6222 (株)島精機製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,319	1,319	1,302	1,302	800	1,302
2011-12-29	1,326	1,326	1,314	1,324	1,500	1,324
2011-12-28	1,347	1,347	1,340	1,345	700	1,345
2011-12-27	1,341	1,341	1,339	1,339	900	1,339
2011-12-26	1,318	1,322	1,318	1,322	700	1,322
2011-12-22	1,345	1,345	1,316	1,316	400	1,316
2011-12-21	1,341	1,343	1,335	1,335	1,200	1,335
2011-12-20	1,307	1,321	1,307	1,321	1,000	1,321
2011-12-19	1,298	1,301	1,292	1,292	3,000	1,292
2011-12-16	1,324	1,331	1,302	1,307	2,100	1,307
2011-12-15	1,279	1,280	1,272	1,272	1,200	1,272
2011-12-14	1,297	1,297	1,287	1,287	2,600	1,287
2011-12-13	1,292	1,317	1,292	1,295	3,500	1,295
2011-12-12	1,327	1,330	1,310	1,310	3,500	1,310
2011-12-09	1,284	1,298	1,284	1,298	30,400	1,298
2011-12-08	1,332	1,332	1,313	1,314	2,300	1,314
2011-12-07	1,333	1,340	1,320	1,340	3,400	1,340
2011-12-06	1,368	1,368	1,334	1,334	2,900	1,334
2011-12-05	1,376	1,377	1,372	1,372	900	1,372
2011-12-02	1,381	1,385	1,352	1,365	1,400	1,365
2011-12-01	1,361	1,361	1,347	1,361	6,200	1,361
2011-11-30	1,317	1,317	1,272	1,295	6,000	1,295
2011-11-29	1,263	1,321	1,263	1,321	3,400	1,321
2011-11-28	1,252	1,258	1,247	1,247	1,800	1,247
2011-11-25	1,210	1,241	1,210	1,225	2,800	1,225
2011-11-24	1,246	1,246	1,216	1,230	4,700	1,230
2011-11-22	1,258	1,265	1,253	1,256	1,800	1,256
2011-11-21	1,281	1,281	1,259	1,263	2,700	1,263
2011-11-18	1,267	1,289	1,267	1,281	3,200	1,281
2011-11-17	1,281	1,283	1,264	1,283	1,800	1,283
2011-11-16	1,290	1,290	1,282	1,285	600	1,285
2011-11-15	1,310	1,312	1,300	1,300	1,700	1,300
2011-11-14	1,291	1,320	1,291	1,309	2,700	1,309
2011-11-11	1,305	1,305	1,282	1,291	5,800	1,291
2011-11-10	1,333	1,335	1,306	1,313	5,100	1,313
2011-11-09	1,383	1,386	1,370	1,386	2,000	1,386
2011-11-08	1,401	1,405	1,372	1,372	10,600	1,372
2011-11-07	1,411	1,414	1,405	1,414	2,500	1,414
2011-11-04	1,426	1,426	1,404	1,426	2,100	1,426
2011-11-02	1,431	1,440	1,401	1,404	4,300	1,404
2011-11-01	1,498	1,498	1,461	1,461	3,900	1,461
2011-10-31	1,502	1,528	1,491	1,491	6,200	1,491
2011-10-28	1,500	1,536	1,500	1,505	5,000	1,505
2011-10-27	1,462	1,488	1,450	1,488	2,000	1,488
2011-10-26	1,422	1,475	1,422	1,457	700	1,457
2011-10-25	1,412	1,465	1,412	1,441	4,300	1,441
2011-10-24	1,467	1,472	1,467	1,472	1,700	1,472
2011-10-21	1,438	1,441	1,438	1,438	1,800	1,438
2011-10-20	1,423	1,428	1,414	1,420	2,100	1,420
2011-10-19	1,457	1,457	1,436	1,441	2,000	1,441
2011-10-18	1,410	1,441	1,410	1,433	4,400	1,433
2011-10-17	1,460	1,465	1,447	1,448	2,900	1,448
2011-10-14	1,442	1,444	1,418	1,418	2,000	1,418
2011-10-13	1,458	1,471	1,445	1,462	2,700	1,462
2011-10-12	1,401	1,416	1,400	1,410	2,300	1,410
2011-10-11	1,418	1,418	1,399	1,399	3,500	1,399
2011-10-07	1,348	1,384	1,348	1,369	3,400	1,369
2011-10-06	1,307	1,344	1,307	1,344	2,800	1,344
2011-10-05	1,338	1,338	1,300	1,300	4,800	1,300
2011-10-04	1,363	1,363	1,315	1,328	5,500	1,328
2011-10-03	1,395	1,410	1,339	1,363	5,600	1,363
2011-09-30	1,412	1,433	1,400	1,425	4,200	1,425
2011-09-29	1,371	1,409	1,371	1,409	4,700	1,409
2011-09-28	1,393	1,400	1,373	1,377	6,500	1,377
2011-09-27	1,365	1,372	1,360	1,366	2,700	1,366
2011-09-26	1,393	1,393	1,335	1,335	6,500	1,335
2011-09-22	1,402	1,402	1,392	1,395	2,500	1,395
2011-09-21	1,426	1,426	1,403	1,405	2,200	1,405
2011-09-20	1,440	1,440	1,401	1,406	3,800	1,406
2011-09-16	1,443	1,454	1,440	1,454	4,300	1,454
2011-09-15	1,426	1,433	1,412	1,416	1,200	1,416
2011-09-14	1,414	1,414	1,400	1,400	2,900	1,400
2011-09-13	1,408	1,423	1,396	1,413	2,400	1,413
2011-09-12	1,387	1,394	1,384	1,384	2,600	1,384
2011-09-09	1,432	1,445	1,410	1,410	27,000	1,410
2011-09-08	1,468	1,480	1,422	1,430	4,400	1,430
2011-09-07	1,411	1,427	1,411	1,418	600	1,418
2011-09-06	1,418	1,418	1,383	1,386	6,200	1,386
2011-09-05	1,460	1,460	1,414	1,416	4,400	1,416
2011-09-02	1,477	1,477	1,460	1,460	2,400	1,460
2011-09-01	1,496	1,496	1,475	1,475	3,200	1,475
2011-08-31	1,490	1,501	1,470	1,475	5,700	1,475
2011-08-30	1,492	1,502	1,477	1,481	3,100	1,481
2011-08-29	1,472	1,485	1,452	1,462	8,100	1,462
2011-08-26	1,479	1,479	1,450	1,461	3,000	1,461
2011-08-25	1,457	1,502	1,457	1,485	7,600	1,485
2011-08-24	1,499	1,499	1,442	1,449	2,000	1,449
2011-08-23	1,453	1,453	1,434	1,452	7,500	1,452
2011-08-22	1,492	1,494	1,452	1,452	5,200	1,452
2011-08-19	1,506	1,507	1,499	1,500	4,100	1,500
2011-08-18	1,598	1,598	1,539	1,542	5,000	1,542
2011-08-17	1,619	1,619	1,596	1,596	3,800	1,596
2011-08-16	1,619	1,623	1,610	1,617	22,200	1,617
2011-08-15	1,608	1,608	1,593	1,594	4,700	1,594
2011-08-12	1,620	1,620	1,568	1,568	1,500	1,568
2011-08-11	1,604	1,606	1,583	1,591	3,900	1,591
2011-08-10	1,671	1,691	1,622	1,622	3,700	1,622
2011-08-09	1,620	1,658	1,571	1,658	5,900	1,658
2011-08-08	1,689	1,689	1,650	1,657	11,000	1,657
2011-08-05	1,618	1,689	1,618	1,689	5,400	1,689
2011-08-04	1,738	1,738	1,735	1,738	1,800	1,738
2011-08-03	1,755	1,755	1,720	1,720	5,800	1,720
2011-08-02	1,830	1,830	1,760	1,768	5,200	1,768
2011-08-01	1,855	1,871	1,835	1,838	4,000	1,838
2011-07-29	1,890	1,890	1,840	1,854	4,000	1,854
2011-07-28	2,000	2,000	1,875	1,916	12,400	1,916
2011-07-27	2,011	2,018	2,011	2,011	400	2,011
2011-07-26	2,030	2,033	2,023	2,023	1,500	2,023
2011-07-25	2,033	2,033	2,013	2,013	1,700	2,013
2011-07-22	2,056	2,056	2,039	2,045	2,600	2,045
2011-07-21	2,051	2,056	2,051	2,056	900	2,056
2011-07-20	2,049	2,055	2,039	2,043	25,300	2,043
2011-07-19	2,035	2,039	2,035	2,039	2,200	2,039
2011-07-15	2,000	2,022	2,000	2,022	1,600	2,022
2011-07-14	2,018	2,018	2,000	2,000	1,100	2,000
2011-07-13	2,030	2,030	2,021	2,021	300	2,021
2011-07-12	2,048	2,048	2,027	2,027	1,500	2,027
2011-07-11	2,054	2,071	2,054	2,057	2,100	2,057
2011-07-08	2,070	2,080	2,060	2,067	2,900	2,067
2011-07-07	2,023	2,037	2,023	2,037	1,400	2,037
2011-07-06	2,015	2,019	2,003	2,019	3,700	2,019
2011-07-05	2,027	2,050	2,016	2,026	2,900	2,026
2011-07-04	2,050	2,057	2,034	2,034	900	2,034
2011-07-01	2,080	2,080	2,061	2,063	2,500	2,063
2011-06-30	2,032	2,077	2,024	2,077	2,700	2,077
2011-06-29	1,998	2,023	1,998	2,023	500	2,023
2011-06-28	1,991	2,002	1,978	1,978	700	1,978
2011-06-27	2,004	2,004	1,981	1,981	6,500	1,981
2011-06-24	2,003	2,029	2,003	2,026	600	2,026
2011-06-23	2,048	2,048	2,029	2,029	1,600	2,029
2011-06-22	2,034	2,061	2,034	2,050	5,400	2,050
2011-06-21	1,999	2,035	1,999	2,035	2,700	2,035
2011-06-20	1,985	2,016	1,985	1,999	2,800	1,999
2011-06-17	2,009	2,009	1,944	1,944	3,100	1,944
2011-06-16	2,027	2,027	2,006	2,009	4,600	2,009
2011-06-15	2,162	2,162	2,027	2,043	11,600	2,043
2011-06-14	2,151	2,174	2,146	2,160	4,300	2,160
2011-06-13	2,133	2,137	2,132	2,137	300	2,137
2011-06-10	2,188	2,227	2,188	2,201	28,200	2,201
2011-06-09	2,177	2,200	2,177	2,200	1,100	2,200
2011-06-08	2,200	2,209	2,200	2,202	500	2,202
2011-06-07	2,199	2,200	2,199	2,200	400	2,200
2011-06-06	2,180	2,184	2,176	2,181	2,600	2,181
2011-06-03	2,229	2,250	2,210	2,210	1,000	2,210
2011-06-02	2,227	2,248	2,227	2,243	1,400	2,243
2011-06-01	2,223	2,256	2,223	2,256	1,700	2,256
2011-05-31	2,205	2,223	2,205	2,223	500	2,223
2011-05-30	2,141	2,192	2,141	2,191	1,100	2,191
2011-05-27	2,146	2,146	2,141	2,141	600	2,141
2011-05-26	2,174	2,185	2,168	2,168	1,800	2,168
2011-05-25	2,156	2,156	2,115	2,117	1,100	2,117
2011-05-24	2,123	2,133	2,117	2,131	1,200	2,131
2011-05-23	2,152	2,152	2,126	2,126	300	2,126
2011-05-20	2,194	2,194	2,181	2,181	1,800	2,181
2011-05-19	2,184	2,184	2,182	2,182	1,100	2,182
2011-05-18	2,192	2,192	2,166	2,190	800	2,190
2011-05-17	2,112	2,143	2,112	2,143	800	2,143
2011-05-16	2,168	2,170	2,132	2,132	3,300	2,132
2011-05-13	2,200	2,200	2,170	2,179	4,100	2,179
2011-05-12	2,231	2,231	2,231	2,231	200	2,231
2011-05-11	2,270	2,270	2,245	2,245	1,600	2,245
2011-05-10	2,251	2,264	2,251	2,256	2,700	2,256
2011-05-09	2,301	2,340	2,264	2,285	4,000	2,285
2011-05-06	2,208	2,290	2,142	2,290	4,000	2,290
2011-05-02	2,211	2,276	2,211	2,250	3,300	2,250
2011-04-28	2,115	2,124	2,103	2,118	5,600	2,118
2011-04-27	2,077	2,077	2,077	2,077	900	2,077
2011-04-26	2,082	2,082	2,082	2,082	1,200	2,082
2011-04-25	2,143	2,143	2,100	2,102	6,200	2,102
2011-04-22	2,173	2,180	2,155	2,155	1,100	2,155
2011-04-21	2,014	2,130	2,014	2,121	6,500	2,121
2011-04-20	2,109	2,114	2,109	2,114	400	2,114
2011-04-19	2,090	2,094	2,090	2,094	1,100	2,094
2011-04-18	2,102	2,113	2,102	2,113	1,300	2,113
2011-04-15	2,118	2,118	2,118	2,118	1,100	2,118
2011-04-14	2,130	2,165	2,127	2,165	2,700	2,165
2011-04-13	2,100	2,120	2,100	2,120	900	2,120
2011-04-12	2,098	2,109	2,089	2,089	1,000	2,089
2011-04-11	2,120	2,156	2,120	2,120	2,900	2,120
2011-04-08	2,075	2,121	2,070	2,113	3,200	2,113
2011-04-07	2,078	2,098	2,075	2,075	1,700	2,075
2011-04-06	2,069	2,069	2,025	2,062	1,800	2,062
2011-04-05	2,111	2,122	2,080	2,089	2,600	2,089
2011-04-04	2,080	2,150	2,080	2,143	6,000	2,143
2011-04-01	2,091	2,110	2,045	2,045	5,300	2,045
2011-03-31	2,100	2,121	2,058	2,111	3,200	2,111
2011-03-30	2,018	2,135	2,018	2,135	4,800	2,135
2011-03-29	1,959	2,041	1,936	2,033	9,600	2,033
2011-03-28	1,939	2,000	1,939	1,950	2,400	1,950
2011-03-25	1,951	1,954	1,933	1,952	6,300	1,952
2011-03-24	1,928	1,965	1,913	1,920	6,900	1,920
2011-03-23	1,910	1,938	1,900	1,911	2,800	1,911
2011-03-22	1,882	1,910	1,882	1,900	4,100	1,900
2011-03-18	1,761	1,836	1,761	1,817	9,800	1,817
2011-03-17	1,627	1,737	1,627	1,737	9,200	1,737
2011-03-16	1,579	1,758	1,579	1,747	15,500	1,747
2011-03-15	1,808	1,808	1,439	1,542	9,200	1,542
2011-03-14	1,800	1,930	1,800	1,839	4,900	1,839
2011-03-11	2,056	2,080	2,038	2,047	57,200	2,047
2011-03-10	2,096	2,096	2,065	2,065	2,300	2,065
2011-03-09	2,085	2,100	2,082	2,084	2,100	2,084
2011-03-08	2,099	2,110	2,048	2,069	2,800	2,069
2011-03-07	2,161	2,161	2,079	2,085	3,700	2,085
2011-03-04	2,187	2,187	2,150	2,159	2,800	2,159
2011-03-03	2,118	2,183	2,118	2,183	6,100	2,183
2011-03-02	2,060	2,151	2,057	2,107	8,500	2,107
2011-03-01	2,017	2,080	2,017	2,079	7,300	2,079
2011-02-28	1,950	2,007	1,950	2,007	4,800	2,007
2011-02-25	1,900	1,949	1,894	1,935	3,000	1,935
2011-02-24	1,947	1,947	1,911	1,914	3,200	1,914
2011-02-23	1,956	1,986	1,956	1,966	4,700	1,966
2011-02-22	2,002	2,002	1,976	1,976	2,400	1,976
2011-02-21	1,980	2,006	1,977	2,006	2,800	2,006
2011-02-18	1,979	1,981	1,975	1,977	4,200	1,977
2011-02-17	1,996	1,996	1,980	1,986	5,200	1,986
2011-02-16	2,006	2,006	1,980	1,983	4,400	1,983
2011-02-15	1,999	2,008	1,990	1,997	1,100	1,997
2011-02-14	2,006	2,006	1,990	1,996	1,700	1,996
2011-02-10	1,997	1,997	1,972	1,979	2,400	1,979
2011-02-09	2,036	2,036	2,000	2,003	2,300	2,003
2011-02-08	2,032	2,032	1,999	1,999	1,900	1,999
2011-02-07	1,999	2,036	1,999	2,034	2,200	2,034
2011-02-04	2,020	2,021	1,980	1,991	3,700	1,991
2011-02-03	2,033	2,033	1,972	1,980	1,800	1,980
2011-02-02	2,044	2,058	2,039	2,039	1,600	2,039
2011-02-01	1,965	2,006	1,951	1,999	5,000	1,999
2011-01-31	2,002	2,002	1,940	1,947	10,000	1,947
2011-01-28	2,076	2,100	2,066	2,080	9,000	2,080
2011-01-27	2,051	2,102	2,051	2,102	2,600	2,102
2011-01-26	2,082	2,082	2,082	2,082	700	2,082
2011-01-25	2,102	2,140	2,102	2,118	3,500	2,118
2011-01-24	2,071	2,083	2,071	2,078	800	2,078
2011-01-21	2,110	2,149	2,056	2,056	3,000	2,056
2011-01-20	2,120	2,120	2,113	2,113	1,600	2,113
2011-01-19	2,136	2,139	2,118	2,139	2,200	2,139
2011-01-18	2,072	2,148	2,072	2,139	4,700	2,139
2011-01-17	2,100	2,103	2,071	2,071	5,100	2,071
2011-01-14	2,111	2,198	2,110	2,110	6,100	2,110
2011-01-13	2,152	2,159	2,110	2,115	3,100	2,115
2011-01-12	2,202	2,202	2,155	2,156	8,200	2,156
2011-01-11	2,152	2,209	2,152	2,195	5,900	2,195
2011-01-07	2,130	2,130	2,083	2,118	8,100	2,118
2011-01-06	2,090	2,136	2,090	2,136	3,400	2,136
2011-01-05	2,025	2,060	2,025	2,058	4,000	2,058
2011-01-04	1,983	2,020	1,983	2,016	3,200	2,016

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 [2011年度]

6222 (株)島精機製作所の時系列データ [2011年度]