6222 (株)島精機製作所 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-304,8004,8504,7504,8501,3004,850
1997-12-294,7004,7004,6604,7009004,700
1997-12-264,7704,8204,7704,8008004,800
1997-12-254,8504,9904,8204,8203,7004,820
1997-12-244,8204,8504,6504,80010,8004,800
1997-12-225,0005,0004,8504,8503,3004,850
1997-12-194,9204,9604,8504,9004,9004,900
1997-12-185,0005,1105,0005,10017,5005,100
1997-12-175,0405,1904,9505,10011,7005,100
1997-12-165,0005,1004,9505,0201,9005,020
1997-12-154,9105,0004,8805,0002,5005,000
1997-12-125,0205,0204,9905,00031,4005,000
1997-12-115,0205,0204,9704,9701,2004,970
1997-12-105,1205,1205,0105,0102,7005,010
1997-12-095,0005,1505,0005,0903,4005,090
1997-12-085,0105,0105,0005,0009005,000
1997-12-055,0205,0204,9604,9602,3004,960
1997-12-045,0005,0004,8604,9206,0004,920
1997-12-034,9804,9804,9804,9805004,980
1997-12-025,2905,3905,2405,2804,7005,280
1997-12-015,4005,4105,2105,2502,9005,250
1997-11-285,3505,3705,2505,3502,8005,350
1997-11-275,3505,3505,0005,2505,3005,250
1997-11-265,2005,3505,2005,2502,7005,250
1997-11-255,3005,3005,1205,2203,4005,220
1997-11-215,3505,4005,2705,4009,1005,400
1997-11-205,2205,2705,1805,2503,5005,250
1997-11-195,3305,3305,2205,2208,2005,220
1997-11-185,2405,3505,2005,33027,6005,330
1997-11-175,0605,2505,0605,2408,0005,240
1997-11-145,1205,1205,0005,01013,4005,010
1997-11-134,9505,0004,9104,9701,8004,970
1997-11-125,0005,0505,0005,0501,6005,050
1997-11-114,9905,0404,9805,0203,7005,020
1997-11-104,8305,0004,8305,00011,4005,000
1997-11-074,8904,9804,8604,8802,4004,880
1997-11-065,0805,0805,0305,0305,6005,030
1997-11-055,0305,0805,0005,0802,3005,080
1997-11-045,0105,0404,9305,0408,2005,040
1997-10-314,9104,9904,8004,9803,3004,980
1997-10-304,9004,9004,9004,9002004,900
1997-10-294,9004,9004,8404,8502,3004,850
1997-10-284,7504,7504,7504,7502,3004,750
1997-10-275,0905,0905,0705,0806005,080
1997-10-244,9405,1104,9205,1101,4005,110
1997-10-234,9404,9404,9404,9403004,940
1997-10-224,7104,7404,7104,7406004,740
1997-10-214,6504,7604,6504,7608004,760
1997-10-204,6904,7004,6804,6808004,680
1997-10-174,7604,7604,7104,7301,4004,730
1997-10-164,7004,7604,7004,7501,2004,750
1997-10-154,7004,7404,6804,7002,2004,700
1997-10-144,7004,7004,6904,7007004,700
1997-10-134,6304,7204,6304,7002,5004,700
1997-10-094,8404,8404,7104,7504,1004,750
1997-10-084,8604,8804,8604,8806,2004,880
1997-10-075,0105,0204,9404,9407,2004,940
1997-10-065,0305,0305,0005,0102,2005,010
1997-10-034,9305,0004,8705,0002,6005,000
1997-10-025,0505,0504,9804,9802,2004,980
1997-10-014,9705,0504,8805,05011,4005,050
1997-09-295,0105,0105,0005,0009005,000
1997-09-265,0505,0705,0105,0101,9005,010
1997-09-255,0705,1405,0205,1402,3005,140
1997-09-245,0505,2805,0505,2802,1005,280
1997-09-225,1505,2005,1205,1202,6005,120
1997-09-195,1205,1505,1105,1502,4005,150
1997-09-184,9605,0204,9605,0206005,020
1997-09-175,0305,0304,9304,9403,6004,940
1997-09-164,9905,0304,9305,0102,9005,010
1997-09-125,0905,1004,9804,99012,9004,990
1997-09-115,0605,1105,0605,1004,1005,100
1997-09-105,0805,1405,0605,0602,0005,060
1997-09-095,2905,2905,2805,2804005,280
1997-09-085,0305,3005,0305,3002,1005,300
1997-09-055,3205,3205,2305,2304,6005,230
1997-09-045,1605,4005,1505,3303,2005,330
1997-09-035,2005,2005,1105,2005,0005,200
1997-09-024,9905,0104,9905,0103005,010
1997-09-014,9905,0204,9905,0203005,020
1997-08-294,9704,9704,9604,9701,2004,970
1997-08-285,0505,0804,9404,9401,8004,940
1997-08-275,1005,1505,1005,1505,5005,150
1997-08-265,2705,2705,2005,2001,0005,200
1997-08-255,2905,3005,2905,3001,3005,300
1997-08-225,2505,3605,2505,3405,0005,340
1997-08-215,4305,4305,3005,3005,3005,300
1997-08-205,2905,4005,2805,3301,8005,330
1997-08-195,3005,3105,2805,2901,1005,290
1997-08-185,1905,2305,1905,2003,3005,200
1997-08-155,3905,4505,3905,3902,9005,390
1997-08-145,4905,5905,4605,5901,5005,590
1997-08-135,2505,5105,2505,4903,3005,490
1997-08-125,3005,3305,2705,3301,8005,330
1997-08-115,4805,4805,0905,1001,6005,100
1997-08-085,3605,6005,3605,5901,9005,590
1997-08-075,5505,5505,5005,50011,3005,500
1997-08-065,6405,6405,4605,55036,3005,550
1997-08-055,6005,6005,4505,6004,3005,600
1997-08-045,4205,6505,4105,6003,9005,600
1997-08-015,4305,5505,4305,45018,8005,450
1997-07-315,4705,4705,4105,4107005,410
1997-07-305,2205,4005,2205,3701,8005,370
1997-07-295,2705,3105,2005,2007,0005,200
1997-07-285,2505,2505,2505,2501,0005,250
1997-07-255,1905,2805,1905,2801,1005,280
1997-07-245,2405,2505,1705,1701,6005,170
1997-07-235,2705,2705,1805,2401,0005,240
1997-07-225,2905,2905,1805,1807005,180
1997-07-185,3005,3705,2705,2702,2005,270
1997-07-175,4605,5005,3005,3004,0005,300
1997-07-165,2605,4005,2605,3603,8005,360
1997-07-155,2605,2905,2305,2502,8005,250
1997-07-145,1505,2505,1505,25029,3005,250
1997-07-115,1505,1505,1505,1503,1005,150
1997-07-105,1105,1405,1105,1406005,140
1997-07-095,1305,1605,0705,1407,9005,140
1997-07-085,1405,1505,1405,1501,0005,150
1997-07-075,1405,1505,1405,1402,4005,140
1997-07-045,2005,2305,1105,1401,7005,140
1997-07-035,1505,1605,1505,1601,0005,160
1997-07-025,1305,1305,0505,1305,0005,130
1997-07-015,0005,0904,9805,0908,0005,090
1997-06-304,9905,0504,9805,0304,2005,030
1997-06-275,0205,0204,9404,9804,1004,980
1997-06-265,0805,0804,9705,0001,9005,000
1997-06-254,9705,0604,9704,9701,4004,970
1997-06-245,0805,0804,9905,0302,5005,030
1997-06-234,9805,0704,9805,0401,1005,040
1997-06-204,9605,0004,9605,0001,4005,000
1997-06-195,0405,0705,0005,0002,6005,000
1997-06-185,0605,0805,0405,0404,4005,040
1997-06-175,0105,0405,0005,0405,8005,040
1997-06-165,1505,1505,0505,1003,7005,100
1997-06-134,9505,0704,9505,0706,4005,070
1997-06-124,7504,9304,7404,80018,8004,800
1997-06-114,7304,7504,7304,7504,4004,750
1997-06-104,7504,7704,7504,7504,3004,750
1997-06-094,8704,8704,7104,7505,1004,750
1997-06-064,8404,8704,8004,8701,8004,870
1997-06-054,8804,8804,8304,8302,4004,830
1997-06-044,8604,8804,8604,8802,5004,880
1997-06-035,0305,0304,9104,9101,2004,910
1997-06-024,9005,0004,9005,0009005,000
1997-05-304,9104,9404,9104,9401,9004,940
1997-05-294,9404,9404,8904,9002,3004,900
1997-05-284,8404,9404,8404,9406004,940
1997-05-274,9004,9404,8304,8909004,890
1997-05-264,9705,0004,9705,0004005,000
1997-05-234,9705,0604,9704,9705004,970
1997-05-224,9104,9204,9104,9201,0004,920
1997-05-214,9904,9904,9104,9105,7004,910
1997-05-205,0805,0904,9604,9601,7004,960
1997-05-195,1005,1405,0905,0901,9005,090
1997-05-165,0305,1404,9805,0904,3005,090
1997-05-155,0505,0504,9505,0102,3005,010
1997-05-145,1605,1605,0705,0801,0005,080
1997-05-135,2805,3205,1805,1802,5005,180
1997-05-124,9405,2904,9405,2805,4005,280
1997-05-095,1905,1905,0105,0101,3005,010
1997-05-085,1605,2505,1605,2401,3005,240
1997-05-075,2305,2305,1505,160346,4005,160
1997-05-065,3405,4005,2405,3206,7005,320
1997-05-025,1305,2405,0805,2401,2005,240
1997-05-015,3005,3505,0305,0302,9005,030
1997-04-305,2505,2505,2005,2401,5005,240
1997-04-284,8505,0104,8505,0003,2005,000
1997-04-254,8204,9204,8204,8602,3004,860
1997-04-244,8804,9804,8304,9201,4004,920
1997-04-234,7304,8404,7304,8303,7004,830
1997-04-224,6504,7304,6504,6803,3004,680
1997-04-214,8204,8204,7004,7004,8004,700
1997-04-184,6104,6704,5804,6703,5004,670
1997-04-174,6004,6104,5804,6105,0004,610
1997-04-164,6604,6904,6004,6005,4004,600
1997-04-154,3504,6304,3504,5806,5004,580
1997-04-144,3004,4004,3004,3504,4004,350
1997-04-114,1904,3004,1904,3003,6004,300
1997-04-104,3804,3804,1604,1905,7004,190
1997-04-094,4504,4504,3504,3902,6004,390
1997-04-084,6204,6204,4304,4302,6004,430
1997-04-074,6504,6804,5904,6304,8004,630
1997-04-044,6904,7004,6204,6804,1004,680
1997-04-034,7004,7504,6704,7103,9004,710
1997-04-024,7504,7504,6504,7504,6004,750
1997-04-014,7004,7904,7004,7503,8004,750
1997-03-314,9504,9504,8904,9009,8004,900
1997-03-284,9504,9504,9204,9502,0004,950
1997-03-275,0005,0904,8104,8203,4004,820
1997-03-265,0205,0204,9705,0008005,000
1997-03-254,9105,0404,9105,0402,3005,040
1997-03-245,0705,0704,9004,9002,4004,900
1997-03-215,0505,0705,0405,0701,6005,070
1997-03-194,9905,0004,9805,0008,0005,000
1997-03-184,9504,9604,9404,9405,6004,940
1997-03-175,0005,0204,9504,9802,7004,980
1997-03-145,1005,1004,9504,95014,3004,950
1997-03-134,9905,1304,9805,09022,6005,090
1997-03-125,0505,0504,9605,0401,5005,040
1997-03-115,1105,1105,0505,0502,2005,050
1997-03-105,0505,0805,0505,0801,0005,080
1997-03-075,0005,1004,9705,100702,0005,100
1997-03-065,0405,0404,9705,000700,9005,000
1997-03-055,0605,0604,9604,9704,3004,970
1997-03-045,1105,1105,0605,0601,8005,060
1997-03-035,0005,0605,0005,0601,3005,060
1997-02-285,3005,3005,0905,2004,7005,200
1997-02-275,0505,1005,0105,1001,3005,100
1997-02-265,1005,1005,0405,0401,9005,040
1997-02-255,0205,1005,0005,1001,4005,100
1997-02-245,2005,2005,1005,1201,4005,120
1997-02-215,3005,3105,1205,1203,6005,120
1997-02-205,2005,3305,1505,3102,2005,310
1997-02-195,2205,3205,2005,2002,3005,200
1997-02-185,2505,3505,2505,3202,4005,320
1997-02-175,1305,1505,0405,1506005,150
1997-02-145,1005,1105,0505,0504005,050
1997-02-135,2505,2505,0305,0302,7005,030
1997-02-125,1605,2105,1505,1501,3005,150
1997-02-105,0605,2505,0505,1701,3005,170
1997-02-075,1205,2405,0205,0302,7005,030
1997-02-065,0205,0204,9705,0202,8005,020
1997-02-055,0305,0304,9604,9702,8004,970
1997-02-045,2405,2505,1305,1301,3005,130
1997-02-035,1505,2205,1505,2002,2005,200
1997-01-315,0505,0605,0405,0401,2005,040
1997-01-305,1405,1404,9204,9203,4004,920
1997-01-295,2005,2005,0205,1401,3005,140
1997-01-285,0105,2304,9305,2302,8005,230
1997-01-274,9505,0104,9504,9605004,960
1997-01-245,0005,1004,9105,1004,0005,100
1997-01-235,0505,0504,9605,0201,4005,020
1997-01-224,9505,1004,9505,1009005,100
1997-01-214,9004,9504,8504,8507004,850
1997-01-205,0005,0404,9104,9508,5004,950
1997-01-175,0705,1004,9104,9505,5004,950
1997-01-165,1205,1405,1205,1201,4005,120
1997-01-145,0605,1404,9005,1204,7005,120
1997-01-134,8805,0504,7705,0506,0005,050
1997-01-105,2805,2804,9404,9506,6004,950
1997-01-095,1605,2605,1605,1808005,180
1997-01-085,3405,3405,2605,2602,6005,260
1997-01-075,4805,4805,3305,3401,6005,340
1997-01-065,3105,3805,2705,3801,4005,380

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