6222 (株)島精機製作所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,237	2,237	2,189	2,200	67,500	2,200
2014-12-29	2,230	2,245	2,183	2,217	96,400	2,217
2014-12-26	2,235	2,247	2,226	2,230	58,300	2,230
2014-12-25	2,255	2,257	2,215	2,227	96,400	2,227
2014-12-24	2,250	2,269	2,242	2,257	98,000	2,257
2014-12-22	2,250	2,255	2,208	2,230	79,900	2,230
2014-12-19	2,270	2,288	2,215	2,228	162,500	2,228
2014-12-18	2,197	2,265	2,185	2,225	386,700	2,225
2014-12-17	2,041	2,134	2,031	2,117	289,400	2,117
2014-12-16	2,040	2,049	2,010	2,024	93,900	2,024
2014-12-15	2,098	2,121	2,068	2,070	138,100	2,070
2014-12-12	2,100	2,136	2,080	2,119	471,000	2,119
2014-12-11	2,078	2,117	2,072	2,105	867,600	2,105
2014-12-10	2,150	2,172	2,122	2,134	235,400	2,134
2014-12-09	2,170	2,203	2,148	2,185	179,100	2,185
2014-12-08	2,199	2,217	2,172	2,206	333,900	2,206
2014-12-05	2,182	2,196	2,151	2,185	522,700	2,185
2014-12-04	2,150	2,194	2,150	2,182	471,200	2,182
2014-12-03	2,140	2,165	2,115	2,138	400,600	2,138
2014-12-02	2,090	2,123	2,067	2,117	188,500	2,117
2014-12-01	2,055	2,083	2,014	2,061	843,100	2,061
2014-11-28	2,080	2,086	2,036	2,051	292,600	2,051
2014-11-27	2,081	2,081	2,035	2,067	189,100	2,067
2014-11-26	2,098	2,120	2,078	2,081	195,300	2,081
2014-11-25	2,103	2,141	2,091	2,102	327,100	2,102
2014-11-21	2,138	2,139	2,049	2,077	400,200	2,077
2014-11-20	2,120	2,141	2,110	2,122	137,600	2,122
2014-11-19	2,136	2,155	2,089	2,095	157,900	2,095
2014-11-18	2,060	2,128	2,060	2,121	333,300	2,121
2014-11-17	2,080	2,085	2,030	2,055	259,000	2,055
2014-11-14	2,060	2,084	2,050	2,083	319,300	2,083
2014-11-13	2,001	2,059	1,998	2,046	257,200	2,046
2014-11-12	2,005	2,047	1,996	2,000	297,000	2,000
2014-11-11	1,992	2,027	1,990	2,001	379,100	2,001
2014-11-10	1,939	1,993	1,932	1,989	268,700	1,989
2014-11-07	1,880	1,940	1,876	1,940	332,800	1,940
2014-11-06	1,882	1,894	1,840	1,858	125,600	1,858
2014-11-05	1,845	1,892	1,844	1,879	189,100	1,879
2014-11-04	1,849	1,900	1,836	1,844	463,400	1,844
2014-10-31	1,765	1,791	1,743	1,785	188,100	1,785
2014-10-30	1,754	1,767	1,714	1,728	205,900	1,728
2014-10-29	1,740	1,779	1,739	1,752	154,200	1,752
2014-10-28	1,759	1,794	1,728	1,734	247,700	1,734
2014-10-27	1,708	1,758	1,708	1,747	284,000	1,747
2014-10-24	1,704	1,743	1,686	1,697	839,800	1,697
2014-10-23	1,602	1,637	1,602	1,624	90,000	1,624
2014-10-22	1,620	1,645	1,604	1,618	97,400	1,618
2014-10-21	1,637	1,642	1,600	1,601	98,700	1,601
2014-10-20	1,622	1,649	1,622	1,644	102,700	1,644
2014-10-17	1,596	1,627	1,577	1,580	133,600	1,580
2014-10-16	1,600	1,613	1,590	1,600	173,800	1,600
2014-10-15	1,615	1,649	1,608	1,636	122,300	1,636
2014-10-14	1,610	1,630	1,600	1,613	161,100	1,613
2014-10-10	1,650	1,655	1,626	1,640	247,900	1,640
2014-10-09	1,703	1,722	1,672	1,673	139,400	1,673
2014-10-08	1,700	1,712	1,680	1,692	211,700	1,692
2014-10-07	1,783	1,783	1,709	1,716	315,400	1,716
2014-10-06	1,770	1,788	1,760	1,782	103,600	1,782
2014-10-03	1,722	1,747	1,713	1,736	111,700	1,736
2014-10-02	1,753	1,759	1,727	1,734	157,600	1,734
2014-10-01	1,800	1,803	1,770	1,783	114,800	1,783
2014-09-30	1,829	1,829	1,793	1,806	95,500	1,806
2014-09-29	1,815	1,833	1,804	1,819	98,900	1,819
2014-09-26	1,831	1,831	1,801	1,815	94,200	1,815
2014-09-25	1,818	1,848	1,818	1,847	115,500	1,847
2014-09-24	1,810	1,820	1,803	1,809	62,000	1,809
2014-09-22	1,826	1,830	1,801	1,814	92,300	1,814
2014-09-19	1,810	1,842	1,800	1,826	208,000	1,826
2014-09-18	1,794	1,812	1,786	1,797	161,200	1,797
2014-09-17	1,792	1,796	1,765	1,772	92,700	1,772
2014-09-16	1,785	1,802	1,785	1,796	103,900	1,796
2014-09-12	1,801	1,801	1,778	1,785	117,100	1,785
2014-09-11	1,815	1,817	1,778	1,783	106,500	1,783
2014-09-10	1,775	1,801	1,765	1,795	220,400	1,795
2014-09-09	1,768	1,779	1,758	1,773	213,400	1,773
2014-09-08	1,720	1,758	1,714	1,750	326,300	1,750
2014-09-05	1,691	1,715	1,685	1,698	185,700	1,698
2014-09-04	1,697	1,708	1,672	1,676	144,800	1,676
2014-09-03	1,706	1,719	1,693	1,696	182,300	1,696
2014-09-02	1,686	1,705	1,686	1,689	154,300	1,689
2014-09-01	1,678	1,698	1,674	1,686	150,800	1,686
2014-08-29	1,664	1,682	1,647	1,677	180,000	1,677
2014-08-28	1,660	1,669	1,651	1,665	115,600	1,665
2014-08-27	1,665	1,668	1,654	1,662	94,100	1,662
2014-08-26	1,671	1,671	1,655	1,663	61,000	1,663
2014-08-25	1,660	1,668	1,655	1,664	66,600	1,664
2014-08-22	1,672	1,672	1,650	1,655	95,700	1,655
2014-08-21	1,674	1,677	1,658	1,669	104,000	1,669
2014-08-20	1,668	1,668	1,656	1,665	55,800	1,665
2014-08-19	1,671	1,674	1,652	1,660	72,400	1,660
2014-08-18	1,660	1,669	1,657	1,658	51,500	1,658
2014-08-15	1,672	1,672	1,648	1,659	68,800	1,659
2014-08-14	1,648	1,672	1,640	1,665	135,600	1,665
2014-08-13	1,633	1,645	1,627	1,642	115,800	1,642
2014-08-12	1,630	1,645	1,630	1,634	112,000	1,634
2014-08-11	1,630	1,640	1,622	1,632	107,300	1,632
2014-08-08	1,648	1,648	1,611	1,618	207,300	1,618
2014-08-07	1,652	1,668	1,631	1,652	129,900	1,652
2014-08-06	1,655	1,664	1,642	1,649	187,700	1,649
2014-08-05	1,657	1,685	1,652	1,661	239,900	1,661
2014-08-04	1,690	1,697	1,653	1,658	467,000	1,658
2014-08-01	1,750	1,751	1,645	1,689	1,361,300	1,689
2014-07-31	1,994	2,000	1,954	1,990	213,400	1,990
2014-07-30	1,965	1,993	1,961	1,985	146,000	1,985
2014-07-29	1,920	1,965	1,917	1,959	134,100	1,959
2014-07-28	1,920	1,946	1,905	1,921	106,000	1,921
2014-07-25	1,920	1,927	1,898	1,921	99,600	1,921
2014-07-24	1,919	1,929	1,903	1,915	54,100	1,915
2014-07-23	1,918	1,931	1,900	1,921	93,000	1,921
2014-07-22	1,886	1,924	1,886	1,918	79,900	1,918
2014-07-18	1,901	1,901	1,880	1,896	66,700	1,896
2014-07-17	1,949	1,949	1,913	1,923	76,400	1,923
2014-07-16	1,945	1,949	1,932	1,946	63,500	1,946
2014-07-15	1,927	1,948	1,926	1,939	67,300	1,939
2014-07-14	1,906	1,930	1,902	1,927	80,300	1,927
2014-07-11	1,905	1,918	1,893	1,915	86,100	1,915
2014-07-10	1,936	1,937	1,912	1,922	159,300	1,922
2014-07-09	1,940	1,972	1,929	1,949	133,400	1,949
2014-07-08	1,950	1,970	1,929	1,960	108,200	1,960
2014-07-07	1,969	1,990	1,960	1,966	105,400	1,966
2014-07-04	1,980	1,984	1,960	1,965	108,300	1,965
2014-07-03	1,960	1,969	1,944	1,969	106,800	1,969
2014-07-02	1,966	1,969	1,950	1,957	114,300	1,957
2014-07-01	1,956	1,969	1,925	1,961	188,700	1,961
2014-06-30	1,918	1,967	1,918	1,943	364,100	1,943
2014-06-27	1,927	1,931	1,892	1,906	212,800	1,906
2014-06-26	1,903	1,935	1,887	1,928	294,500	1,928
2014-06-25	1,875	1,925	1,870	1,891	193,000	1,891
2014-06-24	1,867	1,885	1,845	1,875	213,700	1,875
2014-06-23	1,839	1,904	1,838	1,880	441,100	1,880
2014-06-20	1,838	1,850	1,822	1,843	437,700	1,843
2014-06-19	1,825	1,844	1,809	1,836	200,800	1,836
2014-06-18	1,802	1,828	1,802	1,825	162,100	1,825
2014-06-17	1,773	1,816	1,767	1,811	154,700	1,811
2014-06-16	1,810	1,814	1,763	1,783	150,700	1,783
2014-06-13	1,813	1,823	1,797	1,822	232,500	1,822
2014-06-12	1,744	1,819	1,744	1,806	464,800	1,806
2014-06-11	1,716	1,745	1,716	1,743	91,000	1,743
2014-06-10	1,731	1,742	1,703	1,716	71,100	1,716
2014-06-09	1,738	1,743	1,717	1,724	57,200	1,724
2014-06-06	1,720	1,733	1,700	1,732	108,700	1,732
2014-06-05	1,730	1,730	1,694	1,708	68,000	1,708
2014-06-04	1,722	1,735	1,718	1,730	117,800	1,730
2014-06-03	1,693	1,719	1,693	1,714	134,500	1,714
2014-06-02	1,645	1,677	1,635	1,677	114,700	1,677
2014-05-30	1,645	1,673	1,619	1,637	109,100	1,637
2014-05-29	1,631	1,656	1,606	1,650	150,400	1,650
2014-05-28	1,662	1,676	1,633	1,638	86,200	1,638
2014-05-27	1,674	1,686	1,651	1,657	95,300	1,657
2014-05-26	1,650	1,673	1,647	1,671	116,700	1,671
2014-05-23	1,618	1,639	1,610	1,629	115,100	1,629
2014-05-22	1,618	1,626	1,583	1,620	156,500	1,620
2014-05-21	1,606	1,615	1,573	1,593	145,600	1,593
2014-05-20	1,632	1,674	1,617	1,624	215,600	1,624
2014-05-19	1,633	1,638	1,612	1,617	82,200	1,617
2014-05-16	1,660	1,673	1,631	1,640	110,700	1,640
2014-05-15	1,661	1,680	1,658	1,676	56,200	1,676
2014-05-14	1,707	1,707	1,620	1,691	177,100	1,691
2014-05-13	1,718	1,734	1,702	1,707	92,800	1,707
2014-05-12	1,701	1,720	1,682	1,688	99,500	1,688
2014-05-09	1,702	1,742	1,700	1,714	179,100	1,714
2014-05-08	1,769	1,781	1,711	1,718	212,500	1,718
2014-05-07	1,769	1,789	1,749	1,774	203,300	1,774
2014-05-02	1,760	1,822	1,757	1,808	445,000	1,808
2014-05-01	1,720	1,760	1,707	1,757	296,800	1,757
2014-04-30	1,710	1,724	1,700	1,704	149,400	1,704
2014-04-28	1,680	1,705	1,657	1,705	115,100	1,705
2014-04-25	1,652	1,702	1,643	1,699	124,700	1,699
2014-04-24	1,662	1,681	1,649	1,657	71,000	1,657
2014-04-23	1,667	1,688	1,654	1,663	112,600	1,663
2014-04-22	1,670	1,709	1,667	1,667	228,500	1,667
2014-04-21	1,602	1,694	1,602	1,667	445,900	1,667
2014-04-18	1,604	1,606	1,594	1,606	54,800	1,606
2014-04-17	1,601	1,616	1,589	1,593	100,400	1,593
2014-04-16	1,574	1,603	1,569	1,600	103,600	1,600
2014-04-15	1,565	1,587	1,556	1,558	81,200	1,558
2014-04-14	1,559	1,580	1,553	1,559	87,900	1,559
2014-04-11	1,540	1,570	1,525	1,556	101,600	1,556
2014-04-10	1,574	1,607	1,572	1,577	111,700	1,577
2014-04-09	1,551	1,575	1,545	1,553	100,800	1,553
2014-04-08	1,595	1,600	1,576	1,584	95,400	1,584
2014-04-07	1,600	1,617	1,587	1,610	97,500	1,610
2014-04-04	1,620	1,624	1,609	1,615	77,300	1,615
2014-04-03	1,625	1,632	1,612	1,619	89,300	1,619
2014-04-02	1,592	1,627	1,592	1,608	160,700	1,608
2014-04-01	1,600	1,602	1,571	1,575	93,600	1,575
2014-03-31	1,593	1,593	1,565	1,588	90,600	1,588
2014-03-28	1,557	1,575	1,552	1,564	76,700	1,564
2014-03-27	1,545	1,560	1,524	1,555	86,600	1,555
2014-03-26	1,568	1,577	1,555	1,561	123,400	1,561
2014-03-25	1,542	1,569	1,532	1,562	126,100	1,562
2014-03-24	1,521	1,570	1,521	1,546	149,800	1,546
2014-03-20	1,559	1,565	1,512	1,518	183,800	1,518
2014-03-19	1,578	1,579	1,552	1,557	97,100	1,557
2014-03-18	1,590	1,597	1,556	1,563	132,100	1,563
2014-03-17	1,580	1,594	1,546	1,562	151,100	1,562
2014-03-14	1,602	1,610	1,577	1,580	291,300	1,580
2014-03-13	1,636	1,647	1,614	1,619	170,200	1,619
2014-03-12	1,665	1,668	1,640	1,640	178,900	1,640
2014-03-11	1,680	1,689	1,661	1,677	119,800	1,677
2014-03-10	1,679	1,693	1,663	1,674	170,500	1,674
2014-03-07	1,697	1,702	1,661	1,685	128,600	1,685
2014-03-06	1,697	1,697	1,666	1,681	122,000	1,681
2014-03-05	1,689	1,712	1,672	1,672	122,400	1,672
2014-03-04	1,672	1,681	1,661	1,676	162,400	1,676
2014-03-03	1,734	1,741	1,680	1,696	216,000	1,696
2014-02-28	1,766	1,768	1,741	1,759	260,000	1,759
2014-02-27	1,760	1,774	1,733	1,760	169,400	1,760
2014-02-26	1,778	1,784	1,752	1,765	221,700	1,765
2014-02-25	1,751	1,768	1,740	1,766	149,400	1,766
2014-02-24	1,722	1,745	1,707	1,729	144,000	1,729
2014-02-21	1,706	1,729	1,692	1,725	123,800	1,725
2014-02-20	1,725	1,732	1,677	1,687	207,800	1,687
2014-02-19	1,725	1,727	1,702	1,724	148,300	1,724
2014-02-18	1,687	1,723	1,671	1,718	187,900	1,718
2014-02-17	1,657	1,692	1,635	1,689	160,900	1,689
2014-02-14	1,679	1,688	1,631	1,649	201,000	1,649
2014-02-13	1,704	1,707	1,651	1,654	195,700	1,654
2014-02-12	1,728	1,735	1,686	1,700	174,000	1,700
2014-02-10	1,698	1,709	1,671	1,704	160,900	1,704
2014-02-07	1,638	1,660	1,638	1,653	135,400	1,653
2014-02-06	1,635	1,649	1,610	1,634	202,200	1,634
2014-02-05	1,627	1,637	1,589	1,624	232,100	1,624
2014-02-04	1,613	1,630	1,583	1,592	403,300	1,592
2014-02-03	1,689	1,713	1,673	1,681	259,500	1,681
2014-01-31	1,692	1,700	1,666	1,689	180,300	1,689
2014-01-30	1,711	1,712	1,680	1,687	230,700	1,687
2014-01-29	1,732	1,750	1,715	1,750	152,800	1,750
2014-01-28	1,695	1,724	1,694	1,700	161,000	1,700
2014-01-27	1,712	1,719	1,681	1,691	320,200	1,691
2014-01-24	1,765	1,768	1,742	1,750	289,400	1,750
2014-01-23	1,782	1,791	1,775	1,780	261,700	1,780
2014-01-22	1,784	1,805	1,772	1,781	369,500	1,781
2014-01-21	1,783	1,791	1,776	1,777	239,800	1,777
2014-01-20	1,795	1,804	1,776	1,782	241,600	1,782
2014-01-17	1,787	1,797	1,776	1,789	326,800	1,789
2014-01-16	1,801	1,819	1,787	1,792	362,200	1,792
2014-01-15	1,820	1,820	1,784	1,791	372,300	1,791
2014-01-14	1,838	1,838	1,776	1,781	734,900	1,781
2014-01-10	1,908	1,915	1,860	1,872	657,900	1,872
2014-01-09	1,961	1,961	1,927	1,939	100,400	1,939
2014-01-08	1,964	1,968	1,947	1,962	121,500	1,962
2014-01-07	1,965	1,979	1,941	1,945	155,500	1,945
2014-01-06	1,982	1,988	1,956	1,964	140,600	1,964

分割・併合履歴： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30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

6222 (株)島精機製作所 の時系列データ [2014年度]

6222 (株)島精機製作所の時系列データ [2014年度]