24	547	552	544	548	9,600	548
2023-02-22	546	549	544	548	5,400	548
2023-02-21	545	548	544	548	12,200	548
2023-02-20	546	548	546	548	8,000	548
2023-02-17	542	543	539	543	4,000	543
2023-02-16	545	545	540	542	1,200	542
2023-02-15	545	545	540	542	1,200	542
2023-02-14	541	545	539	543	6,000	543
2023-02-13	540	544	540	544	5,600	544
2023-02-10	545	545	540	544	2,600	544
2023-02-09	545	546	544	544	1,100	544
2023-02-08	548	548	543	543	6,700	543
2023-02-07	546	548	545	548	1,300	548
2023-02-06	545	545	540	543	1,900	543
2023-02-03	548	548	537	541	4,600	541
2023-02-02	549	550	544	549	1,800	549
2023-02-01	544	550	543	543	1,700	543
2023-01-31	550	550	549	550	900	550
2023-01-30	548	550	546	550	2,000	550
2023-01-27	547	548	547	548	2,400	548
2023-01-26	541	547	541	547	1,800	547
2023-01-25	534	540	534	540	5,300	540
2023-01-24	536	536	529	536	5,000	536
2023-01-23	531	535	529	532	3,700	532
2023-01-20	530	532	529	530	1,300	530
2023-01-19	534	534	526	529	8,100	529
2023-01-18	520	531	520	530	1,500	530
2023-01-17	524	529	518	526	2,100	526
2023-01-16	521	527	521	527	800	527
2023-01-13	533	533	522	529	6,300	529
2023-01-12	536	536	530	533	6,800	533
2023-01-11	530	535	530	534	10,100	534
2023-01-10	530	530	524	526	1,800	526
2023-01-06	528	528	519	525	6,000	525
2023-01-05	535	535	518	520	4,500	520
2023-01-04	527	527	518	525	4,900	525

分割・併合履歴： [2004-09-27]1株→1.2株

2024年04月
日	月	火	水	木	金	土
« 03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