高松機械工業(6155)の株価時系列情報
高松機械工業(6155)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 809 | 814 | 787 | 803 | 24,100 |
| 2018/12/27 | 802 | 814 | 794 | 814 | 25,100 |
| 2018/12/26 | 751 | 782 | 750 | 757 | 29,700 |
| 2018/12/25 | 725 | 745 | 725 | 736 | 131,100 |
| 2018/12/21 | 825 | 840 | 798 | 815 | 157,400 |
| 2018/12/20 | 908 | 908 | 831 | 855 | 142,100 |
| 2018/12/19 | 910 | 940 | 908 | 911 | 99,700 |
| 2018/12/18 | 948 | 948 | 913 | 919 | 70,600 |
| 2018/12/17 | 983 | 990 | 970 | 974 | 9,400 |
| 2018/12/14 | 990 | 992 | 974 | 989 | 57,800 |
| 2018/12/13 | 971 | 992 | 971 | 990 | 94,900 |
| 2018/12/12 | 970 | 989 | 960 | 971 | 75,600 |
| 2018/12/11 | 962 | 965 | 930 | 955 | 45,600 |
| 2018/12/10 | 990 | 990 | 947 | 947 | 22,200 |
| 2018/12/07 | 1,010 | 1,016 | 1,000 | 1,000 | 7,800 |
| 2018/12/06 | 1,009 | 1,013 | 990 | 1,006 | 20,300 |
| 2018/12/05 | 1,020 | 1,020 | 1,003 | 1,020 | 24,100 |
| 2018/12/04 | 1,043 | 1,046 | 1,031 | 1,031 | 33,700 |
| 2018/12/03 | 1,033 | 1,048 | 1,033 | 1,043 | 51,200 |
| 2018/11/30 | 1,033 | 1,033 | 1,020 | 1,025 | 24,900 |
| 2018/11/29 | 1,023 | 1,035 | 1,023 | 1,027 | 23,700 |
| 2018/11/28 | 1,010 | 1,020 | 1,005 | 1,015 | 13,400 |
| 2018/11/27 | 1,007 | 1,014 | 1,000 | 1,012 | 32,600 |
| 2018/11/26 | 1,000 | 1,007 | 990 | 999 | 8,800 |
| 2018/11/22 | 1,007 | 1,010 | 988 | 1,005 | 13,900 |
| 2018/11/21 | 1,002 | 1,019 | 995 | 1,015 | 17,400 |
| 2018/11/20 | 1,024 | 1,030 | 1,014 | 1,024 | 7,800 |
| 2018/11/19 | 1,029 | 1,044 | 1,022 | 1,034 | 7,700 |
| 2018/11/16 | 1,045 | 1,045 | 1,023 | 1,034 | 11,600 |
| 2018/11/15 | 1,036 | 1,070 | 1,030 | 1,047 | 10,600 |
| 2018/11/14 | 1,072 | 1,072 | 1,025 | 1,038 | 17,100 |
| 2018/11/13 | 1,037 | 1,048 | 992 | 1,042 | 31,100 |
| 2018/11/12 | 1,117 | 1,117 | 1,069 | 1,069 | 80,900 |
| 2018/11/09 | 1,076 | 1,076 | 1,052 | 1,064 | 41,300 |
| 2018/11/08 | 1,050 | 1,067 | 1,050 | 1,067 | 14,800 |
| 2018/11/07 | 1,048 | 1,050 | 1,040 | 1,049 | 11,400 |
| 2018/11/06 | 1,031 | 1,053 | 1,031 | 1,049 | 6,300 |
| 2018/11/05 | 1,055 | 1,055 | 1,021 | 1,047 | 11,500 |
| 2018/11/02 | 1,009 | 1,065 | 1,001 | 1,065 | 32,700 |
| 2018/11/01 | 997 | 1,005 | 985 | 1,005 | 9,500 |
| 2018/10/31 | 946 | 998 | 916 | 997 | 20,500 |
| 2018/10/30 | 872 | 916 | 868 | 916 | 27,200 |
| 2018/10/29 | 922 | 926 | 895 | 897 | 25,500 |
| 2018/10/26 | 958 | 961 | 902 | 928 | 28,800 |
| 2018/10/25 | 980 | 980 | 931 | 933 | 36,800 |
| 2018/10/24 | 1,010 | 1,029 | 1,006 | 1,015 | 16,900 |
| 2018/10/23 | 1,037 | 1,037 | 1,008 | 1,008 | 10,100 |
| 2018/10/22 | 1,028 | 1,042 | 1,025 | 1,030 | 59,400 |
| 2018/10/19 | 1,024 | 1,040 | 1,023 | 1,028 | 10,700 |
| 2018/10/18 | 1,038 | 1,039 | 1,023 | 1,034 | 5,100 |
| 2018/10/17 | 1,030 | 1,039 | 1,017 | 1,030 | 18,400 |
| 2018/10/16 | 1,025 | 1,025 | 1,006 | 1,015 | 11,500 |
| 2018/10/15 | 1,030 | 1,030 | 1,002 | 1,015 | 15,300 |
| 2018/10/12 | 1,015 | 1,032 | 1,007 | 1,030 | 9,700 |
| 2018/10/11 | 1,006 | 1,017 | 995 | 1,007 | 44,300 |
| 2018/10/10 | 1,045 | 1,069 | 1,043 | 1,066 | 25,000 |
| 2018/10/09 | 1,072 | 1,072 | 1,035 | 1,042 | 19,000 |
| 2018/10/05 | 1,090 | 1,090 | 1,074 | 1,080 | 28,300 |
| 2018/10/04 | 1,089 | 1,096 | 1,081 | 1,091 | 15,200 |
| 2018/10/03 | 1,083 | 1,090 | 1,077 | 1,078 | 17,500 |
| 2018/10/02 | 1,074 | 1,090 | 1,070 | 1,090 | 31,000 |
| 2018/10/01 | 1,055 | 1,072 | 1,051 | 1,065 | 24,900 |
| 2018/09/28 | 1,045 | 1,052 | 1,036 | 1,049 | 13,400 |
| 2018/09/27 | 1,055 | 1,055 | 1,023 | 1,036 | 29,100 |
| 2018/09/26 | 1,035 | 1,052 | 1,035 | 1,045 | 14,100 |
| 2018/09/25 | 1,034 | 1,060 | 1,030 | 1,044 | 28,800 |
| 2018/09/21 | 1,020 | 1,037 | 1,020 | 1,033 | 18,300 |
| 2018/09/20 | 1,022 | 1,024 | 1,006 | 1,011 | 22,300 |
| 2018/09/19 | 1,012 | 1,017 | 1,005 | 1,017 | 19,700 |
| 2018/09/18 | 980 | 1,007 | 971 | 1,000 | 24,900 |
| 2018/09/14 | 949 | 978 | 938 | 977 | 22,800 |
| 2018/09/13 | 925 | 953 | 925 | 934 | 26,100 |
| 2018/09/12 | 937 | 951 | 928 | 934 | 21,200 |
| 2018/09/11 | 960 | 962 | 936 | 944 | 38,700 |
| 2018/09/10 | 967 | 980 | 953 | 958 | 20,000 |
| 2018/09/07 | 975 | 979 | 955 | 976 | 16,600 |
| 2018/09/06 | 991 | 991 | 968 | 980 | 31,600 |
| 2018/09/05 | 1,017 | 1,017 | 992 | 1,001 | 18,300 |
| 2018/09/04 | 1,002 | 1,007 | 997 | 1,001 | 7,500 |
| 2018/09/03 | 1,024 | 1,024 | 990 | 1,001 | 22,200 |
| 2018/08/31 | 1,040 | 1,040 | 1,026 | 1,028 | 22,400 |
| 2018/08/30 | 1,042 | 1,055 | 1,040 | 1,047 | 22,500 |
| 2018/08/29 | 1,021 | 1,034 | 1,016 | 1,032 | 18,000 |
| 2018/08/28 | 1,048 | 1,048 | 1,002 | 1,012 | 55,300 |
| 2018/08/27 | 1,014 | 1,029 | 1,013 | 1,029 | 28,800 |
| 2018/08/24 | 980 | 1,004 | 977 | 1,002 | 36,100 |
| 2018/08/23 | 957 | 977 | 957 | 976 | 23,200 |
| 2018/08/22 | 929 | 955 | 922 | 950 | 20,300 |
| 2018/08/21 | 940 | 940 | 918 | 924 | 40,500 |
| 2018/08/20 | 962 | 968 | 942 | 942 | 28,600 |
| 2018/08/17 | 956 | 977 | 956 | 971 | 22,900 |
| 2018/08/16 | 970 | 975 | 943 | 954 | 51,500 |
| 2018/08/15 | 995 | 1,009 | 976 | 991 | 29,000 |
| 2018/08/14 | 990 | 997 | 978 | 995 | 26,600 |
| 2018/08/13 | 1,030 | 1,030 | 951 | 975 | 125,100 |
| 2018/08/10 | 1,086 | 1,113 | 1,020 | 1,031 | 147,500 |
| 2018/08/09 | 1,091 | 1,162 | 1,070 | 1,094 | 258,000 |
| 2018/08/08 | 1,250 | 1,280 | 1,240 | 1,241 | 190,000 |
| 2018/08/07 | 1,197 | 1,239 | 1,181 | 1,199 | 163,100 |
| 2018/08/06 | 1,179 | 1,191 | 1,160 | 1,181 | 33,900 |
| 2018/08/03 | 1,146 | 1,200 | 1,132 | 1,153 | 97,200 |
| 2018/08/02 | 1,188 | 1,190 | 1,086 | 1,086 | 91,700 |
| 2018/08/01 | 1,190 | 1,199 | 1,175 | 1,181 | 25,400 |
| 2018/07/31 | 1,194 | 1,199 | 1,153 | 1,176 | 36,400 |
| 2018/07/30 | 1,201 | 1,208 | 1,182 | 1,205 | 41,300 |
| 2018/07/27 | 1,165 | 1,189 | 1,162 | 1,189 | 27,400 |
| 2018/07/26 | 1,155 | 1,170 | 1,138 | 1,161 | 32,800 |
| 2018/07/25 | 1,148 | 1,175 | 1,148 | 1,157 | 24,800 |
| 2018/07/24 | 1,102 | 1,138 | 1,101 | 1,135 | 54,200 |
| 2018/07/23 | 1,095 | 1,107 | 1,091 | 1,100 | 10,100 |
| 2018/07/20 | 1,104 | 1,106 | 1,088 | 1,094 | 13,700 |
| 2018/07/19 | 1,125 | 1,127 | 1,094 | 1,105 | 43,800 |
| 2018/07/18 | 1,123 | 1,144 | 1,123 | 1,127 | 31,900 |
| 2018/07/17 | 1,107 | 1,138 | 1,101 | 1,122 | 28,200 |
| 2018/07/13 | 1,100 | 1,119 | 1,080 | 1,109 | 49,500 |
| 2018/07/12 | 1,101 | 1,114 | 1,095 | 1,097 | 51,100 |
| 2018/07/11 | 1,100 | 1,116 | 1,077 | 1,107 | 23,700 |
| 2018/07/10 | 1,122 | 1,130 | 1,097 | 1,107 | 29,400 |
| 2018/07/09 | 1,100 | 1,121 | 1,093 | 1,114 | 39,800 |
| 2018/07/06 | 1,100 | 1,110 | 1,036 | 1,090 | 86,400 |
| 2018/07/05 | 1,170 | 1,170 | 1,092 | 1,114 | 77,600 |
| 2018/07/04 | 1,184 | 1,195 | 1,171 | 1,177 | 17,500 |
| 2018/07/03 | 1,214 | 1,225 | 1,171 | 1,189 | 21,300 |
| 2018/07/02 | 1,221 | 1,280 | 1,197 | 1,199 | 33,700 |
| 2018/06/29 | 1,236 | 1,240 | 1,201 | 1,220 | 42,000 |
| 2018/06/28 | 1,292 | 1,292 | 1,248 | 1,248 | 38,400 |
| 2018/06/27 | 1,292 | 1,292 | 1,262 | 1,290 | 1,800 |
| 2018/06/26 | 1,280 | 1,296 | 1,255 | 1,290 | 9,900 |
| 2018/06/25 | 1,323 | 1,338 | 1,290 | 1,295 | 19,600 |
| 2018/06/22 | 1,326 | 1,342 | 1,325 | 1,337 | 16,100 |
| 2018/06/21 | 1,320 | 1,360 | 1,314 | 1,346 | 20,500 |
| 2018/06/20 | 1,313 | 1,325 | 1,285 | 1,317 | 35,400 |
| 2018/06/19 | 1,346 | 1,349 | 1,306 | 1,316 | 55,500 |
| 2018/06/18 | 1,340 | 1,378 | 1,330 | 1,355 | 30,500 |
| 2018/06/15 | 1,368 | 1,368 | 1,343 | 1,350 | 25,400 |
| 2018/06/14 | 1,352 | 1,370 | 1,344 | 1,345 | 67,100 |
| 2018/06/13 | 1,342 | 1,355 | 1,340 | 1,347 | 7,200 |
| 2018/06/12 | 1,372 | 1,380 | 1,323 | 1,335 | 59,400 |
| 2018/06/11 | 1,380 | 1,398 | 1,371 | 1,393 | 3,400 |
| 2018/06/08 | 1,368 | 1,379 | 1,364 | 1,368 | 4,800 |
| 2018/06/07 | 1,400 | 1,400 | 1,351 | 1,381 | 9,600 |
| 2018/06/06 | 1,413 | 1,413 | 1,365 | 1,388 | 12,400 |
| 2018/06/05 | 1,435 | 1,435 | 1,385 | 1,393 | 14,000 |
| 2018/06/04 | 1,405 | 1,445 | 1,404 | 1,429 | 16,100 |
| 2018/06/01 | 1,389 | 1,406 | 1,380 | 1,394 | 5,600 |
| 2018/05/31 | 1,392 | 1,405 | 1,370 | 1,405 | 12,700 |
| 2018/05/30 | 1,380 | 1,380 | 1,340 | 1,355 | 22,500 |
| 2018/05/29 | 1,465 | 1,465 | 1,390 | 1,395 | 30,000 |
| 2018/05/28 | 1,411 | 1,508 | 1,411 | 1,457 | 18,100 |
| 2018/05/25 | 1,441 | 1,448 | 1,390 | 1,396 | 61,100 |
| 2018/05/24 | 1,532 | 1,532 | 1,463 | 1,470 | 20,100 |
| 2018/05/23 | 1,567 | 1,567 | 1,514 | 1,532 | 17,500 |
| 2018/05/22 | 1,577 | 1,580 | 1,561 | 1,568 | 19,800 |
| 2018/05/21 | 1,534 | 1,574 | 1,533 | 1,569 | 25,500 |
| 2018/05/18 | 1,508 | 1,530 | 1,490 | 1,510 | 34,000 |
| 2018/05/17 | 1,476 | 1,530 | 1,470 | 1,510 | 26,700 |
| 2018/05/16 | 1,470 | 1,470 | 1,458 | 1,467 | 13,100 |
| 2018/05/15 | 1,454 | 1,495 | 1,454 | 1,470 | 13,100 |
| 2018/05/14 | 1,501 | 1,510 | 1,452 | 1,452 | 25,100 |
| 2018/05/11 | 1,562 | 1,562 | 1,451 | 1,485 | 77,000 |
| 2018/05/10 | 1,598 | 1,598 | 1,537 | 1,563 | 254,100 |
| 2018/05/09 | 1,293 | 1,299 | 1,270 | 1,298 | 18,400 |
| 2018/05/08 | 1,246 | 1,270 | 1,242 | 1,270 | 8,100 |
| 2018/05/07 | 1,249 | 1,249 | 1,220 | 1,248 | 4,400 |
| 2018/05/02 | 1,192 | 1,250 | 1,192 | 1,249 | 6,900 |
| 2018/05/01 | 1,187 | 1,187 | 1,180 | 1,187 | 16,000 |
| 2018/04/27 | 1,173 | 1,173 | 1,140 | 1,157 | 8,400 |
| 2018/04/26 | 1,138 | 1,143 | 1,136 | 1,143 | 10,600 |
| 2018/04/25 | 1,149 | 1,150 | 1,136 | 1,136 | 2,000 |
| 2018/04/24 | 1,154 | 1,155 | 1,140 | 1,151 | 11,800 |
| 2018/04/23 | 1,140 | 1,160 | 1,140 | 1,152 | 2,500 |
| 2018/04/20 | 1,159 | 1,159 | 1,130 | 1,137 | 7,200 |
| 2018/04/19 | 1,163 | 1,163 | 1,151 | 1,156 | 7,300 |
| 2018/04/18 | 1,127 | 1,174 | 1,127 | 1,174 | 11,600 |
| 2018/04/17 | 1,145 | 1,200 | 1,128 | 1,131 | 5,500 |
| 2018/04/16 | 1,180 | 1,184 | 1,168 | 1,168 | 1,000 |
| 2018/04/13 | 1,149 | 1,170 | 1,140 | 1,150 | 13,700 |
| 2018/04/12 | 1,205 | 1,209 | 1,160 | 1,160 | 9,500 |
| 2018/04/11 | 1,220 | 1,220 | 1,201 | 1,211 | 4,700 |
| 2018/04/10 | 1,220 | 1,220 | 1,210 | 1,219 | 5,900 |
| 2018/04/09 | 1,200 | 1,200 | 1,182 | 1,190 | 5,600 |
| 2018/04/06 | 1,230 | 1,230 | 1,200 | 1,200 | 5,100 |
| 2018/04/05 | 1,260 | 1,260 | 1,220 | 1,230 | 4,600 |
| 2018/04/04 | 1,269 | 1,270 | 1,225 | 1,230 | 9,700 |
| 2018/04/03 | 1,244 | 1,271 | 1,210 | 1,234 | 13,200 |
| 2018/04/02 | 1,238 | 1,267 | 1,230 | 1,265 | 13,400 |
| 2018/03/30 | 1,173 | 1,189 | 1,173 | 1,178 | 800 |
| 2018/03/29 | 1,187 | 1,189 | 1,161 | 1,171 | 1,200 |
| 2018/03/28 | 1,153 | 1,183 | 1,153 | 1,180 | 2,200 |
| 2018/03/27 | 1,183 | 1,215 | 1,183 | 1,196 | 1,500 |
| 2018/03/26 | 1,120 | 1,181 | 1,100 | 1,181 | 8,000 |
| 2018/03/23 | 1,210 | 1,210 | 1,152 | 1,155 | 2,900 |
| 2018/03/22 | 1,241 | 1,245 | 1,225 | 1,243 | 5,600 |
| 2018/03/20 | 1,203 | 1,267 | 1,172 | 1,267 | 3,100 |
| 2018/03/19 | 1,280 | 1,280 | 1,207 | 1,207 | 3,200 |
| 2018/03/16 | 1,222 | 1,268 | 1,210 | 1,257 | 2,300 |
| 2018/03/15 | 1,240 | 1,240 | 1,205 | 1,222 | 3,300 |
| 2018/03/14 | 1,254 | 1,267 | 1,216 | 1,216 | 2,100 |
| 2018/03/13 | 1,234 | 1,254 | 1,204 | 1,254 | 5,500 |
| 2018/03/12 | 1,230 | 1,230 | 1,203 | 1,209 | 5,600 |
| 2018/03/09 | 1,225 | 1,243 | 1,222 | 1,243 | 3,100 |
| 2018/03/08 | 1,278 | 1,278 | 1,215 | 1,222 | 3,000 |
| 2018/03/07 | 1,280 | 1,280 | 1,225 | 1,225 | 2,200 |
| 2018/03/06 | 1,267 | 1,267 | 1,201 | 1,250 | 4,000 |
| 2018/03/05 | 1,223 | 1,231 | 1,198 | 1,231 | 4,300 |
| 2018/03/02 | 1,290 | 1,290 | 1,211 | 1,232 | 2,900 |
| 2018/03/01 | 1,281 | 1,283 | 1,267 | 1,270 | 900 |
| 2018/02/28 | 1,309 | 1,309 | 1,290 | 1,290 | 2,400 |
| 2018/02/27 | 1,300 | 1,313 | 1,291 | 1,302 | 4,000 |
| 2018/02/26 | 1,296 | 1,317 | 1,283 | 1,296 | 2,500 |
| 2018/02/23 | 1,321 | 1,330 | 1,280 | 1,287 | 6,400 |
| 2018/02/22 | 1,285 | 1,313 | 1,270 | 1,291 | 7,200 |
| 2018/02/21 | 1,279 | 1,293 | 1,240 | 1,279 | 7,500 |
| 2018/02/20 | 1,253 | 1,279 | 1,238 | 1,278 | 7,300 |
| 2018/02/19 | 1,258 | 1,258 | 1,230 | 1,255 | 9,800 |
| 2018/02/16 | 1,265 | 1,266 | 1,200 | 1,255 | 11,000 |
| 2018/02/15 | 1,129 | 1,272 | 1,129 | 1,244 | 15,300 |
| 2018/02/14 | 1,122 | 1,165 | 1,054 | 1,129 | 28,200 |
| 2018/02/13 | 1,200 | 1,224 | 1,173 | 1,182 | 17,000 |
| 2018/02/09 | 1,150 | 1,159 | 1,141 | 1,159 | 13,300 |
| 2018/02/08 | 1,252 | 1,252 | 1,185 | 1,227 | 6,100 |
| 2018/02/07 | 1,241 | 1,283 | 1,236 | 1,239 | 12,100 |
| 2018/02/06 | 1,232 | 1,255 | 1,123 | 1,213 | 29,400 |
| 2018/02/05 | 1,347 | 1,370 | 1,295 | 1,342 | 19,100 |
| 2018/02/02 | 1,398 | 1,415 | 1,388 | 1,399 | 10,800 |
| 2018/02/01 | 1,391 | 1,400 | 1,373 | 1,392 | 14,500 |
| 2018/01/31 | 1,350 | 1,438 | 1,350 | 1,399 | 49,500 |
| 2018/01/30 | 1,357 | 1,376 | 1,342 | 1,363 | 11,000 |
| 2018/01/29 | 1,360 | 1,377 | 1,352 | 1,352 | 13,300 |
| 2018/01/26 | 1,373 | 1,385 | 1,352 | 1,380 | 9,900 |
| 2018/01/25 | 1,371 | 1,374 | 1,357 | 1,372 | 7,900 |
| 2018/01/24 | 1,393 | 1,398 | 1,374 | 1,380 | 17,400 |
| 2018/01/23 | 1,322 | 1,341 | 1,320 | 1,335 | 10,400 |
| 2018/01/22 | 1,322 | 1,332 | 1,305 | 1,329 | 10,400 |
| 2018/01/19 | 1,329 | 1,332 | 1,317 | 1,323 | 6,700 |
| 2018/01/18 | 1,385 | 1,385 | 1,326 | 1,329 | 9,800 |
| 2018/01/17 | 1,380 | 1,381 | 1,360 | 1,360 | 10,400 |
| 2018/01/16 | 1,394 | 1,394 | 1,370 | 1,381 | 15,500 |
| 2018/01/15 | 1,341 | 1,394 | 1,333 | 1,394 | 30,700 |
| 2018/01/12 | 1,300 | 1,320 | 1,300 | 1,320 | 35,800 |
| 2018/01/11 | 1,297 | 1,297 | 1,250 | 1,250 | 5,900 |
| 2018/01/10 | 1,292 | 1,302 | 1,281 | 1,281 | 17,400 |
| 2018/01/09 | 1,252 | 1,313 | 1,246 | 1,308 | 32,900 |
| 2018/01/05 | 1,244 | 1,247 | 1,239 | 1,244 | 9,100 |
| 2018/01/04 | 1,228 | 1,228 | 1,213 | 1,223 | 11,300 |