6222 (株)島精機製作所 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-302,4852,5002,4802,4801,1002,480
2002-12-272,5002,5002,4752,5001,4002,500
2002-12-262,4152,4852,3952,4603,3002,460
2002-12-252,3752,4002,3752,3955,4002,395
2002-12-242,4352,4402,3802,3958,3002,395
2002-12-202,4302,4652,3602,4253,1002,425
2002-12-192,4752,4752,4302,4504,0002,450
2002-12-182,5202,5202,4952,5002,9002,500
2002-12-172,5402,5402,5252,5402,7002,540
2002-12-162,5052,5452,5052,5403,4002,540
2002-12-132,5652,5652,5052,50547,6002,505
2002-12-122,5652,5802,5402,5601,7002,560
2002-12-112,5252,5652,5252,5302,0002,530
2002-12-102,5302,5902,5302,5902,3002,590
2002-12-092,5502,6002,5402,5701,6002,570
2002-12-062,5302,5552,5202,5354,8002,535
2002-12-052,5752,5852,5652,5701,4002,570
2002-12-042,6202,6202,5752,5753,1002,575
2002-12-032,6202,6252,5952,6052,4002,605
2002-12-022,6352,6352,6152,6201,6002,620
2002-11-292,6602,6752,6302,6752,1002,675
2002-11-282,6852,6852,6202,6205,0002,620
2002-11-272,6852,7002,6852,7002,0002,700
2002-11-262,6902,6902,6702,6852,3002,685
2002-11-252,6202,7002,6102,7004,1002,700
2002-11-222,6702,7002,5702,5706,7002,570
2002-11-212,6502,6552,6202,6251,9002,625
2002-11-202,5602,6202,5602,5755,8002,575
2002-11-192,6002,6102,5752,6005,5002,600
2002-11-182,6502,6552,6252,6251,0002,625
2002-11-152,6952,7052,6802,6905,7002,690
2002-11-142,7002,7002,6502,6551,8002,655
2002-11-132,7002,7052,7002,7001,5002,700
2002-11-122,6002,7202,6002,7204,5002,720
2002-11-112,6602,6702,5702,5954,9002,595
2002-11-082,7802,7802,7002,7004,7002,700
2002-11-072,7802,8002,7452,79013,2002,790
2002-11-062,6802,7802,6802,7559,7002,755
2002-11-052,6852,6852,6302,6805,5002,680
2002-11-012,6552,6552,6052,6452,8002,645
2002-10-312,6902,6902,6402,6452,2002,645
2002-10-302,6602,6952,6502,6803,0002,680
2002-10-292,6802,6802,6452,6501,5002,650
2002-10-282,6702,6802,6202,6804,2002,680
2002-10-252,6302,6802,6152,6802,6002,680
2002-10-242,6452,6452,5652,5657002,565
2002-10-232,5602,6502,5502,6502,4002,650
2002-10-222,5952,6052,5452,5451,6002,545
2002-10-212,6602,6602,5952,5951,7002,595
2002-10-182,6402,6552,6252,6253,7002,625
2002-10-172,5452,6452,5452,6353,8002,635
2002-10-162,7002,7002,6202,6256002,625
2002-10-152,6452,6602,6102,6602,9002,660
2002-10-112,5502,6502,5502,6104,0002,610
2002-10-102,5452,5602,4602,5609,3002,560
2002-10-092,5452,5702,5352,5402,4002,540
2002-10-082,5502,5702,5302,5452,7002,545
2002-10-072,5852,6002,5502,5904,5002,590
2002-10-042,5852,6252,5802,6256,6002,625
2002-10-032,6252,6502,6002,6104,1002,610
2002-10-022,6502,6652,6052,6654,6002,665
2002-10-012,6702,6752,6152,6555,1002,655
2002-09-302,6202,6702,6202,6703,9002,670
2002-09-272,6402,6652,6402,6608,0002,660
2002-09-262,6102,6402,5802,6109,1002,610
2002-09-252,4652,4902,4502,4901,0002,490
2002-09-242,4652,4952,4552,4902,0002,490
2002-09-202,4502,5002,4502,4804,4002,480
2002-09-192,4202,4902,4202,4803,1002,480
2002-09-182,4502,4502,4052,4302,7002,430
2002-09-172,4252,4902,3852,4502,6002,450
2002-09-132,3002,3852,2952,38555,1002,385
2002-09-122,3802,3952,3702,3801,7002,380
2002-09-112,3852,4152,3602,3954,6002,395
2002-09-102,3452,4202,3302,3954,9002,395
2002-09-092,3002,3502,2902,3501,4002,350
2002-09-062,3402,3452,2902,3456,3002,345
2002-09-052,3552,3952,3002,3906,0002,390
2002-09-042,3852,3852,3102,3157,5002,315
2002-09-032,4302,4302,3802,3856,1002,385
2002-09-022,4752,4752,4252,4358,6002,435
2002-08-302,5252,5252,4752,5157,3002,515
2002-08-292,5802,5802,5002,50010,3002,500
2002-08-282,5802,6102,5752,5758,9002,575
2002-08-272,6352,6402,5852,5856,4002,585
2002-08-262,6252,6752,6052,6309,0002,630
2002-08-232,6652,6902,6352,6457,4002,645
2002-08-222,8302,8302,6202,62543,7002,625
2002-08-212,6152,7902,6002,75010,0002,750
2002-08-202,5552,6352,5552,5753,8002,575
2002-08-192,5202,6002,5202,5953,6002,595
2002-08-162,5602,6002,5202,5203,2002,520
2002-08-152,5652,5902,5602,5652,9002,565
2002-08-142,5602,5652,5502,5501,9002,550
2002-08-132,6502,6502,5802,6004,3002,600
2002-08-122,6802,7052,6802,6801,2002,680
2002-08-092,7452,7652,7202,7205,4002,720
2002-08-082,6852,7252,6852,7251,1002,725
2002-08-072,7152,7152,5602,5606,1002,560
2002-08-062,7402,7402,7102,7253,5002,725
2002-08-052,7202,7452,7202,7301,8002,730
2002-08-022,7302,7552,7302,7401,6002,740
2002-08-012,7552,7902,7552,7906002,790
2002-07-312,7552,7952,7552,7955002,795
2002-07-302,7952,8402,7652,7853,0002,785
2002-07-292,6652,8452,6552,82018,3002,820
2002-07-262,7402,7802,6652,74518,6002,745
2002-07-252,7502,8402,7102,73010,4002,730
2002-07-242,7902,7902,7302,7352,7002,735
2002-07-232,7202,7502,7202,7503,5002,750
2002-07-222,7502,7552,6502,7552,4002,755
2002-07-192,7502,7952,7502,7501,8002,750
2002-07-182,7352,7402,7052,7051,9002,705
2002-07-172,6652,7302,6652,7002,0002,700
2002-07-162,7052,7652,7052,7054,4002,705
2002-07-152,7202,7402,6852,6955,7002,695
2002-07-122,8052,8052,7602,7604002,760
2002-07-112,8052,8052,7752,7907002,790
2002-07-102,8102,8402,8052,8407002,840
2002-07-092,8002,8102,7702,8102,0002,810
2002-07-082,8602,9002,8002,8003,1002,800
2002-07-052,7752,8852,7502,8855,8002,885
2002-07-042,7952,8052,7702,7704,1002,770
2002-07-032,7552,8002,7502,8003,9002,800
2002-07-022,7502,7852,7152,7851,8002,785
2002-07-012,7502,7952,7502,7852,7002,785
2002-06-282,8002,8002,7202,7205,8002,720
2002-06-272,7602,8002,7502,7509,2002,750
2002-06-262,7502,7852,7102,7604,5002,760
2002-06-252,8002,8652,7852,8505,8002,850
2002-06-242,6952,8002,6752,8004,0002,800
2002-06-212,6702,7552,6702,7555,6002,755
2002-06-202,6902,7852,6552,7606,9002,760
2002-06-192,7052,7452,6602,6706,0002,670
2002-06-182,6502,7002,6102,7003,9002,700
2002-06-172,6002,6502,6002,6306,2002,630
2002-06-142,7452,7452,6402,67068,9002,670
2002-06-132,7652,7652,7052,7052,8002,705
2002-06-122,7052,7552,7052,7555,2002,755
2002-06-112,7152,7502,7152,7401,9002,740
2002-06-102,7352,7802,7352,7553,2002,755
2002-06-072,8102,8102,7102,7754,7002,775
2002-06-062,9002,9252,8252,82521,2002,825
2002-06-052,8952,9252,8852,9207,7002,920
2002-06-042,8302,9102,8302,90013,3002,900
2002-06-032,7452,9102,7452,91010,9002,910
2002-05-312,7002,7652,6952,7505,8002,750
2002-05-302,7452,7452,6902,7053,4002,705
2002-05-292,7102,7502,7002,7506,0002,750
2002-05-282,7052,7502,7002,7508,1002,750
2002-05-272,7002,7302,7002,7055,7002,705
2002-05-242,7002,7502,6802,71512,8002,715
2002-05-232,6102,7002,6002,7008,9002,700
2002-05-222,6052,6452,6002,6106,5002,610
2002-05-212,5602,6202,5602,6103,7002,610
2002-05-202,5652,6152,5602,60012,7002,600
2002-05-172,5852,5952,5402,5403,3002,540
2002-05-162,5552,6002,5552,5858,4002,585
2002-05-152,5552,6302,5252,59020,7002,590
2002-05-142,4902,5752,4702,5159,8002,515
2002-05-132,5102,5202,4852,49010,9002,490
2002-05-102,3702,5402,3502,51536,0002,515
2002-05-092,3202,4902,3202,3706,5002,370
2002-05-082,2852,3452,2852,2852,4002,285
2002-05-072,3302,3402,3252,3258002,325
2002-05-022,3502,3502,3302,3302,8002,330
2002-05-012,3502,3802,3502,3803,2002,380
2002-04-302,4002,4402,3502,3506,2002,350
2002-04-262,4002,4002,3452,3502,7002,350
2002-04-252,4002,4002,3902,4001,1002,400
2002-04-242,4252,4252,4002,4005,3002,400
2002-04-232,4052,4252,4002,4255,5002,425
2002-04-222,4002,4152,3902,4151,7002,415
2002-04-192,4202,4202,3802,4054,8002,405
2002-04-182,4452,4502,4202,4206,0002,420
2002-04-172,4502,4502,4202,4503,3002,450
2002-04-162,4202,4502,4002,4504,1002,450
2002-04-152,4602,4902,4202,4502,9002,450
2002-04-122,4202,4802,4202,4453,7002,445
2002-04-112,4852,4852,4102,4605,4002,460
2002-04-102,4552,4852,4552,4856,0002,485
2002-04-092,4552,4852,4502,4555,2002,455
2002-04-082,4452,4602,4152,4506,4002,450
2002-04-052,4002,4002,3552,3652,4002,365
2002-04-042,3802,4052,3452,3904,0002,390
2002-04-032,2602,3902,2602,3602,1002,360
2002-04-022,2552,3002,2502,2604,2002,260
2002-04-012,4002,4002,2502,2506,6002,250
2002-03-292,3452,3702,2802,2804,9002,280
2002-03-282,3652,4002,3502,40012,1002,400
2002-03-272,3502,3652,3502,3504002,350
2002-03-262,4002,4002,3452,3453,0002,345
2002-03-252,4102,4502,4052,4151,5002,415
2002-03-222,4802,4802,4002,4003,6002,400
2002-03-202,5052,5052,4102,4404,4002,440
2002-03-192,4552,4702,4502,4554,7002,455
2002-03-182,5002,5002,4402,4452,9002,445
2002-03-152,4352,4652,4352,4451,1002,445
2002-03-142,4452,4552,4302,4356,7002,435
2002-03-132,5002,5002,4502,4501,8002,450
2002-03-122,5452,5452,4902,4904,0002,490
2002-03-112,4902,5402,4852,5405,9002,540
2002-03-082,4502,5452,4502,49064,0002,490
2002-03-072,5402,5552,5302,5301,7002,530
2002-03-062,5402,5802,5102,5503,5002,550
2002-03-052,5752,5802,5002,5603,2002,560
2002-03-042,5202,5802,5202,58013,7002,580
2002-03-012,5202,5202,4852,5157,4002,515
2002-02-282,5102,5202,5002,5007,6002,500
2002-02-272,4602,5102,4502,51012,5002,510
2002-02-262,4752,4752,4402,4608,1002,460
2002-02-252,3952,4802,3252,4705,1002,470
2002-02-222,4002,4102,3902,4104,0002,410
2002-02-212,3652,3952,3452,3951,3002,395
2002-02-202,3602,3602,3552,3555002,355
2002-02-192,3502,3902,3352,3604,5002,360
2002-02-182,3502,4002,3502,3657002,365
2002-02-152,3452,3502,3452,3502002,350
2002-02-142,4002,4302,3852,3855,2002,385
2002-02-132,3152,3952,3152,3957,6002,395
2002-02-122,3152,3552,3002,3554,9002,355
2002-02-082,2552,3152,2552,30018,1002,300
2002-02-072,2902,3052,2802,2953,3002,295
2002-02-062,2952,2952,2952,2951,1002,295
2002-02-052,3352,3352,2502,2954,1002,295
2002-02-042,3852,4002,3102,3504,3002,350
2002-02-012,3602,3952,3302,3755,4002,375
2002-01-312,3602,4102,3552,3555,0002,355
2002-01-302,3602,3852,3552,3852,0002,385
2002-01-292,3902,3902,3602,3701,0002,370
2002-01-282,4302,4402,4002,4202,4002,420
2002-01-252,4002,4902,3852,3907,0002,390
2002-01-242,3552,4102,3552,3956,0002,395
2002-01-232,4452,4452,3552,3553,6002,355
2002-01-222,4452,5002,4002,5006,0002,500
2002-01-212,4052,4502,3652,4506,1002,450
2002-01-182,3502,4002,3502,4004,5002,400
2002-01-172,3502,3952,3502,3954,3002,395
2002-01-162,3502,4002,3502,3758,0002,375
2002-01-152,4002,4102,3502,35015,1002,350
2002-01-112,4852,4852,4002,44025,5002,440
2002-01-102,4552,4602,4202,44512,0002,445
2002-01-092,4502,5002,4202,46518,3002,465
2002-01-082,5002,5052,4202,45050,6002,450
2002-01-072,4702,5452,4502,505109,8002,505
2002-01-042,2152,2702,2102,2704,5002,270

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