6222 (株)島精機製作所の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,090	3,090	3,060	3,060	4,700	3,060
2005-12-29	3,130	3,130	3,090	3,090	4,600	3,090
2005-12-28	3,100	3,100	3,090	3,100	3,200	3,100
2005-12-27	3,090	3,120	3,070	3,100	5,900	3,100
2005-12-26	3,180	3,180	3,110	3,110	4,600	3,110
2005-12-22	3,170	3,210	3,150	3,210	5,500	3,210
2005-12-21	3,230	3,230	3,210	3,220	3,900	3,220
2005-12-20	3,220	3,250	3,220	3,220	5,800	3,220
2005-12-19	3,210	3,240	3,210	3,220	5,500	3,220
2005-12-16	3,190	3,220	3,180	3,210	8,900	3,210
2005-12-15	3,160	3,180	3,150	3,150	2,900	3,150
2005-12-14	3,210	3,210	3,120	3,150	6,200	3,150
2005-12-13	3,180	3,260	3,170	3,210	5,700	3,210
2005-12-12	3,090	3,180	3,090	3,150	6,700	3,150
2005-12-09	3,040	3,080	3,040	3,060	45,500	3,060
2005-12-08	3,080	3,110	3,040	3,050	7,900	3,050
2005-12-07	3,160	3,160	3,070	3,080	9,700	3,080
2005-12-06	3,180	3,220	3,170	3,190	8,000	3,190
2005-12-05	3,240	3,250	3,220	3,230	4,700	3,230
2005-12-02	3,250	3,260	3,200	3,250	6,800	3,250
2005-12-01	3,220	3,220	3,200	3,220	6,100	3,220
2005-11-30	3,230	3,260	3,220	3,230	5,700	3,230
2005-11-29	3,230	3,240	3,190	3,240	4,500	3,240
2005-11-28	3,190	3,230	3,180	3,220	6,700	3,220
2005-11-25	3,150	3,180	3,150	3,180	4,900	3,180
2005-11-24	3,220	3,240	3,180	3,200	7,900	3,200
2005-11-22	3,180	3,220	3,180	3,220	5,400	3,220
2005-11-21	3,210	3,260	3,170	3,170	13,700	3,170
2005-11-18	3,280	3,340	3,170	3,240	50,100	3,240
2005-11-17	2,945	3,330	2,945	3,330	123,500	3,330
2005-11-16	2,845	2,930	2,845	2,930	13,000	2,930
2005-11-15	2,855	2,860	2,845	2,845	4,300	2,845
2005-11-14	2,845	2,855	2,840	2,855	7,900	2,855
2005-11-11	2,840	2,845	2,825	2,835	10,400	2,835
2005-11-10	2,825	2,845	2,780	2,845	9,500	2,845
2005-11-09	2,850	2,850	2,825	2,825	4,700	2,825
2005-11-08	2,830	2,850	2,825	2,835	10,900	2,835
2005-11-07	2,750	2,830	2,750	2,825	9,700	2,825
2005-11-04	2,735	2,765	2,735	2,765	7,400	2,765
2005-11-02	2,755	2,755	2,730	2,735	12,700	2,735
2005-11-01	2,750	2,750	2,735	2,740	16,000	2,740
2005-10-31	2,750	2,775	2,720	2,740	10,500	2,740
2005-10-28	2,800	2,810	2,755	2,755	8,000	2,755
2005-10-27	2,785	2,815	2,785	2,815	7,400	2,815
2005-10-26	2,780	2,825	2,780	2,820	5,200	2,820
2005-10-25	2,770	2,810	2,770	2,805	3,000	2,805
2005-10-24	2,775	2,775	2,750	2,750	2,100	2,750
2005-10-21	2,755	2,775	2,735	2,770	7,100	2,770
2005-10-20	2,805	2,815	2,790	2,795	3,200	2,795
2005-10-19	2,775	2,810	2,770	2,790	5,500	2,790
2005-10-18	2,830	2,840	2,775	2,775	11,300	2,775
2005-10-17	2,850	2,870	2,845	2,860	5,600	2,860
2005-10-14	2,860	2,860	2,820	2,840	4,300	2,840
2005-10-13	2,850	2,855	2,820	2,855	5,900	2,855
2005-10-12	2,850	2,875	2,820	2,860	8,600	2,860
2005-10-11	2,825	2,850	2,815	2,850	4,100	2,850
2005-10-07	2,870	2,870	2,815	2,815	10,000	2,815
2005-10-06	2,865	2,875	2,860	2,865	10,700	2,865
2005-10-05	2,850	2,875	2,850	2,865	5,400	2,865
2005-10-04	2,830	2,845	2,830	2,835	3,600	2,835
2005-10-03	2,860	2,860	2,795	2,820	5,800	2,820
2005-09-30	2,840	2,860	2,840	2,860	9,600	2,860
2005-09-29	2,835	2,875	2,790	2,875	19,300	2,875
2005-09-28	2,810	2,840	2,800	2,835	10,600	2,835
2005-09-27	2,840	2,840	2,825	2,830	3,800	2,830
2005-09-26	2,830	2,840	2,820	2,840	14,500	2,840
2005-09-22	2,825	2,825	2,820	2,820	14,800	2,820
2005-09-21	2,825	2,835	2,820	2,830	4,700	2,830
2005-09-20	2,840	2,840	2,825	2,825	14,400	2,825
2005-09-16	2,840	2,845	2,825	2,830	12,600	2,830
2005-09-15	2,840	2,850	2,830	2,835	7,700	2,835
2005-09-14	2,850	2,855	2,840	2,845	7,700	2,845
2005-09-13	2,865	2,875	2,845	2,850	6,500	2,850
2005-09-12	2,885	2,890	2,855	2,865	3,700	2,865
2005-09-09	2,815	2,855	2,805	2,855	90,300	2,855
2005-09-08	2,800	2,805	2,800	2,805	2,400	2,805
2005-09-07	2,785	2,805	2,785	2,800	6,600	2,800
2005-09-06	2,780	2,785	2,780	2,785	3,200	2,785
2005-09-05	2,790	2,790	2,780	2,780	2,800	2,780
2005-09-02	2,790	2,790	2,780	2,790	4,100	2,790
2005-09-01	2,790	2,800	2,790	2,790	5,200	2,790
2005-08-31	2,795	2,795	2,785	2,795	3,500	2,795
2005-08-30	2,800	2,805	2,795	2,800	5,500	2,800
2005-08-29	2,800	2,800	2,785	2,790	2,500	2,790
2005-08-26	2,790	2,800	2,785	2,790	4,000	2,790
2005-08-25	2,795	2,800	2,785	2,795	2,200	2,795
2005-08-24	2,805	2,815	2,785	2,805	6,300	2,805
2005-08-23	2,805	2,810	2,790	2,790	8,700	2,790
2005-08-22	2,780	2,805	2,780	2,800	3,700	2,800
2005-08-19	2,815	2,815	2,770	2,790	5,100	2,790
2005-08-18	2,820	2,835	2,800	2,800	2,900	2,800
2005-08-17	2,835	2,885	2,820	2,820	14,800	2,820
2005-08-16	2,815	2,830	2,805	2,830	5,200	2,830
2005-08-15	2,775	2,815	2,775	2,815	12,000	2,815
2005-08-12	2,755	2,780	2,755	2,775	5,900	2,775
2005-08-11	2,750	2,750	2,725	2,735	4,700	2,735
2005-08-10	2,750	2,750	2,725	2,735	9,300	2,735
2005-08-09	2,645	2,755	2,645	2,750	10,300	2,750
2005-08-08	2,645	2,650	2,640	2,650	5,000	2,650
2005-08-05	2,675	2,675	2,645	2,645	6,000	2,645
2005-08-04	2,695	2,695	2,665	2,670	2,900	2,670
2005-08-03	2,650	2,695	2,645	2,690	4,400	2,690
2005-08-02	2,645	2,660	2,645	2,655	2,400	2,655
2005-08-01	2,635	2,660	2,635	2,650	6,900	2,650
2005-07-29	2,620	2,645	2,620	2,635	9,100	2,635
2005-07-28	2,690	2,690	2,610	2,635	24,700	2,635
2005-07-27	2,700	2,705	2,690	2,700	4,800	2,700
2005-07-26	2,735	2,735	2,690	2,705	10,100	2,705
2005-07-25	2,735	2,735	2,715	2,725	4,000	2,725
2005-07-22	2,750	2,750	2,720	2,725	5,300	2,725
2005-07-21	2,735	2,745	2,735	2,735	3,100	2,735
2005-07-20	2,750	2,750	2,730	2,735	1,600	2,735
2005-07-19	2,745	2,770	2,740	2,740	3,100	2,740
2005-07-15	2,765	2,765	2,725	2,725	3,200	2,725
2005-07-14	2,735	2,760	2,735	2,735	3,400	2,735
2005-07-13	2,740	2,740	2,725	2,730	6,000	2,730
2005-07-12	2,745	2,750	2,735	2,740	4,800	2,740
2005-07-11	2,750	2,765	2,730	2,740	5,600	2,740
2005-07-08	2,710	2,740	2,710	2,730	4,100	2,730
2005-07-07	2,710	2,725	2,705	2,725	6,000	2,725
2005-07-06	2,730	2,735	2,720	2,720	2,500	2,720
2005-07-05	2,745	2,745	2,730	2,730	2,700	2,730
2005-07-04	2,705	2,740	2,700	2,730	4,200	2,730
2005-07-01	2,710	2,710	2,690	2,695	3,900	2,695
2005-06-30	2,730	2,730	2,700	2,700	6,400	2,700
2005-06-29	2,775	2,790	2,730	2,730	6,300	2,730
2005-06-28	2,750	2,775	2,750	2,775	2,900	2,775
2005-06-27	2,780	2,780	2,750	2,750	3,200	2,750
2005-06-24	2,775	2,795	2,750	2,795	7,900	2,795
2005-06-23	2,800	2,815	2,790	2,790	3,500	2,790
2005-06-22	2,800	2,830	2,795	2,820	9,400	2,820
2005-06-21	2,815	2,815	2,800	2,800	4,100	2,800
2005-06-20	2,825	2,825	2,790	2,805	5,400	2,805
2005-06-17	2,750	2,780	2,750	2,780	5,700	2,780
2005-06-16	2,715	2,740	2,710	2,735	6,400	2,735
2005-06-15	2,655	2,710	2,655	2,705	2,200	2,705
2005-06-14	2,690	2,690	2,650	2,650	15,200	2,650
2005-06-13	2,705	2,730	2,685	2,690	8,800	2,690
2005-06-10	2,735	2,735	2,700	2,700	28,500	2,700
2005-06-09	2,735	2,745	2,690	2,695	8,900	2,695
2005-06-08	2,725	2,730	2,720	2,720	2,600	2,720
2005-06-07	2,720	2,720	2,690	2,690	2,200	2,690
2005-06-06	2,690	2,715	2,685	2,710	3,100	2,710
2005-06-03	2,720	2,725	2,685	2,685	6,500	2,685
2005-06-02	2,725	2,765	2,715	2,720	8,900	2,720
2005-06-01	2,675	2,715	2,675	2,705	5,900	2,705
2005-05-31	2,675	2,685	2,665	2,680	4,400	2,680
2005-05-30	2,670	2,675	2,660	2,660	3,400	2,660
2005-05-27	2,675	2,675	2,660	2,665	2,800	2,665
2005-05-26	2,620	2,665	2,620	2,645	5,300	2,645
2005-05-25	2,715	2,715	2,615	2,615	12,100	2,615
2005-05-24	2,730	2,735	2,695	2,695	5,900	2,695
2005-05-23	2,685	2,705	2,680	2,690	3,900	2,690
2005-05-20	2,740	2,740	2,670	2,675	7,300	2,675
2005-05-19	2,750	2,750	2,715	2,740	7,000	2,740
2005-05-18	2,655	2,710	2,635	2,695	13,500	2,695
2005-05-17	2,725	2,745	2,565	2,580	24,700	2,580
2005-05-16	2,735	2,740	2,705	2,715	20,500	2,715
2005-05-13	2,760	2,765	2,735	2,745	18,600	2,745
2005-05-12	2,860	2,860	2,790	2,800	28,400	2,800
2005-05-11	2,915	2,915	2,855	2,855	25,000	2,855
2005-05-10	2,965	2,965	2,930	2,935	16,000	2,935
2005-05-09	2,970	2,980	2,955	2,965	13,100	2,965
2005-05-06	2,950	2,970	2,950	2,960	13,500	2,960
2005-05-02	2,990	2,990	2,870	2,910	43,300	2,910
2005-04-28	3,140	3,160	3,090	3,090	4,100	3,090
2005-04-27	3,170	3,170	3,130	3,150	2,400	3,150
2005-04-26	3,190	3,200	3,140	3,150	4,400	3,150
2005-04-25	3,170	3,190	3,140	3,180	4,900	3,180
2005-04-22	3,190	3,190	3,150	3,170	1,900	3,170
2005-04-21	3,160	3,180	3,100	3,130	9,000	3,130
2005-04-20	3,190	3,240	3,170	3,240	5,000	3,240
2005-04-19	3,190	3,200	3,170	3,200	6,100	3,200
2005-04-18	3,220	3,230	3,140	3,150	15,300	3,150
2005-04-15	3,230	3,250	3,230	3,230	7,300	3,230
2005-04-14	3,270	3,270	3,220	3,230	5,400	3,230
2005-04-13	3,240	3,280	3,240	3,260	2,600	3,260
2005-04-12	3,250	3,260	3,240	3,250	12,800	3,250
2005-04-11	3,320	3,320	3,260	3,260	9,800	3,260
2005-04-08	3,320	3,330	3,300	3,310	4,200	3,310
2005-04-07	3,330	3,330	3,310	3,310	2,700	3,310
2005-04-06	3,330	3,330	3,310	3,310	4,300	3,310
2005-04-05	3,310	3,330	3,300	3,320	4,200	3,320
2005-04-04	3,300	3,300	3,280	3,280	2,400	3,280
2005-04-01	3,260	3,290	3,260	3,290	3,400	3,290
2005-03-31	3,290	3,350	3,270	3,280	7,500	3,280
2005-03-30	3,270	3,330	3,240	3,250	13,800	3,250
2005-03-29	3,310	3,330	3,280	3,280	7,200	3,280
2005-03-28	3,340	3,340	3,300	3,300	4,000	3,300
2005-03-25	3,300	3,340	3,300	3,340	10,400	3,340
2005-03-24	3,310	3,320	3,290	3,290	17,100	3,290
2005-03-23	3,340	3,340	3,290	3,300	20,800	3,300
2005-03-22	3,390	3,390	3,350	3,350	10,900	3,350
2005-03-18	3,370	3,390	3,360	3,370	6,000	3,370
2005-03-17	3,400	3,410	3,360	3,360	7,700	3,360
2005-03-16	3,420	3,420	3,400	3,410	3,000	3,410
2005-03-15	3,430	3,430	3,400	3,400	2,100	3,400
2005-03-14	3,430	3,440	3,400	3,400	5,000	3,400
2005-03-11	3,450	3,450	3,410	3,410	53,600	3,410
2005-03-10	3,430	3,450	3,420	3,420	7,900	3,420
2005-03-09	3,440	3,460	3,440	3,440	4,200	3,440
2005-03-08	3,450	3,460	3,430	3,430	3,400	3,430
2005-03-07	3,480	3,480	3,460	3,460	7,000	3,460
2005-03-04	3,470	3,470	3,440	3,440	7,400	3,440
2005-03-03	3,420	3,470	3,420	3,470	5,400	3,470
2005-03-02	3,450	3,470	3,450	3,460	6,900	3,460
2005-03-01	3,440	3,440	3,420	3,420	4,100	3,420
2005-02-28	3,420	3,430	3,410	3,430	7,300	3,430
2005-02-25	3,380	3,420	3,380	3,400	8,900	3,400
2005-02-24	3,390	3,410	3,380	3,400	4,400	3,400
2005-02-23	3,410	3,410	3,370	3,390	5,700	3,390
2005-02-22	3,440	3,440	3,410	3,410	3,300	3,410
2005-02-21	3,420	3,440	3,410	3,410	5,800	3,410
2005-02-18	3,390	3,410	3,390	3,400	6,000	3,400
2005-02-17	3,400	3,410	3,380	3,380	13,500	3,380
2005-02-16	3,420	3,420	3,370	3,380	11,800	3,380
2005-02-15	3,380	3,450	3,370	3,410	12,500	3,410
2005-02-14	3,380	3,380	3,360	3,360	10,600	3,360
2005-02-10	3,370	3,380	3,340	3,340	8,800	3,340
2005-02-09	3,350	3,370	3,350	3,360	3,100	3,360
2005-02-08	3,350	3,360	3,330	3,330	9,600	3,330
2005-02-07	3,360	3,360	3,320	3,350	13,000	3,350
2005-02-04	3,360	3,370	3,310	3,310	12,200	3,310
2005-02-03	3,370	3,400	3,330	3,330	17,300	3,330
2005-02-02	3,380	3,390	3,360	3,360	9,600	3,360
2005-02-01	3,430	3,430	3,340	3,340	19,700	3,340
2005-01-31	3,460	3,460	3,380	3,390	24,100	3,390
2005-01-28	3,510	3,510	3,460	3,460	6,300	3,460
2005-01-27	3,540	3,540	3,500	3,500	1,900	3,500
2005-01-26	3,520	3,550	3,500	3,540	3,600	3,540
2005-01-25	3,520	3,530	3,480	3,500	11,000	3,500
2005-01-24	3,510	3,550	3,500	3,520	4,200	3,520
2005-01-21	3,530	3,540	3,500	3,500	3,900	3,500
2005-01-20	3,570	3,570	3,550	3,550	3,600	3,550
2005-01-19	3,570	3,590	3,570	3,580	2,400	3,580
2005-01-18	3,680	3,680	3,570	3,570	5,500	3,570
2005-01-17	3,650	3,720	3,640	3,690	11,100	3,690
2005-01-14	3,470	3,600	3,460	3,580	19,700	3,580
2005-01-13	3,510	3,510	3,460	3,460	2,800	3,460
2005-01-12	3,440	3,500	3,440	3,500	8,200	3,500
2005-01-11	3,440	3,440	3,410	3,430	3,100	3,430
2005-01-07	3,460	3,460	3,410	3,420	4,300	3,420
2005-01-06	3,440	3,470	3,440	3,440	3,300	3,440
2005-01-05	3,470	3,470	3,460	3,460	3,200	3,460
2005-01-04	3,530	3,530	3,490	3,490	1,400	3,490

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 [2005年度]

6222 (株)島精機製作所の時系列データ [2005年度]