6222 (株)島精機製作所の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,705	2,705	2,680	2,680	700	2,680
2006-12-28	2,655	2,700	2,655	2,700	2,900	2,700
2006-12-27	2,670	2,685	2,660	2,685	2,200	2,685
2006-12-26	2,635	2,670	2,630	2,670	3,100	2,670
2006-12-25	2,670	2,695	2,650	2,650	2,300	2,650
2006-12-22	2,680	2,700	2,680	2,690	5,800	2,690
2006-12-21	2,700	2,720	2,690	2,690	4,100	2,690
2006-12-20	2,700	2,700	2,670	2,690	3,300	2,690
2006-12-19	2,675	2,675	2,620	2,625	6,700	2,625
2006-12-18	2,715	2,735	2,695	2,700	10,400	2,700
2006-12-15	2,715	2,765	2,705	2,705	9,600	2,705
2006-12-14	2,790	2,790	2,695	2,705	11,200	2,705
2006-12-13	2,780	2,780	2,760	2,780	8,100	2,780
2006-12-12	2,745	2,785	2,745	2,775	7,500	2,775
2006-12-11	2,770	2,785	2,740	2,785	3,500	2,785
2006-12-08	2,735	2,760	2,735	2,745	28,900	2,745
2006-12-07	2,750	2,760	2,735	2,760	6,000	2,760
2006-12-06	2,715	2,740	2,675	2,740	5,000	2,740
2006-12-05	2,725	2,725	2,705	2,705	5,400	2,705
2006-12-04	2,735	2,770	2,700	2,725	3,000	2,725
2006-12-01	2,780	2,780	2,720	2,730	3,500	2,730
2006-11-30	2,755	2,850	2,730	2,740	8,700	2,740
2006-11-29	2,685	2,725	2,685	2,725	3,500	2,725
2006-11-28	2,605	2,690	2,605	2,690	2,000	2,690
2006-11-27	2,625	2,645	2,600	2,635	5,600	2,635
2006-11-24	2,655	2,665	2,615	2,655	6,300	2,655
2006-11-22	2,635	2,695	2,630	2,695	4,000	2,695
2006-11-21	2,665	2,665	2,625	2,630	3,000	2,630
2006-11-20	2,685	2,705	2,625	2,625	7,300	2,625
2006-11-17	2,710	2,730	2,660	2,670	5,900	2,670
2006-11-16	2,640	2,700	2,640	2,655	8,100	2,655
2006-11-15	2,595	2,635	2,595	2,635	6,700	2,635
2006-11-14	2,555	2,585	2,550	2,580	4,300	2,580
2006-11-13	2,585	2,595	2,525	2,525	6,500	2,525
2006-11-10	2,600	2,600	2,550	2,550	13,100	2,550
2006-11-09	2,615	2,620	2,610	2,620	4,600	2,620
2006-11-08	2,650	2,650	2,625	2,625	4,900	2,625
2006-11-07	2,690	2,690	2,630	2,670	12,000	2,670
2006-11-06	2,745	2,745	2,665	2,680	13,000	2,680
2006-11-02	2,730	2,835	2,730	2,825	27,200	2,825
2006-11-01	2,630	2,720	2,630	2,705	16,800	2,705
2006-10-31	2,580	2,610	2,555	2,595	12,200	2,595
2006-10-30	2,560	2,575	2,545	2,545	15,500	2,545
2006-10-27	2,620	2,620	2,560	2,560	25,700	2,560
2006-10-26	2,615	2,635	2,615	2,635	2,500	2,635
2006-10-25	2,640	2,650	2,610	2,615	9,800	2,615
2006-10-24	2,660	2,665	2,630	2,635	16,100	2,635
2006-10-23	2,650	2,690	2,650	2,665	18,500	2,665
2006-10-20	2,755	2,755	2,745	2,755	1,800	2,755
2006-10-19	2,760	2,770	2,740	2,765	3,200	2,765
2006-10-18	2,755	2,770	2,750	2,770	3,300	2,770
2006-10-17	2,750	2,780	2,740	2,770	6,900	2,770
2006-10-16	2,720	2,720	2,690	2,705	3,200	2,705
2006-10-13	2,650	2,685	2,640	2,680	9,700	2,680
2006-10-12	2,630	2,650	2,610	2,610	5,900	2,610
2006-10-11	2,685	2,710	2,620	2,625	10,600	2,625
2006-10-10	2,730	2,730	2,685	2,685	10,000	2,685
2006-10-06	2,740	2,745	2,720	2,725	7,600	2,725
2006-10-05	2,760	2,760	2,720	2,755	6,200	2,755
2006-10-04	2,785	2,785	2,730	2,740	12,400	2,740
2006-10-03	2,770	2,770	2,745	2,745	3,200	2,745
2006-10-02	2,745	2,775	2,730	2,765	5,800	2,765
2006-09-29	2,735	2,760	2,735	2,745	7,700	2,745
2006-09-28	2,730	2,730	2,695	2,730	11,000	2,730
2006-09-27	2,775	2,785	2,725	2,735	14,600	2,735
2006-09-26	2,795	2,795	2,760	2,760	4,700	2,760
2006-09-25	2,915	2,915	2,700	2,810	23,400	2,810
2006-09-22	2,905	2,975	2,905	2,945	2,800	2,945
2006-09-21	2,985	2,985	2,940	2,940	4,300	2,940
2006-09-20	2,935	2,950	2,900	2,905	4,200	2,905
2006-09-19	3,010	3,010	2,940	2,945	6,500	2,945
2006-09-15	2,950	2,985	2,950	2,965	3,900	2,965
2006-09-14	2,995	3,000	2,910	3,000	5,400	3,000
2006-09-13	2,975	3,020	2,970	2,970	7,700	2,970
2006-09-12	2,940	3,000	2,940	2,970	4,600	2,970
2006-09-11	2,950	3,020	2,935	2,935	11,900	2,935
2006-09-08	2,870	2,930	2,865	2,925	40,200	2,925
2006-09-07	2,890	2,890	2,865	2,865	3,400	2,865
2006-09-06	2,890	2,905	2,890	2,890	2,500	2,890
2006-09-05	2,900	2,900	2,885	2,885	1,300	2,885
2006-09-04	2,855	2,895	2,850	2,895	3,500	2,895
2006-09-01	2,830	2,840	2,820	2,830	1,600	2,830
2006-08-31	2,830	2,840	2,830	2,830	3,500	2,830
2006-08-30	2,860	2,860	2,795	2,800	2,900	2,800
2006-08-29	2,845	2,850	2,840	2,845	3,300	2,845
2006-08-28	2,885	2,885	2,820	2,820	7,900	2,820
2006-08-25	2,895	2,900	2,870	2,870	5,800	2,870
2006-08-24	2,905	2,910	2,875	2,895	2,400	2,895
2006-08-23	2,930	2,930	2,910	2,915	2,700	2,915
2006-08-22	2,910	2,920	2,900	2,920	5,300	2,920
2006-08-21	2,935	2,935	2,915	2,925	3,400	2,925
2006-08-18	2,950	2,950	2,915	2,935	3,600	2,935
2006-08-17	2,955	3,000	2,910	2,910	7,000	2,910
2006-08-16	2,950	2,950	2,910	2,945	2,600	2,945
2006-08-15	2,910	2,930	2,895	2,910	5,800	2,910
2006-08-14	2,905	2,940	2,905	2,940	500	2,940
2006-08-11	2,910	2,950	2,890	2,910	5,300	2,910
2006-08-10	2,900	2,950	2,885	2,930	3,500	2,930
2006-08-09	2,855	2,895	2,835	2,895	4,900	2,895
2006-08-08	2,890	2,890	2,825	2,875	5,000	2,875
2006-08-07	2,980	2,980	2,850	2,850	6,500	2,850
2006-08-04	3,000	3,000	2,980	2,985	4,200	2,985
2006-08-03	2,945	2,945	2,945	2,945	1,300	2,945
2006-08-02	2,980	2,980	2,965	2,975	2,900	2,975
2006-08-01	3,060	3,060	2,995	3,000	3,200	3,000
2006-07-31	3,050	3,100	3,050	3,070	2,800	3,070
2006-07-28	2,955	3,050	2,955	3,030	3,300	3,030
2006-07-27	2,925	2,975	2,910	2,945	7,900	2,945
2006-07-26	2,910	2,910	2,885	2,885	2,400	2,885
2006-07-25	2,920	2,935	2,910	2,925	1,600	2,925
2006-07-24	2,880	2,880	2,855	2,880	1,000	2,880
2006-07-21	2,910	2,940	2,900	2,930	4,200	2,930
2006-07-20	2,940	2,990	2,870	2,950	7,800	2,950
2006-07-19	2,955	2,955	2,860	2,860	5,100	2,860
2006-07-18	3,010	3,010	2,955	2,955	4,300	2,955
2006-07-14	3,050	3,050	2,990	2,990	3,500	2,990
2006-07-13	2,975	3,050	2,975	3,050	1,600	3,050
2006-07-12	3,050	3,050	2,960	2,965	2,900	2,965
2006-07-11	3,090	3,090	3,060	3,090	1,400	3,090
2006-07-10	3,050	3,080	3,050	3,080	1,600	3,080
2006-07-07	2,980	3,060	2,980	3,030	5,100	3,030
2006-07-06	2,990	2,995	2,955	2,990	1,500	2,990
2006-07-05	2,970	3,020	2,970	3,000	1,900	3,000
2006-07-04	3,000	3,020	2,995	3,020	6,000	3,020
2006-07-03	2,965	3,000	2,945	2,945	4,800	2,945
2006-06-30	2,900	2,995	2,900	2,960	7,100	2,960
2006-06-29	2,855	2,900	2,845	2,865	12,400	2,865
2006-06-28	2,825	2,865	2,825	2,865	3,600	2,865
2006-06-27	2,900	2,900	2,845	2,855	5,700	2,855
2006-06-26	2,840	2,865	2,835	2,865	3,400	2,865
2006-06-23	2,825	2,840	2,820	2,840	5,200	2,840
2006-06-22	2,765	2,835	2,735	2,835	4,700	2,835
2006-06-21	2,735	2,735	2,720	2,725	1,300	2,725
2006-06-20	2,735	2,735	2,725	2,730	4,100	2,730
2006-06-19	2,785	2,785	2,730	2,730	4,200	2,730
2006-06-16	2,735	2,760	2,735	2,755	8,300	2,755
2006-06-15	2,725	2,725	2,685	2,695	4,100	2,695
2006-06-14	2,650	2,705	2,615	2,685	7,800	2,685
2006-06-13	2,775	2,780	2,685	2,695	5,100	2,695
2006-06-12	2,775	2,810	2,775	2,810	1,400	2,810
2006-06-09	2,760	2,830	2,755	2,790	18,500	2,790
2006-06-08	2,800	2,830	2,775	2,785	8,800	2,785
2006-06-07	2,815	2,815	2,775	2,775	3,200	2,775
2006-06-06	2,865	2,865	2,810	2,810	6,500	2,810
2006-06-05	2,895	2,895	2,855	2,870	4,900	2,870
2006-06-02	2,845	2,880	2,820	2,880	4,600	2,880
2006-06-01	2,880	2,885	2,820	2,830	5,800	2,830
2006-05-31	2,875	2,875	2,825	2,825	9,700	2,825
2006-05-30	2,955	2,955	2,890	2,890	4,800	2,890
2006-05-29	3,000	3,000	2,955	2,965	2,800	2,965
2006-05-26	2,985	2,985	2,945	2,985	3,300	2,985
2006-05-25	2,985	2,985	2,940	2,960	3,700	2,960
2006-05-24	2,975	3,010	2,960	2,995	5,600	2,995
2006-05-23	2,985	3,000	2,970	2,970	3,500	2,970
2006-05-22	3,080	3,080	2,990	2,990	3,200	2,990
2006-05-19	2,990	3,040	2,960	3,040	3,900	3,040
2006-05-18	3,040	3,040	2,995	2,995	9,800	2,995
2006-05-17	3,080	3,080	3,050	3,060	3,700	3,060
2006-05-16	3,090	3,130	3,050	3,050	12,100	3,050
2006-05-15	3,120	3,130	3,070	3,080	12,900	3,080
2006-05-12	3,130	3,130	3,060	3,060	7,600	3,060
2006-05-11	3,130	3,150	3,090	3,140	9,400	3,140
2006-05-10	3,150	3,150	3,060	3,080	11,200	3,080
2006-05-09	3,130	3,170	3,100	3,160	9,100	3,160
2006-05-08	3,050	3,150	3,050	3,140	26,600	3,140
2006-05-02	2,890	3,030	2,890	3,030	12,000	3,030
2006-05-01	2,855	2,910	2,840	2,910	6,300	2,910
2006-04-28	2,900	2,900	2,840	2,860	5,000	2,860
2006-04-27	2,925	2,935	2,900	2,910	3,800	2,910
2006-04-26	2,880	2,920	2,865	2,905	5,500	2,905
2006-04-25	2,920	2,920	2,820	2,840	11,900	2,840
2006-04-24	2,955	2,955	2,880	2,880	15,200	2,880
2006-04-21	2,975	2,990	2,960	2,975	6,200	2,975
2006-04-20	3,030	3,040	2,960	2,975	16,900	2,975
2006-04-19	3,050	3,050	3,020	3,020	8,500	3,020
2006-04-18	3,040	3,060	3,010	3,020	6,700	3,020
2006-04-17	3,080	3,080	3,030	3,030	8,600	3,030
2006-04-14	3,090	3,090	3,040	3,060	9,300	3,060
2006-04-13	3,100	3,110	3,050	3,070	18,900	3,070
2006-04-12	3,010	3,080	3,010	3,080	17,200	3,080
2006-04-11	3,110	3,120	3,030	3,030	27,400	3,030
2006-04-10	3,160	3,170	3,100	3,100	17,200	3,100
2006-04-07	3,160	3,160	3,120	3,130	7,900	3,130
2006-04-06	3,180	3,180	3,140	3,160	8,000	3,160
2006-04-05	3,230	3,230	3,160	3,180	5,700	3,180
2006-04-04	3,270	3,270	3,220	3,230	3,900	3,230
2006-04-03	3,310	3,330	3,270	3,270	3,200	3,270
2006-03-31	3,330	3,330	3,270	3,270	3,300	3,270
2006-03-30	3,380	3,380	3,310	3,310	3,500	3,310
2006-03-29	3,340	3,370	3,340	3,370	5,100	3,370
2006-03-28	3,290	3,380	3,250	3,380	8,300	3,380
2006-03-27	3,290	3,310	3,290	3,310	9,900	3,310
2006-03-24	3,240	3,290	3,240	3,290	1,000	3,290
2006-03-23	3,300	3,300	3,250	3,250	3,900	3,250
2006-03-22	3,280	3,280	3,240	3,270	3,000	3,270
2006-03-20	3,250	3,280	3,250	3,280	1,800	3,280
2006-03-17	3,280	3,280	3,240	3,260	2,500	3,260
2006-03-16	3,270	3,300	3,260	3,290	2,900	3,290
2006-03-15	3,300	3,300	3,220	3,230	2,400	3,230
2006-03-14	3,290	3,290	3,240	3,290	1,000	3,290
2006-03-13	3,230	3,290	3,230	3,290	2,500	3,290
2006-03-10	3,250	3,280	3,220	3,220	41,900	3,220
2006-03-09	3,210	3,300	3,200	3,300	2,900	3,300
2006-03-08	3,180	3,180	3,100	3,160	2,200	3,160
2006-03-07	3,180	3,240	3,180	3,210	1,100	3,210
2006-03-06	3,300	3,300	3,180	3,230	7,400	3,230
2006-03-03	3,300	3,300	3,240	3,250	5,700	3,250
2006-03-02	3,330	3,360	3,310	3,310	6,200	3,310
2006-03-01	3,400	3,400	3,330	3,350	4,100	3,350
2006-02-28	3,470	3,470	3,400	3,410	2,800	3,410
2006-02-27	3,400	3,470	3,390	3,470	8,900	3,470
2006-02-24	3,390	3,430	3,380	3,420	3,300	3,420
2006-02-23	3,370	3,500	3,370	3,490	12,800	3,490
2006-02-22	3,310	3,350	3,290	3,340	3,100	3,340
2006-02-21	3,250	3,350	3,250	3,330	2,600	3,330
2006-02-20	3,290	3,300	3,230	3,270	3,200	3,270
2006-02-17	3,330	3,360	3,310	3,320	10,700	3,320
2006-02-16	3,320	3,390	3,270	3,370	4,100	3,370
2006-02-15	3,390	3,390	3,350	3,370	4,600	3,370
2006-02-14	3,260	3,390	3,260	3,390	12,200	3,390
2006-02-13	3,220	3,390	3,220	3,360	29,100	3,360
2006-02-10	3,140	3,200	3,140	3,200	2,700	3,200
2006-02-09	3,170	3,180	3,120	3,130	2,600	3,130
2006-02-08	3,190	3,200	3,130	3,180	3,900	3,180
2006-02-07	3,210	3,220	3,190	3,190	2,000	3,190
2006-02-06	3,200	3,210	3,200	3,200	2,400	3,200
2006-02-03	3,200	3,250	3,200	3,250	2,600	3,250
2006-02-02	3,260	3,260	3,180	3,190	5,800	3,190
2006-02-01	3,280	3,290	3,230	3,240	3,400	3,240
2006-01-31	3,150	3,360	3,140	3,300	14,200	3,300
2006-01-30	3,170	3,180	3,080	3,080	13,700	3,080
2006-01-27	3,060	3,140	3,060	3,130	8,300	3,130
2006-01-26	3,080	3,080	3,010	3,010	8,200	3,010
2006-01-25	3,110	3,120	3,080	3,080	5,300	3,080
2006-01-24	3,080	3,120	3,080	3,110	1,500	3,110
2006-01-23	3,110	3,120	3,080	3,080	2,900	3,080
2006-01-20	3,260	3,290	3,090	3,090	8,200	3,090
2006-01-19	3,100	3,250	3,100	3,210	3,900	3,210
2006-01-18	3,250	3,250	3,100	3,130	5,400	3,130
2006-01-17	3,300	3,350	3,250	3,280	9,800	3,280
2006-01-16	3,480	3,480	3,400	3,400	7,400	3,400
2006-01-13	3,420	3,510	3,420	3,490	10,100	3,490
2006-01-12	3,480	3,490	3,440	3,480	6,600	3,480
2006-01-11	3,400	3,480	3,390	3,480	13,500	3,480
2006-01-10	3,320	3,400	3,320	3,380	17,700	3,380
2006-01-06	3,180	3,280	3,180	3,280	6,400	3,280
2006-01-05	3,100	3,190	3,100	3,190	8,300	3,190
2006-01-04	3,100	3,100	3,070	3,080	1,900	3,080

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 [2006年度]

6222 (株)島精機製作所の時系列データ [2006年度]