6222 (株)島精機製作所の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,050	2,100	2,050	2,100	1,400	2,100
2000-12-28	2,075	2,090	2,045	2,045	800	2,045
2000-12-27	2,000	2,000	2,000	2,000	300	2,000
2000-12-26	2,050	2,075	1,990	1,990	2,500	1,990
2000-12-25	2,060	2,060	1,951	1,951	900	1,951
2000-12-22	1,965	1,990	1,965	1,990	1,400	1,990
2000-12-21	1,950	2,010	1,920	1,995	2,600	1,995
2000-12-20	1,953	2,050	1,953	2,050	5,000	2,050
2000-12-19	1,960	1,960	1,951	1,951	2,100	1,951
2000-12-18	1,999	2,045	1,992	1,992	1,300	1,992
2000-12-15	2,000	2,000	2,000	2,000	700	2,000
2000-12-14	2,000	2,080	2,000	2,080	2,200	2,080
2000-12-13	2,080	2,080	2,050	2,050	1,900	2,050
2000-12-12	2,080	2,100	2,050	2,095	4,800	2,095
2000-12-11	1,951	2,050	1,950	2,050	900	2,050
2000-12-08	1,940	1,950	1,940	1,950	20,200	1,950
2000-12-07	2,000	2,010	2,000	2,010	2,100	2,010
2000-12-06	2,090	2,090	2,010	2,010	1,000	2,010
2000-12-05	2,010	2,050	2,010	2,050	1,100	2,050
2000-12-04	2,065	2,105	2,065	2,105	700	2,105
2000-12-01	2,000	2,095	1,991	2,090	4,900	2,090
2000-11-30	1,920	1,920	1,920	1,920	600	1,920
2000-11-28	1,951	1,951	1,930	1,930	2,400	1,930
2000-11-27	1,921	1,921	1,921	1,921	100	1,921
2000-11-24	1,910	1,911	1,910	1,911	1,100	1,911
2000-11-22	1,950	1,950	1,905	1,915	1,400	1,915
2000-11-21	1,905	1,940	1,905	1,920	2,200	1,920
2000-11-20	1,914	1,929	1,910	1,920	800	1,920
2000-11-17	1,940	1,940	1,900	1,920	2,900	1,920
2000-11-16	1,910	1,946	1,910	1,910	1,900	1,910
2000-11-15	1,950	1,960	1,940	1,940	2,600	1,940
2000-11-14	1,940	1,951	1,940	1,945	4,900	1,945
2000-11-13	2,030	2,030	1,958	1,979	1,300	1,979
2000-11-10	2,030	2,095	2,030	2,060	1,300	2,060
2000-11-09	2,075	2,075	2,075	2,075	400	2,075
2000-11-08	2,050	2,080	2,050	2,080	3,700	2,080
2000-11-07	2,000	2,030	2,000	2,030	800	2,030
2000-11-06	2,045	2,045	2,000	2,000	1,300	2,000
2000-11-02	1,990	2,000	1,980	1,989	2,000	1,989
2000-11-01	1,932	1,990	1,932	1,990	3,700	1,990
2000-10-31	2,045	2,045	1,951	1,951	3,900	1,951
2000-10-30	2,005	2,005	2,005	2,005	700	2,005
2000-10-26	1,970	2,000	1,970	2,000	1,600	2,000
2000-10-25	2,015	2,015	1,990	2,010	2,200	2,010
2000-10-24	2,045	2,045	2,035	2,045	1,200	2,045
2000-10-23	2,015	2,045	2,015	2,025	900	2,025
2000-10-20	1,980	2,015	1,979	2,015	2,800	2,015
2000-10-19	1,970	1,970	1,951	1,951	4,300	1,951
2000-10-18	1,972	1,980	1,971	1,971	700	1,971
2000-10-17	1,951	1,961	1,951	1,961	1,500	1,961
2000-10-16	2,000	2,000	1,960	1,960	3,400	1,960
2000-10-13	2,005	2,005	1,985	2,000	5,100	2,000
2000-10-12	2,000	2,000	1,960	2,000	4,000	2,000
2000-10-11	2,000	2,005	1,995	1,995	5,200	1,995
2000-10-10	2,045	2,045	2,000	2,000	4,400	2,000
2000-10-06	2,050	2,095	2,000	2,015	10,600	2,015
2000-10-05	2,080	2,080	2,050	2,050	1,600	2,050
2000-10-04	2,130	2,130	2,060	2,060	500	2,060
2000-10-03	2,070	2,095	2,040	2,095	5,200	2,095
2000-10-02	2,060	2,130	2,055	2,055	5,000	2,055
2000-09-29	2,090	2,110	2,055	2,055	4,300	2,055
2000-09-28	2,100	2,125	2,030	2,035	2,900	2,035
2000-09-27	2,205	2,205	2,130	2,130	4,000	2,130
2000-09-26	2,300	2,300	2,200	2,205	2,300	2,205
2000-09-22	2,265	2,335	2,220	2,335	4,000	2,335
2000-09-21	2,305	2,400	2,260	2,385	4,500	2,385
2000-09-20	2,280	2,340	2,240	2,305	3,100	2,305
2000-09-19	2,185	2,185	2,160	2,170	1,100	2,170
2000-09-18	2,045	2,110	2,045	2,110	1,200	2,110
2000-09-14	2,150	2,230	2,030	2,045	7,400	2,045
2000-09-13	2,260	2,280	2,180	2,180	4,700	2,180
2000-09-12	2,270	2,295	2,255	2,260	3,700	2,260
2000-09-11	2,350	2,350	2,260	2,310	1,800	2,310
2000-09-08	2,260	2,340	2,260	2,280	6,700	2,280
2000-09-07	2,350	2,350	2,260	2,340	1,500	2,340
2000-09-06	2,360	2,360	2,350	2,350	1,200	2,350
2000-09-05	2,350	2,350	2,350	2,350	300	2,350
2000-09-04	2,350	2,440	2,350	2,440	3,600	2,440
2000-09-01	2,510	2,510	2,385	2,385	4,600	2,385
2000-08-31	2,520	2,520	2,505	2,505	1,600	2,505
2000-08-30	2,580	2,580	2,500	2,500	4,700	2,500
2000-08-29	2,605	2,650	2,550	2,550	10,300	2,550
2000-08-28	2,400	2,640	2,400	2,550	5,500	2,550
2000-08-25	2,310	2,350	2,310	2,350	1,300	2,350
2000-08-24	2,350	2,350	2,310	2,310	2,900	2,310
2000-08-23	2,380	2,380	2,360	2,360	400	2,360
2000-08-22	2,405	2,405	2,330	2,395	2,400	2,395
2000-08-21	2,380	2,390	2,380	2,390	700	2,390
2000-08-18	2,430	2,430	2,405	2,405	800	2,405
2000-08-17	2,430	2,430	2,430	2,430	100	2,430
2000-08-16	2,450	2,460	2,400	2,430	1,700	2,430
2000-08-15	2,450	2,450	2,410	2,410	500	2,410
2000-08-14	2,490	2,490	2,490	2,490	100	2,490
2000-08-11	2,465	2,465	2,410	2,410	600	2,410
2000-08-10	2,435	2,500	2,410	2,410	1,800	2,410
2000-08-09	2,360	2,480	2,360	2,370	600	2,370
2000-08-08	2,400	2,400	2,400	2,400	300	2,400
2000-08-07	2,355	2,535	2,355	2,535	900	2,535
2000-08-04	2,355	2,395	2,355	2,395	200	2,395
2000-08-03	2,450	2,450	2,355	2,355	800	2,355
2000-08-01	2,500	2,500	2,440	2,450	1,000	2,450
2000-07-31	2,480	2,480	2,440	2,440	2,000	2,440
2000-07-28	2,490	2,530	2,450	2,450	3,800	2,450
2000-07-27	2,520	2,650	2,520	2,650	2,700	2,650
2000-07-26	2,520	2,600	2,520	2,520	1,100	2,520
2000-07-25	2,565	2,570	2,515	2,515	2,900	2,515
2000-07-24	2,545	2,550	2,525	2,525	1,400	2,525
2000-07-21	2,505	2,550	2,505	2,510	600	2,510
2000-07-19	2,550	2,550	2,500	2,500	1,300	2,500
2000-07-18	2,670	2,670	2,600	2,600	600	2,600
2000-07-17	2,640	2,640	2,635	2,635	900	2,635
2000-07-14	2,630	2,635	2,620	2,635	700	2,635
2000-07-13	2,635	2,635	2,635	2,635	100	2,635
2000-07-12	2,670	2,670	2,640	2,640	500	2,640
2000-07-11	2,680	2,680	2,650	2,680	700	2,680
2000-07-10	2,690	2,690	2,630	2,650	5,000	2,650
2000-07-07	2,760	2,760	2,670	2,670	900	2,670
2000-07-06	2,700	2,700	2,660	2,680	1,500	2,680
2000-07-05	2,700	2,700	2,660	2,660	1,100	2,660
2000-07-04	2,800	2,800	2,700	2,700	2,400	2,700
2000-07-03	2,800	2,800	2,750	2,750	4,400	2,750
2000-06-30	2,680	2,720	2,680	2,720	500	2,720
2000-06-29	2,655	2,660	2,655	2,655	300	2,655
2000-06-28	2,650	2,650	2,650	2,650	200	2,650
2000-06-27	2,705	2,705	2,625	2,650	1,400	2,650
2000-06-26	2,770	2,770	2,665	2,665	200	2,665
2000-06-23	2,670	2,670	2,650	2,650	2,300	2,650
2000-06-22	2,670	2,670	2,670	2,670	200	2,670
2000-06-21	2,660	2,700	2,660	2,700	1,600	2,700
2000-06-20	2,710	2,750	2,700	2,700	6,500	2,700
2000-06-19	2,750	2,750	2,670	2,710	2,300	2,710
2000-06-16	2,760	2,765	2,760	2,765	400	2,765
2000-06-15	2,680	2,765	2,680	2,720	2,700	2,720
2000-06-14	2,830	2,830	2,800	2,800	1,500	2,800
2000-06-13	2,900	2,940	2,810	2,850	2,200	2,850
2000-06-12	2,950	3,000	2,900	2,905	7,600	2,905
2000-06-09	2,760	2,950	2,760	2,950	27,000	2,950
2000-06-08	2,750	2,800	2,750	2,800	2,500	2,800
2000-06-07	2,750	2,750	2,705	2,750	3,900	2,750
2000-06-06	2,700	2,700	2,655	2,655	1,600	2,655
2000-06-05	2,705	2,705	2,705	2,705	100	2,705
2000-06-02	2,730	2,750	2,670	2,705	2,300	2,705
2000-06-01	2,700	2,700	2,700	2,700	1,200	2,700
2000-05-31	2,740	2,740	2,680	2,680	4,000	2,680
2000-05-30	2,700	2,750	2,700	2,700	2,300	2,700
2000-05-29	2,700	2,770	2,700	2,750	2,300	2,750
2000-05-26	2,730	2,750	2,730	2,740	3,000	2,740
2000-05-25	2,800	2,800	2,740	2,740	4,700	2,740
2000-05-24	2,745	2,780	2,730	2,750	7,900	2,750
2000-05-23	2,650	2,750	2,650	2,750	2,800	2,750
2000-05-22	2,780	2,780	2,750	2,750	2,500	2,750
2000-05-19	2,695	2,850	2,695	2,830	7,300	2,830
2000-05-18	2,840	2,840	2,690	2,690	1,100	2,690
2000-05-17	2,770	2,840	2,770	2,840	11,500	2,840
2000-05-16	2,660	2,740	2,620	2,740	5,000	2,740
2000-05-15	2,720	2,770	2,620	2,620	3,700	2,620
2000-05-12	2,800	2,800	2,800	2,800	2,300	2,800
2000-05-11	2,720	2,810	2,710	2,800	8,000	2,800
2000-05-10	2,800	2,820	2,800	2,800	10,200	2,800
2000-05-09	2,710	2,820	2,710	2,800	10,000	2,800
2000-05-08	2,680	2,780	2,680	2,710	12,400	2,710
2000-05-02	2,730	2,750	2,650	2,650	4,200	2,650
2000-05-01	2,600	2,710	2,595	2,690	8,200	2,690
2000-04-28	2,510	2,550	2,500	2,510	2,700	2,510
2000-04-27	2,600	2,620	2,540	2,620	7,800	2,620
2000-04-26	2,650	2,650	2,500	2,550	3,100	2,550
2000-04-25	2,515	2,650	2,495	2,610	6,200	2,610
2000-04-24	2,700	2,700	2,500	2,510	6,200	2,510
2000-04-21	2,485	2,680	2,485	2,675	17,900	2,675
2000-04-20	2,275	2,540	2,240	2,460	22,700	2,460
2000-04-19	2,160	2,280	2,160	2,280	7,800	2,280
2000-04-18	2,190	2,200	2,100	2,200	8,400	2,200
2000-04-17	2,000	2,090	2,000	2,030	6,100	2,030
2000-04-14	2,250	2,250	2,150	2,150	5,500	2,150
2000-04-13	2,245	2,245	2,165	2,200	3,100	2,200
2000-04-12	2,230	2,250	2,160	2,165	5,900	2,165
2000-04-11	2,205	2,285	2,150	2,150	14,800	2,150
2000-04-10	2,240	2,240	2,145	2,145	2,300	2,145
2000-04-07	2,100	2,230	2,100	2,230	3,400	2,230
2000-04-06	2,195	2,200	2,100	2,100	5,700	2,100
2000-04-05	2,080	2,130	2,060	2,080	7,600	2,080
2000-04-04	2,200	2,230	2,140	2,200	4,800	2,200
2000-04-03	2,245	2,245	2,220	2,225	1,800	2,225
2000-03-31	2,290	2,300	2,245	2,245	3,100	2,245
2000-03-30	2,290	2,300	2,240	2,285	2,300	2,285
2000-03-29	2,215	2,225	2,210	2,220	1,000	2,220
2000-03-28	2,300	2,300	2,180	2,210	5,400	2,210
2000-03-27	2,180	2,280	2,050	2,280	17,100	2,280
2000-03-24	2,290	2,310	2,280	2,280	11,400	2,280
2000-03-23	2,340	2,340	2,270	2,280	6,200	2,280
2000-03-22	2,340	2,350	2,280	2,320	14,100	2,320
2000-03-21	2,200	2,300	2,200	2,300	14,600	2,300
2000-03-17	2,140	2,160	2,080	2,100	8,700	2,100
2000-03-16	2,160	2,160	2,060	2,060	5,700	2,060
2000-03-15	1,960	2,140	1,960	2,080	5,100	2,080
2000-03-14	1,901	1,990	1,901	1,990	5,000	1,990
2000-03-13	1,990	1,990	1,900	1,900	12,000	1,900
2000-03-10	1,880	1,940	1,880	1,900	44,100	1,900
2000-03-09	1,960	1,960	1,921	1,960	4,800	1,960
2000-03-08	1,949	1,960	1,930	1,960	3,300	1,960
2000-03-07	1,980	2,000	1,930	1,950	3,400	1,950
2000-03-06	1,950	1,960	1,930	1,950	4,100	1,950
2000-03-03	1,933	1,960	1,930	1,930	3,600	1,930
2000-03-02	1,960	1,960	1,930	1,930	3,100	1,930
2000-03-01	1,999	1,999	1,930	1,930	1,000	1,930
2000-02-29	1,960	2,000	1,930	2,000	4,600	2,000
2000-02-28	1,990	2,000	1,990	2,000	200	2,000
2000-02-25	1,960	1,990	1,960	1,990	1,200	1,990
2000-02-24	1,960	1,990	1,960	1,960	700	1,960
2000-02-23	1,980	1,990	1,930	1,990	4,300	1,990
2000-02-22	2,000	2,000	1,990	1,990	6,900	1,990
2000-02-21	2,050	2,050	2,000	2,000	500	2,000
2000-02-18	2,005	2,200	2,000	2,050	2,800	2,050
2000-02-17	2,010	2,050	2,000	2,000	4,500	2,000
2000-02-16	2,000	2,020	2,000	2,020	6,000	2,020
2000-02-15	2,120	2,130	2,000	2,000	4,300	2,000
2000-02-14	2,120	2,150	2,120	2,150	200	2,150
2000-02-10	2,240	2,240	2,120	2,120	3,300	2,120
2000-02-09	2,190	2,200	2,120	2,120	2,400	2,120
2000-02-08	2,200	2,240	2,150	2,190	2,500	2,190
2000-02-07	2,120	2,200	2,120	2,200	2,500	2,200
2000-02-04	2,120	2,200	2,120	2,120	3,800	2,120
2000-02-03	2,200	2,200	2,150	2,150	5,200	2,150
2000-02-02	2,200	2,200	2,120	2,120	200	2,120
2000-02-01	2,150	2,150	2,150	2,150	4,800	2,150
2000-01-31	2,200	2,220	2,150	2,150	700	2,150
2000-01-28	2,200	2,200	2,100	2,180	4,800	2,180
2000-01-27	2,150	2,175	2,150	2,160	3,300	2,160
2000-01-26	2,280	2,290	2,150	2,150	3,800	2,150
2000-01-25	2,380	2,380	2,250	2,280	5,800	2,280
2000-01-24	2,310	2,380	2,280	2,350	11,200	2,350
2000-01-21	2,205	2,300	2,150	2,150	4,300	2,150
2000-01-20	2,180	2,220	2,150	2,200	1,900	2,200
2000-01-19	2,230	2,230	2,180	2,180	5,800	2,180
2000-01-18	2,185	2,230	2,180	2,230	5,600	2,230
2000-01-17	2,140	2,185	2,100	2,150	1,800	2,150
2000-01-14	2,200	2,220	2,100	2,100	7,700	2,100
2000-01-13	2,155	2,200	2,100	2,155	5,400	2,155
2000-01-12	2,120	2,150	2,100	2,150	6,500	2,150
2000-01-11	2,120	2,120	2,040	2,100	11,100	2,100
2000-01-07	2,100	2,140	2,015	2,030	1,300	2,030
2000-01-06	2,030	2,085	2,010	2,085	2,500	2,085
2000-01-05	2,000	2,030	1,980	2,030	7,400	2,030
2000-01-04	2,050	2,050	2,000	2,020	2,300	2,020

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

6222 (株)島精機製作所 の時系列データ [2000年度]

6222 (株)島精機製作所の時系列データ [2000年度]