6222 (株)島精機製作所の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,155	2,230	2,155	2,215	2,300	2,215
2001-12-27	2,155	2,200	2,145	2,145	1,500	2,145
2001-12-26	2,190	2,190	2,160	2,160	1,300	2,160
2001-12-25	2,220	2,225	2,160	2,200	1,700	2,200
2001-12-21	2,160	2,220	2,120	2,220	1,600	2,220
2001-12-19	2,200	2,215	2,150	2,215	2,100	2,215
2001-12-18	2,200	2,225	2,160	2,215	3,200	2,215
2001-12-17	2,120	2,160	2,120	2,120	400	2,120
2001-12-14	2,000	2,160	2,000	2,160	39,200	2,160
2001-12-13	2,180	2,220	2,120	2,120	1,500	2,120
2001-12-12	2,090	2,090	2,000	2,055	5,400	2,055
2001-12-11	2,160	2,160	2,050	2,050	1,300	2,050
2001-12-10	2,200	2,200	2,200	2,200	800	2,200
2001-12-07	2,250	2,250	2,240	2,245	500	2,245
2001-12-06	2,250	2,250	2,250	2,250	100	2,250
2001-12-05	2,180	2,210	2,180	2,210	1,100	2,210
2001-12-04	2,200	2,300	2,200	2,300	2,300	2,300
2001-12-03	2,170	2,220	2,160	2,200	2,800	2,200
2001-11-30	2,175	2,220	2,165	2,165	1,900	2,165
2001-11-29	2,210	2,210	2,170	2,170	400	2,170
2001-11-28	2,265	2,265	2,220	2,220	800	2,220
2001-11-27	2,220	2,220	2,205	2,220	1,100	2,220
2001-11-26	2,285	2,285	2,260	2,260	500	2,260
2001-11-22	2,250	2,290	2,250	2,290	800	2,290
2001-11-21	2,275	2,275	2,200	2,200	2,000	2,200
2001-11-20	2,300	2,300	2,280	2,280	500	2,280
2001-11-19	2,280	2,300	2,270	2,300	2,600	2,300
2001-11-16	2,295	2,295	2,215	2,270	1,600	2,270
2001-11-15	2,270	2,300	2,250	2,300	2,300	2,300
2001-11-14	2,275	2,290	2,260	2,260	1,900	2,260
2001-11-13	2,250	2,270	2,240	2,270	3,300	2,270
2001-11-12	2,250	2,255	2,230	2,230	3,100	2,230
2001-11-09	2,240	2,250	2,230	2,245	1,500	2,245
2001-11-08	2,260	2,260	2,205	2,205	1,500	2,205
2001-11-07	2,270	2,280	2,230	2,280	2,900	2,280
2001-11-06	2,265	2,265	2,250	2,250	1,500	2,250
2001-11-05	2,105	2,230	2,105	2,200	3,800	2,200
2001-11-02	2,220	2,230	2,090	2,100	1,500	2,100
2001-11-01	2,245	2,245	2,170	2,190	1,800	2,190
2001-10-31	2,240	2,260	2,235	2,260	5,400	2,260
2001-10-30	2,245	2,285	2,245	2,250	2,600	2,250
2001-10-29	2,230	2,300	2,230	2,300	1,400	2,300
2001-10-26	2,255	2,260	2,250	2,255	3,800	2,255
2001-10-25	2,270	2,270	2,245	2,265	3,200	2,265
2001-10-24	2,235	2,270	2,200	2,270	6,100	2,270
2001-10-23	2,235	2,275	2,190	2,275	4,600	2,275
2001-10-22	2,160	2,230	2,160	2,230	2,100	2,230
2001-10-19	2,265	2,265	2,200	2,200	2,100	2,200
2001-10-18	2,255	2,275	2,255	2,275	1,000	2,275
2001-10-17	2,230	2,300	2,230	2,260	5,600	2,260
2001-10-16	2,200	2,230	2,200	2,230	2,900	2,230
2001-10-15	2,195	2,200	2,165	2,200	5,600	2,200
2001-10-12	2,200	2,220	2,160	2,200	11,900	2,200
2001-10-11	2,100	2,185	2,100	2,185	6,000	2,185
2001-10-10	2,200	2,200	2,135	2,140	1,700	2,140
2001-10-09	2,100	2,160	2,100	2,160	4,100	2,160
2001-10-05	2,085	2,125	2,085	2,110	800	2,110
2001-10-04	2,055	2,120	2,055	2,120	4,600	2,120
2001-10-03	2,050	2,060	2,010	2,060	2,600	2,060
2001-10-02	1,986	2,020	1,957	2,020	3,100	2,020
2001-10-01	1,952	1,977	1,952	1,977	500	1,977
2001-09-28	1,850	1,919	1,850	1,907	4,700	1,907
2001-09-27	1,751	1,830	1,751	1,801	900	1,801
2001-09-26	1,751	1,759	1,735	1,751	2,900	1,751
2001-09-25	1,807	1,807	1,742	1,761	2,000	1,761
2001-09-21	1,721	1,740	1,721	1,732	2,000	1,732
2001-09-20	1,790	1,790	1,720	1,720	1,400	1,720
2001-09-19	1,770	1,860	1,750	1,792	1,100	1,792
2001-09-18	1,746	1,799	1,746	1,763	3,200	1,763
2001-09-17	1,750	1,790	1,739	1,740	3,900	1,740
2001-09-14	1,900	1,900	1,790	1,806	23,500	1,806
2001-09-13	1,729	1,800	1,708	1,780	5,000	1,780
2001-09-12	1,774	1,788	1,750	1,759	9,600	1,759
2001-09-11	1,831	1,831	1,802	1,806	900	1,806
2001-09-10	1,860	1,860	1,780	1,802	6,000	1,802
2001-09-07	1,960	1,960	1,860	1,875	8,400	1,875
2001-09-06	1,995	1,995	1,963	1,963	2,300	1,963
2001-09-05	2,000	2,000	1,990	1,990	3,000	1,990
2001-09-04	2,010	2,090	2,000	2,000	3,400	2,000
2001-09-03	2,050	2,050	2,010	2,010	2,100	2,010
2001-08-31	2,015	2,050	2,015	2,015	3,200	2,015
2001-08-30	2,020	2,030	2,015	2,030	5,900	2,030
2001-08-29	2,025	2,045	2,025	2,045	2,500	2,045
2001-08-28	2,025	2,025	2,025	2,025	700	2,025
2001-08-27	2,025	2,050	2,020	2,020	1,300	2,020
2001-08-24	2,050	2,050	2,015	2,015	600	2,015
2001-08-23	2,015	2,050	2,010	2,010	500	2,010
2001-08-22	2,010	2,010	2,010	2,010	300	2,010
2001-08-21	2,010	2,020	2,010	2,020	700	2,020
2001-08-20	2,020	2,020	2,010	2,020	6,700	2,020
2001-08-17	2,050	2,060	2,015	2,025	1,100	2,025
2001-08-16	2,030	2,050	2,030	2,050	2,700	2,050
2001-08-15	2,050	2,080	2,050	2,080	500	2,080
2001-08-14	2,070	2,070	2,040	2,070	1,800	2,070
2001-08-13	2,085	2,085	2,030	2,030	1,600	2,030
2001-08-10	2,085	2,100	2,075	2,075	1,900	2,075
2001-08-09	2,140	2,140	2,070	2,085	2,500	2,085
2001-08-08	2,120	2,135	2,115	2,115	2,700	2,115
2001-08-07	2,120	2,120	2,095	2,105	5,900	2,105
2001-08-06	2,095	2,105	2,075	2,080	2,900	2,080
2001-08-03	2,085	2,085	2,075	2,075	11,300	2,075
2001-08-02	2,040	2,095	2,040	2,095	4,400	2,095
2001-08-01	2,055	2,075	2,020	2,075	5,300	2,075
2001-07-31	2,010	2,020	2,010	2,020	400	2,020
2001-07-30	2,000	2,000	2,000	2,000	300	2,000
2001-07-27	2,040	2,040	2,000	2,000	4,900	2,000
2001-07-26	2,050	2,050	2,000	2,000	4,400	2,000
2001-07-25	2,015	2,020	2,010	2,010	2,100	2,010
2001-07-24	2,005	2,030	2,005	2,030	4,000	2,030
2001-07-23	2,085	2,085	2,030	2,030	2,500	2,030
2001-07-19	2,025	2,130	2,025	2,130	1,100	2,130
2001-07-18	2,155	2,165	2,065	2,065	8,800	2,065
2001-07-17	2,050	2,190	2,050	2,165	12,400	2,165
2001-07-16	2,050	2,070	2,040	2,040	1,900	2,040
2001-07-13	2,000	2,010	2,000	2,010	1,400	2,010
2001-07-11	2,000	2,015	1,996	2,015	3,900	2,015
2001-07-10	2,010	2,010	2,005	2,005	2,000	2,005
2001-07-09	2,010	2,010	1,972	1,983	3,400	1,983
2001-07-06	2,020	2,075	2,020	2,035	1,200	2,035
2001-07-05	2,045	2,045	2,025	2,025	300	2,025
2001-07-04	2,030	2,030	2,000	2,020	1,800	2,020
2001-07-03	2,030	2,050	2,025	2,050	2,600	2,050
2001-07-02	2,110	2,110	2,030	2,030	3,200	2,030
2001-06-29	2,095	2,100	2,080	2,080	1,000	2,080
2001-06-28	2,045	2,070	2,035	2,035	1,000	2,035
2001-06-27	2,065	2,080	2,055	2,055	700	2,055
2001-06-26	2,055	2,090	2,055	2,055	1,400	2,055
2001-06-25	2,110	2,110	2,050	2,050	1,100	2,050
2001-06-22	2,040	2,040	2,030	2,030	800	2,030
2001-06-21	2,000	2,015	2,000	2,000	3,100	2,000
2001-06-20	2,000	2,000	1,996	1,996	300	1,996
2001-06-19	2,005	2,005	1,996	1,996	1,400	1,996
2001-06-18	2,025	2,025	1,997	1,997	1,400	1,997
2001-06-14	2,060	2,070	2,030	2,030	3,300	2,030
2001-06-13	2,075	2,100	2,060	2,060	1,100	2,060
2001-06-12	2,105	2,105	2,070	2,075	1,400	2,075
2001-06-11	2,135	2,135	2,100	2,100	1,400	2,100
2001-06-08	2,170	2,170	2,135	2,135	45,000	2,135
2001-06-07	2,110	2,130	2,110	2,130	1,000	2,130
2001-06-06	2,115	2,115	2,115	2,115	100	2,115
2001-06-05	2,115	2,115	2,105	2,105	700	2,105
2001-06-04	2,190	2,190	2,155	2,175	900	2,175
2001-06-01	2,215	2,215	2,190	2,190	200	2,190
2001-05-31	2,205	2,210	2,175	2,175	1,300	2,175
2001-05-30	2,245	2,245	2,220	2,220	500	2,220
2001-05-29	2,255	2,255	2,230	2,230	800	2,230
2001-05-28	2,260	2,260	2,260	2,260	1,700	2,260
2001-05-25	2,295	2,300	2,270	2,300	1,700	2,300
2001-05-24	2,300	2,300	2,275	2,295	1,400	2,295
2001-05-23	2,300	2,340	2,280	2,280	2,800	2,280
2001-05-22	2,385	2,385	2,360	2,360	4,700	2,360
2001-05-21	2,350	2,365	2,270	2,270	6,700	2,270
2001-05-18	2,345	2,400	2,340	2,380	2,900	2,380
2001-05-17	2,340	2,345	2,340	2,345	1,000	2,345
2001-05-16	2,325	2,325	2,320	2,320	800	2,320
2001-05-15	2,345	2,345	2,345	2,345	100	2,345
2001-05-14	2,355	2,355	2,350	2,350	400	2,350
2001-05-11	2,410	2,425	2,380	2,380	4,200	2,380
2001-05-10	2,345	2,440	2,345	2,400	3,800	2,400
2001-05-09	2,345	2,345	2,345	2,345	100	2,345
2001-05-08	2,365	2,365	2,350	2,350	2,600	2,350
2001-05-07	2,370	2,380	2,330	2,360	1,100	2,360
2001-05-02	2,385	2,385	2,300	2,330	5,200	2,330
2001-05-01	2,350	2,400	2,350	2,385	4,100	2,385
2001-04-27	2,310	2,320	2,310	2,320	500	2,320
2001-04-26	2,305	2,305	2,260	2,290	1,100	2,290
2001-04-25	2,340	2,340	2,300	2,300	1,100	2,300
2001-04-24	2,345	2,345	2,285	2,285	1,200	2,285
2001-04-23	2,345	2,370	2,345	2,345	2,100	2,345
2001-04-20	2,305	2,350	2,300	2,345	500	2,345
2001-04-19	2,290	2,350	2,260	2,320	3,600	2,320
2001-04-18	2,270	2,290	2,250	2,290	1,500	2,290
2001-04-17	2,240	2,250	2,215	2,250	900	2,250
2001-04-16	2,295	2,295	2,215	2,250	1,700	2,250
2001-04-13	2,225	2,245	2,185	2,215	4,600	2,215
2001-04-12	2,210	2,240	2,210	2,235	1,200	2,235
2001-04-11	2,210	2,210	2,200	2,210	2,100	2,210
2001-04-10	2,215	2,215	2,210	2,210	3,100	2,210
2001-04-09	2,240	2,240	2,210	2,210	2,000	2,210
2001-04-06	2,290	2,290	2,210	2,210	3,700	2,210
2001-04-05	2,300	2,310	2,250	2,260	1,000	2,260
2001-04-04	2,220	2,320	2,220	2,320	1,900	2,320
2001-04-03	2,190	2,230	2,190	2,225	4,700	2,225
2001-04-02	2,190	2,190	2,150	2,150	1,100	2,150
2001-03-30	2,180	2,245	2,160	2,180	2,000	2,180
2001-03-29	2,170	2,170	2,110	2,115	2,000	2,115
2001-03-28	2,115	2,190	2,105	2,170	2,400	2,170
2001-03-27	2,245	2,245	2,105	2,105	5,200	2,105
2001-03-26	2,230	2,230	2,135	2,220	5,100	2,220
2001-03-23	2,165	2,165	2,100	2,110	2,900	2,110
2001-03-22	2,215	2,215	2,110	2,110	2,100	2,110
2001-03-21	2,130	2,210	2,130	2,210	1,000	2,210
2001-03-19	2,050	2,050	2,020	2,035	1,100	2,035
2001-03-16	2,035	2,050	2,010	2,010	800	2,010
2001-03-15	1,968	2,020	1,950	2,020	4,100	2,020
2001-03-14	2,135	2,135	2,000	2,000	1,700	2,000
2001-03-13	2,030	2,030	2,000	2,015	3,000	2,015
2001-03-12	2,180	2,180	2,095	2,095	1,600	2,095
2001-03-09	2,140	2,215	2,140	2,180	30,500	2,180
2001-03-08	2,090	2,130	2,090	2,090	800	2,090
2001-03-07	2,120	2,160	2,050	2,090	2,300	2,090
2001-03-06	2,050	2,140	2,050	2,100	3,200	2,100
2001-03-05	2,020	2,050	2,020	2,030	1,700	2,030
2001-03-02	2,100	2,110	2,010	2,010	3,500	2,010
2001-03-01	2,250	2,250	2,110	2,150	1,100	2,150
2001-02-28	2,190	2,240	2,190	2,230	2,600	2,230
2001-02-27	2,395	2,395	2,300	2,310	3,800	2,310
2001-02-26	2,220	2,400	2,220	2,400	4,600	2,400
2001-02-23	2,170	2,170	2,100	2,100	1,200	2,100
2001-02-22	2,210	2,210	2,165	2,175	1,300	2,175
2001-02-21	2,215	2,215	2,200	2,200	200	2,200
2001-02-20	2,230	2,250	2,215	2,215	1,500	2,215
2001-02-19	2,250	2,260	2,225	2,225	2,300	2,225
2001-02-16	2,245	2,250	2,245	2,245	1,400	2,245
2001-02-15	2,250	2,275	2,225	2,225	1,100	2,225
2001-02-13	2,260	2,270	2,215	2,215	900	2,215
2001-02-09	2,180	2,275	2,170	2,275	600	2,275
2001-02-08	2,240	2,240	2,220	2,235	800	2,235
2001-02-07	2,275	2,275	2,240	2,270	1,500	2,270
2001-02-06	2,210	2,250	2,210	2,240	2,300	2,240
2001-02-05	2,350	2,350	2,215	2,250	1,600	2,250
2001-02-02	2,410	2,445	2,390	2,390	4,300	2,390
2001-02-01	2,355	2,420	2,335	2,420	6,200	2,420
2001-01-31	2,365	2,390	2,330	2,350	3,800	2,350
2001-01-30	2,300	2,400	2,300	2,325	1,400	2,325
2001-01-26	2,285	2,285	2,180	2,230	4,000	2,230
2001-01-25	2,245	2,245	2,245	2,245	300	2,245
2001-01-24	2,230	2,300	2,230	2,280	1,200	2,280
2001-01-23	2,205	2,300	2,205	2,265	1,300	2,265
2001-01-22	2,300	2,300	2,240	2,240	600	2,240
2001-01-19	2,400	2,400	2,310	2,310	3,900	2,310
2001-01-18	2,260	2,370	2,245	2,365	3,500	2,365
2001-01-17	2,120	2,210	2,120	2,210	5,000	2,210
2001-01-16	2,120	2,120	2,120	2,120	100	2,120
2001-01-15	2,070	2,070	2,040	2,040	400	2,040
2001-01-12	2,050	2,090	2,050	2,050	2,600	2,050
2001-01-11	2,090	2,095	2,040	2,040	2,000	2,040
2001-01-10	2,060	2,060	2,060	2,060	1,900	2,060
2001-01-09	2,085	2,090	2,030	2,055	4,100	2,055
2001-01-05	2,080	2,090	2,075	2,075	1,000	2,075
2001-01-04	2,110	2,110	2,100	2,100	1,000	2,100

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 [2001年度]

6222 (株)島精機製作所の時系列データ [2001年度]