6222 (株)島精機製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303,5103,5303,5103,5301,3003,530
2004-12-293,5103,5103,4603,5005,8003,500
2004-12-283,4803,5003,4803,4902,2003,490
2004-12-273,4903,5003,4603,4904,6003,490
2004-12-243,4003,4703,4003,4608,0003,460
2004-12-223,4303,4303,4003,4007,2003,400
2004-12-213,4303,4403,4203,4308,5003,430
2004-12-203,4203,4203,3903,4006,2003,400
2004-12-173,4203,4203,3903,4209,3003,420
2004-12-163,4103,4203,4003,4203,2003,420
2004-12-153,4103,4403,4003,4008,5003,400
2004-12-143,3103,3803,3103,3809,9003,380
2004-12-133,3703,3703,2903,30012,8003,300
2004-12-103,2703,2903,2503,27038,8003,270
2004-12-093,3503,3503,2903,3004,0003,300
2004-12-083,2803,3403,2803,3104,1003,310
2004-12-073,3303,3503,2803,2807,3003,280
2004-12-063,3203,3703,3203,3205,5003,320
2004-12-033,3203,3403,3003,3007,5003,300
2004-12-023,3803,4003,3303,3404,4003,340
2004-12-013,3803,3803,3403,3405,9003,340
2004-11-303,4603,4603,3803,3907,3003,390
2004-11-293,3703,4503,3703,4104,3003,410
2004-11-263,4303,4503,3803,3804,7003,380
2004-11-253,4403,4403,4103,4302,2003,430
2004-11-243,4703,4803,4303,4301,7003,430
2004-11-223,5403,5503,4703,4906,3003,490
2004-11-193,6003,6003,5603,5903,7003,590
2004-11-183,5703,6003,5603,5605,8003,560
2004-11-173,6403,6403,5203,5209,0003,520
2004-11-163,7503,7503,7003,7002,3003,700
2004-11-153,7703,7903,7603,7906,8003,790
2004-11-123,7503,7903,7503,7909,9003,790
2004-11-113,7703,8203,7703,7807,7003,780
2004-11-103,8003,8003,7503,7703,5003,770
2004-11-093,7603,8103,7403,8005,0003,800
2004-11-083,6803,8703,6803,85034,4003,850
2004-11-053,5203,6303,5203,6303,8003,630
2004-11-043,4503,4503,4303,4308003,430
2004-11-023,4003,4503,4003,4501,9003,450
2004-11-013,4103,4203,3903,4201,9003,420
2004-10-293,4403,4403,4103,4403,2003,440
2004-10-283,4303,4803,4303,4502,9003,450
2004-10-273,3403,4203,3403,4002,6003,400
2004-10-263,3503,3603,3403,3401,7003,340
2004-10-253,4203,4203,3203,3807,3003,380
2004-10-223,4403,4803,4203,4802,8003,480
2004-10-213,4403,4703,4403,4402,2003,440
2004-10-203,4503,4603,4403,4404,6003,440
2004-10-193,4903,5003,4803,4809003,480
2004-10-183,5603,5603,4803,4902,7003,490
2004-10-153,5003,5503,4603,55012,9003,550
2004-10-143,5503,5603,5203,5405,0003,540
2004-10-133,6103,6303,6003,6201,9003,620
2004-10-123,6303,6703,6103,6202,9003,620
2004-10-083,7003,7003,6603,6802,5003,680
2004-10-073,7203,7203,7003,7203,4003,720
2004-10-063,6403,7203,6403,7208,5003,720
2004-10-053,6203,6503,6203,6505,4003,650
2004-10-043,6003,6003,5703,5903,6003,590
2004-10-013,4503,5703,4503,5603,3003,560
2004-09-303,5003,5403,5003,5003,4003,500
2004-09-293,5503,5503,4403,4906,1003,490
2004-09-283,5903,5903,5303,5402,1003,540
2004-09-273,6403,6503,5803,5907,7003,590
2004-09-243,6403,6703,6403,67012,8003,670
2004-09-223,5103,6703,5103,65016,9003,650
2004-09-213,4103,5103,4103,5006,4003,500
2004-09-173,4003,4203,3703,3902,2003,390
2004-09-163,4003,4203,3703,4104,1003,410
2004-09-153,4603,4803,4003,4003,8003,400
2004-09-143,4603,5303,4603,48012,9003,480
2004-09-133,3803,4603,3403,4509,6003,450
2004-09-103,2103,2803,1803,25074,7003,250
2004-09-093,3903,3903,3103,3109,1003,310
2004-09-083,4303,4303,3903,3902,0003,390
2004-09-073,4903,4903,3803,3804,8003,380
2004-09-063,5103,5103,4103,4907,0003,490
2004-09-033,4403,5203,4103,52011,0003,520
2004-09-023,3803,4203,3803,4202,0003,420
2004-09-013,3503,3903,3203,3802,7003,380
2004-08-313,3903,4103,3403,3407,1003,340
2004-08-303,5303,5303,3903,44010,5003,440
2004-08-273,5203,6203,5003,53038,5003,530
2004-08-263,3003,4703,3003,47026,9003,470
2004-08-253,2703,2903,2103,2706,7003,270
2004-08-243,2503,2803,2403,2706,9003,270
2004-08-233,2703,2803,2003,2509,5003,250
2004-08-203,2603,2903,2303,23010,5003,230
2004-08-193,1603,2703,1503,26019,2003,260
2004-08-183,1403,1403,0803,14048,5003,140
2004-08-173,1303,1603,1303,14018,0003,140
2004-08-163,1403,1503,1203,12012,5003,120
2004-08-133,1103,1503,1103,14011,5003,140
2004-08-123,1803,1803,1203,1308,5003,130
2004-08-113,1603,2003,1603,17018,8003,170
2004-08-103,0903,2103,0703,21015,5003,210
2004-08-093,1203,1303,0603,06014,9003,060
2004-08-063,2503,2503,2103,2106,7003,210
2004-08-053,2603,3003,2403,3008,2003,300
2004-08-043,3103,3203,2503,26017,4003,260
2004-08-033,3603,3603,2903,30016,1003,300
2004-08-023,5003,5003,2603,38030,3003,380
2004-07-303,5903,5903,5403,5604,2003,560
2004-07-293,6303,6303,5703,5703,4003,570
2004-07-283,6603,6603,6303,6506,7003,650
2004-07-273,7303,7303,6503,6503,0003,650
2004-07-263,6903,7203,6903,7202,1003,720
2004-07-233,7103,7303,7103,7202,0003,720
2004-07-223,7003,7603,7003,7201,7003,720
2004-07-213,7203,7703,7203,7405,0003,740
2004-07-203,7003,7103,6703,6702,3003,670
2004-07-163,6703,7203,6303,7106,9003,710
2004-07-153,7103,7103,6703,6808,2003,680
2004-07-143,7003,7403,6703,6702,5003,670
2004-07-133,7103,7203,6903,7002,7003,700
2004-07-123,6903,6903,6703,6803,3003,680
2004-07-093,6303,6603,6303,6608,5003,660
2004-07-083,6803,6803,6303,6304,1003,630
2004-07-073,7003,7003,6403,6404,6003,640
2004-07-063,7203,7303,7003,7002,7003,700
2004-07-053,7203,7603,7203,7203,1003,720
2004-07-023,7903,8003,7403,7707,4003,770
2004-07-013,7403,7903,7303,77010,1003,770
2004-06-303,7103,7303,7003,7304,3003,730
2004-06-293,7003,7203,6903,7104,1003,710
2004-06-283,6703,7203,6703,7108,7003,710
2004-06-253,6903,6903,6403,6602,4003,660
2004-06-243,6603,6703,6403,6704,3003,670
2004-06-233,6503,6503,6203,6203,5003,620
2004-06-223,6803,6803,6103,6108,6003,610
2004-06-213,6203,6903,6203,6608,1003,660
2004-06-183,7503,7503,5903,60015,4003,600
2004-06-173,7503,7503,6803,7007,4003,700
2004-06-163,7503,7603,7203,7307,7003,730
2004-06-153,8003,8003,6903,70011,8003,700
2004-06-143,7903,7903,7503,7907,7003,790
2004-06-113,7103,7203,7003,70058,0003,700
2004-06-103,7403,7403,7103,74014,6003,740
2004-06-093,7603,7803,7303,7403,2003,740
2004-06-083,7003,8003,6903,75012,8003,750
2004-06-073,6003,6403,5703,61016,4003,610
2004-06-043,5703,6603,5403,5807,2003,580
2004-06-033,6903,7003,6103,61010,9003,610
2004-06-023,7103,7203,6803,6802,4003,680
2004-06-013,7203,7503,7003,7104,4003,710
2004-05-313,7203,7503,7103,7206,9003,720
2004-05-283,7103,7203,6803,7202,5003,720
2004-05-273,7003,7003,6703,6802,2003,680
2004-05-263,6603,7103,6603,6904,6003,690
2004-05-253,6803,6903,6503,6503,7003,650
2004-05-243,7203,7203,6703,6805,1003,680
2004-05-213,7403,7403,6703,6703,6003,670
2004-05-203,7003,7203,6903,6908,6003,690
2004-05-193,6603,6803,6103,6508,4003,650
2004-05-183,5803,6803,5803,6206,5003,620
2004-05-173,6903,6903,5703,5709,3003,570
2004-05-143,6503,7303,6503,70017,3003,700
2004-05-133,7903,7903,6503,6507,6003,650
2004-05-123,8703,8703,7103,76010,8003,760
2004-05-113,6303,8403,6203,77017,9003,770
2004-05-103,8503,8503,6003,63022,4003,630
2004-05-074,0104,0203,8703,90015,5003,900
2004-05-064,1804,1904,0104,0209,2004,020
2004-04-304,2204,2204,1204,18012,6004,180
2004-04-284,2404,2904,2204,27013,1004,270
2004-04-274,2104,2504,1704,2309,8004,230
2004-04-264,2104,2304,1604,19016,7004,190
2004-04-234,0504,1704,0504,1509,6004,150
2004-04-224,0104,0403,9904,00013,6004,000
2004-04-214,0504,0503,9804,0107,9004,010
2004-04-204,0604,0604,0004,02011,0004,020
2004-04-194,1004,1204,0104,0705,7004,070
2004-04-164,1204,1304,0704,0709,3004,070
2004-04-154,1704,1804,0604,0609,8004,060
2004-04-144,1304,2004,1304,1708,1004,170
2004-04-134,2404,2404,1804,1807,6004,180
2004-04-124,1404,2104,1304,2106,4004,210
2004-04-094,1504,1604,1004,14012,1004,140
2004-04-084,2004,2304,1604,2109,5004,210
2004-04-074,2904,2904,2204,2207,5004,220
2004-04-064,3604,3904,2704,29012,3004,290
2004-04-054,2604,3204,2504,25010,5004,250
2004-04-024,1404,2404,1404,24013,9004,240
2004-04-014,2804,2804,1904,19012,6004,190
2004-03-314,3404,3504,2104,29011,2004,290
2004-03-304,3804,4004,2904,38023,3004,380
2004-03-294,4104,4704,3504,43020,4004,430
2004-03-264,3304,4404,2504,41030,0004,410
2004-03-254,2104,3604,1904,34050,1004,340
2004-03-244,0504,1704,0004,17056,4004,170
2004-03-233,8503,9803,8003,95019,2003,950
2004-03-224,0304,0403,8703,89041,9003,890
2004-03-193,8204,0603,8103,98091,9003,980
2004-03-183,7903,7903,7103,73014,6003,730
2004-03-173,6903,7403,6903,7207,0003,720
2004-03-163,7103,7103,6603,6606,2003,660
2004-03-153,7203,7403,7003,7006,3003,700
2004-03-123,6103,7003,6103,65043,5003,650
2004-03-113,7503,7703,7103,7109,9003,710
2004-03-103,7503,8003,7503,7503,5003,750
2004-03-093,8003,8003,7503,7506,3003,750
2004-03-083,7903,8003,7703,78010,4003,780
2004-03-053,8103,8103,7003,74013,7003,740
2004-03-043,7903,8603,7903,81016,9003,810
2004-03-033,7803,8003,7503,7706,9003,770
2004-03-023,7803,8103,7103,73012,6003,730
2004-03-013,7003,7603,7003,73016,5003,730
2004-02-273,5903,6703,5803,65012,3003,650
2004-02-263,6003,6003,5003,5409,6003,540
2004-02-253,6103,6303,5603,5806,1003,580
2004-02-243,6803,6803,6103,6103,4003,610
2004-02-233,6203,6603,6103,6504,6003,650
2004-02-203,6503,6503,6003,6004,5003,600
2004-02-193,7003,7103,6503,6503,1003,650
2004-02-183,7303,7303,6703,67011,5003,670
2004-02-173,6603,7203,6603,68010,4003,680
2004-02-163,6403,6603,6003,6409,5003,640
2004-02-133,5303,5403,4503,49015,2003,490
2004-02-123,5603,5603,5103,5106,4003,510
2004-02-103,5703,6103,5103,5105,3003,510
2004-02-093,6703,6903,5803,59011,0003,590
2004-02-063,7003,7003,6303,6406,3003,640
2004-02-053,6003,6803,5903,6805,2003,680
2004-02-043,7803,7803,6303,6306,3003,630
2004-02-033,7603,7603,6803,7309,7003,730
2004-02-023,7703,7803,7303,7407,7003,740
2004-01-303,6703,8203,6703,80012,1003,800
2004-01-293,7303,7303,6303,65030,8003,650
2004-01-283,9503,9503,7503,76028,8003,760
2004-01-274,0604,0803,9703,9707,1003,970
2004-01-264,0504,1204,0304,0309,0004,030
2004-01-234,0504,0604,0304,0403,3004,040
2004-01-224,0704,0704,0204,0404,7004,040
2004-01-214,0704,0804,0404,0404,4004,040
2004-01-204,0504,0804,0304,0607,5004,060
2004-01-194,0704,0704,0304,0405,2004,040
2004-01-164,0204,0604,0004,0602,5004,060
2004-01-154,0404,0604,0304,0305,3004,030
2004-01-144,0704,0704,0004,0201,6004,020
2004-01-134,0404,0804,0304,0303,1004,030
2004-01-094,0604,0804,0304,0303,1004,030
2004-01-084,0204,0604,0104,0602,5004,060
2004-01-074,0904,0903,9703,9804,7003,980
2004-01-064,0904,1104,0404,0404,9004,040
2004-01-054,0504,0504,0304,0501,4004,050

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