6222 (株)島精機製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,376	1,420	1,376	1,397	3,200	1,397
2012-12-27	1,378	1,388	1,347	1,387	10,600	1,387
2012-12-26	1,380	1,383	1,372	1,383	3,000	1,383
2012-12-25	1,384	1,384	1,384	1,384	1,900	1,384
2012-12-21	1,373	1,373	1,364	1,364	5,200	1,364
2012-12-20	1,395	1,395	1,361	1,373	3,200	1,373
2012-12-19	1,386	1,394	1,385	1,394	6,700	1,394
2012-12-18	1,319	1,380	1,319	1,360	2,100	1,360
2012-12-17	1,360	1,360	1,328	1,328	2,700	1,328
2012-12-14	1,310	1,339	1,310	1,332	32,800	1,332
2012-12-13	1,345	1,350	1,333	1,340	3,100	1,340
2012-12-12	1,318	1,348	1,300	1,304	2,200	1,304
2012-12-11	1,311	1,312	1,295	1,312	2,000	1,312
2012-12-10	1,352	1,352	1,313	1,318	2,000	1,318
2012-12-07	1,362	1,362	1,349	1,349	600	1,349
2012-12-06	1,398	1,398	1,380	1,388	3,600	1,388
2012-12-05	1,328	1,390	1,328	1,386	3,300	1,386
2012-12-04	1,332	1,357	1,332	1,357	2,400	1,357
2012-12-03	1,300	1,332	1,300	1,332	1,700	1,332
2012-11-30	1,220	1,279	1,220	1,271	4,000	1,271
2012-11-29	1,224	1,249	1,224	1,244	3,000	1,244
2012-11-28	1,202	1,203	1,194	1,194	1,200	1,194
2012-11-27	1,220	1,225	1,217	1,217	4,600	1,217
2012-11-26	1,233	1,241	1,211	1,215	4,400	1,215
2012-11-22	1,180	1,198	1,180	1,198	3,100	1,198
2012-11-21	1,181	1,181	1,151	1,151	1,400	1,151
2012-11-20	1,150	1,151	1,150	1,151	3,000	1,151
2012-11-19	1,140	1,146	1,110	1,146	2,500	1,146
2012-11-16	1,080	1,121	1,080	1,121	1,500	1,121
2012-11-15	1,048	1,080	1,048	1,077	1,500	1,077
2012-11-14	1,060	1,060	1,031	1,039	1,800	1,039
2012-11-13	1,040	1,044	1,034	1,034	3,800	1,034
2012-11-12	1,015	1,045	1,015	1,026	1,700	1,026
2012-11-09	1,060	1,060	1,037	1,043	1,100	1,043
2012-11-08	1,058	1,079	1,058	1,061	1,000	1,061
2012-11-07	1,080	1,094	1,080	1,082	400	1,082
2012-11-06	1,073	1,073	1,066	1,066	600	1,066
2012-11-05	1,064	1,090	1,064	1,090	1,700	1,090
2012-11-02	1,071	1,089	1,061	1,089	2,200	1,089
2012-11-01	1,017	1,041	1,017	1,041	1,500	1,041
2012-10-31	1,039	1,039	1,013	1,013	4,600	1,013
2012-10-30	1,034	1,049	1,034	1,041	3,600	1,041
2012-10-29	1,082	1,082	1,035	1,035	1,500	1,035
2012-10-26	1,092	1,095	1,080	1,083	2,000	1,083
2012-10-25	1,115	1,115	1,115	1,115	900	1,115
2012-10-24	1,108	1,115	1,108	1,114	600	1,114
2012-10-23	1,135	1,138	1,135	1,138	500	1,138
2012-10-22	1,079	1,142	1,079	1,142	5,300	1,142
2012-10-19	1,116	1,149	1,116	1,139	3,600	1,139
2012-10-18	1,096	1,125	1,096	1,115	2,600	1,115
2012-10-17	1,074	1,076	1,074	1,076	1,000	1,076
2012-10-16	1,060	1,060	1,055	1,055	500	1,055
2012-10-15	1,052	1,068	1,052	1,068	400	1,068
2012-10-12	1,036	1,045	1,036	1,045	800	1,045
2012-10-11	1,033	1,063	1,033	1,036	700	1,036
2012-10-10	1,033	1,046	1,033	1,046	200	1,046
2012-10-09	1,053	1,053	1,053	1,053	500	1,053
2012-10-05	1,077	1,077	1,059	1,059	500	1,059
2012-10-04	1,045	1,077	1,038	1,076	4,800	1,076
2012-10-03	1,050	1,065	1,044	1,065	500	1,065
2012-10-02	1,082	1,082	1,053	1,053	500	1,053
2012-10-01	1,075	1,092	1,075	1,092	1,000	1,092
2012-09-28	1,125	1,125	1,088	1,088	1,700	1,088
2012-09-27	1,097	1,097	1,070	1,081	2,100	1,081
2012-09-26	1,122	1,122	1,100	1,104	2,400	1,104
2012-09-25	1,101	1,132	1,101	1,125	1,000	1,125
2012-09-24	1,121	1,121	1,121	1,121	700	1,121
2012-09-21	1,136	1,136	1,136	1,136	500	1,136
2012-09-20	1,143	1,143	1,106	1,106	1,400	1,106
2012-09-19	1,136	1,160	1,128	1,143	3,500	1,143
2012-09-18	1,093	1,121	1,093	1,121	800	1,121
2012-09-14	1,066	1,110	1,066	1,099	20,100	1,099
2012-09-13	1,080	1,080	1,060	1,060	800	1,060
2012-09-12	1,033	1,058	1,031	1,050	1,100	1,050
2012-09-11	1,034	1,044	1,034	1,044	1,300	1,044
2012-09-10	1,040	1,049	1,040	1,049	1,200	1,049
2012-09-07	1,013	1,046	1,013	1,046	2,100	1,046
2012-09-06	1,025	1,025	1,012	1,012	1,500	1,012
2012-09-05	1,050	1,050	1,040	1,040	1,400	1,040
2012-09-04	1,051	1,058	1,050	1,058	2,300	1,058
2012-09-03	1,053	1,064	1,053	1,053	2,300	1,053
2012-08-31	1,056	1,093	1,056	1,063	800	1,063
2012-08-30	1,081	1,081	1,065	1,069	1,900	1,069
2012-08-29	1,099	1,099	1,069	1,077	700	1,077
2012-08-28	1,095	1,125	1,056	1,069	2,800	1,069
2012-08-27	1,100	1,100	1,095	1,095	600	1,095
2012-08-24	1,103	1,103	1,102	1,102	700	1,102
2012-08-23	1,124	1,124	1,124	1,124	500	1,124
2012-08-22	1,131	1,157	1,123	1,123	700	1,123
2012-08-21	1,129	1,129	1,125	1,125	300	1,125
2012-08-20	1,115	1,120	1,115	1,120	600	1,120
2012-08-17	1,103	1,135	1,103	1,119	2,600	1,119
2012-08-16	1,072	1,090	1,072	1,088	1,300	1,088
2012-08-15	1,081	1,081	1,063	1,072	700	1,072
2012-08-14	1,080	1,088	1,080	1,083	900	1,083
2012-08-13	1,078	1,079	1,073	1,073	600	1,073
2012-08-10	1,079	1,079	1,061	1,078	700	1,078
2012-08-09	1,090	1,090	1,071	1,079	3,600	1,079
2012-08-08	1,044	1,069	1,044	1,065	1,600	1,065
2012-08-07	1,032	1,044	1,028	1,044	1,400	1,044
2012-08-06	1,044	1,074	1,036	1,056	2,700	1,056
2012-08-03	1,083	1,083	1,064	1,066	2,300	1,066
2012-08-02	1,135	1,135	1,095	1,095	6,300	1,095
2012-08-01	1,098	1,136	1,097	1,135	1,600	1,135
2012-07-31	1,111	1,124	1,109	1,121	3,500	1,121
2012-07-30	1,106	1,141	1,099	1,141	4,600	1,141
2012-07-27	1,148	1,148	1,148	1,148	500	1,148
2012-07-26	1,134	1,134	1,133	1,133	1,600	1,133
2012-07-25	1,116	1,117	1,104	1,104	1,600	1,104
2012-07-24	1,125	1,135	1,125	1,135	800	1,135
2012-07-23	1,151	1,154	1,131	1,134	7,200	1,134
2012-07-20	1,177	1,177	1,152	1,153	700	1,153
2012-07-19	1,188	1,188	1,174	1,174	2,000	1,174
2012-07-18	1,164	1,164	1,152	1,152	300	1,152
2012-07-17	1,176	1,202	1,160	1,160	1,200	1,160
2012-07-13	1,144	1,178	1,144	1,161	7,500	1,161
2012-07-12	1,175	1,175	1,153	1,153	3,900	1,153
2012-07-11	1,180	1,183	1,178	1,183	1,700	1,183
2012-07-10	1,229	1,229	1,186	1,190	1,000	1,190
2012-07-09	1,192	1,202	1,192	1,199	1,500	1,199
2012-07-06	1,236	1,236	1,204	1,210	1,600	1,210
2012-07-05	1,205	1,226	1,205	1,226	300	1,226
2012-07-04	1,235	1,248	1,233	1,233	900	1,233
2012-07-03	1,226	1,232	1,226	1,232	1,300	1,232
2012-07-02	1,250	1,250	1,220	1,220	1,900	1,220
2012-06-29	1,205	1,254	1,205	1,249	1,900	1,249
2012-06-28	1,198	1,217	1,198	1,217	2,300	1,217
2012-06-27	1,211	1,211	1,195	1,200	4,400	1,200
2012-06-26	1,225	1,240	1,221	1,221	4,300	1,221
2012-06-25	1,246	1,246	1,234	1,234	600	1,234
2012-06-22	1,239	1,245	1,235	1,238	1,100	1,238
2012-06-21	1,261	1,261	1,241	1,244	3,000	1,244
2012-06-20	1,272	1,272	1,254	1,258	2,200	1,258
2012-06-19	1,281	1,281	1,273	1,273	500	1,273
2012-06-18	1,259	1,281	1,259	1,281	2,000	1,281
2012-06-15	1,234	1,237	1,234	1,237	900	1,237
2012-06-14	1,221	1,240	1,221	1,235	800	1,235
2012-06-13	1,238	1,240	1,238	1,240	300	1,240
2012-06-12	1,250	1,250	1,236	1,245	3,500	1,245
2012-06-11	1,266	1,279	1,266	1,277	1,900	1,277
2012-06-08	1,277	1,278	1,259	1,266	23,400	1,266
2012-06-07	1,266	1,281	1,266	1,281	2,100	1,281
2012-06-06	1,251	1,281	1,251	1,264	2,600	1,264
2012-06-05	1,194	1,237	1,193	1,237	900	1,237
2012-06-04	1,173	1,198	1,151	1,164	2,100	1,164
2012-06-01	1,201	1,211	1,201	1,203	3,100	1,203
2012-05-31	1,187	1,219	1,187	1,216	2,200	1,216
2012-05-30	1,232	1,232	1,207	1,217	2,300	1,217
2012-05-29	1,216	1,237	1,214	1,233	2,300	1,233
2012-05-28	1,222	1,234	1,222	1,222	1,100	1,222
2012-05-25	1,239	1,239	1,217	1,232	1,300	1,232
2012-05-24	1,225	1,230	1,223	1,230	2,900	1,230
2012-05-23	1,270	1,270	1,225	1,225	5,100	1,225
2012-05-22	1,251	1,270	1,251	1,268	1,500	1,268
2012-05-21	1,226	1,250	1,226	1,238	1,100	1,238
2012-05-18	1,235	1,242	1,229	1,242	5,500	1,242
2012-05-17	1,256	1,265	1,227	1,265	2,600	1,265
2012-05-16	1,275	1,290	1,272	1,272	3,500	1,272
2012-05-15	1,307	1,318	1,290	1,292	4,800	1,292
2012-05-14	1,295	1,329	1,295	1,329	2,200	1,329
2012-05-11	1,331	1,336	1,300	1,300	5,600	1,300
2012-05-10	1,329	1,348	1,329	1,343	1,200	1,343
2012-05-09	1,391	1,391	1,339	1,359	9,100	1,359
2012-05-08	1,452	1,484	1,409	1,440	8,300	1,440
2012-05-07	1,441	1,499	1,441	1,477	4,400	1,477
2012-05-02	1,440	1,442	1,437	1,442	400	1,442
2012-05-01	1,512	1,512	1,434	1,434	1,500	1,434
2012-04-27	1,510	1,510	1,441	1,482	5,500	1,482
2012-04-26	1,499	1,530	1,468	1,480	1,500	1,480
2012-04-25	1,492	1,492	1,475	1,486	1,200	1,486
2012-04-24	1,429	1,463	1,429	1,462	2,400	1,462
2012-04-23	1,460	1,460	1,445	1,448	1,200	1,448
2012-04-20	1,428	1,438	1,428	1,435	2,000	1,435
2012-04-19	1,401	1,438	1,401	1,438	1,600	1,438
2012-04-18	1,402	1,431	1,402	1,431	1,800	1,431
2012-04-17	1,425	1,425	1,410	1,417	1,600	1,417
2012-04-16	1,406	1,427	1,406	1,425	2,600	1,425
2012-04-13	1,441	1,464	1,429	1,430	1,600	1,430
2012-04-12	1,401	1,435	1,399	1,435	3,900	1,435
2012-04-11	1,403	1,403	1,400	1,402	2,000	1,402
2012-04-10	1,432	1,442	1,421	1,421	1,200	1,421
2012-04-09	1,471	1,481	1,432	1,432	3,200	1,432
2012-04-06	1,492	1,492	1,466	1,471	5,200	1,471
2012-04-05	1,491	1,498	1,491	1,498	900	1,498
2012-04-04	1,590	1,590	1,502	1,504	3,600	1,504
2012-04-03	1,550	1,550	1,550	1,550	300	1,550
2012-04-02	1,586	1,586	1,545	1,545	7,000	1,545
2012-03-30	1,619	1,619	1,585	1,585	4,500	1,585
2012-03-29	1,610	1,610	1,584	1,607	2,400	1,607
2012-03-28	1,625	1,625	1,600	1,615	10,400	1,615
2012-03-27	1,601	1,646	1,597	1,646	5,400	1,646
2012-03-26	1,585	1,593	1,581	1,581	6,600	1,581
2012-03-23	1,593	1,593	1,568	1,571	2,700	1,571
2012-03-22	1,623	1,623	1,593	1,601	3,300	1,601
2012-03-21	1,637	1,637	1,605	1,605	2,000	1,605
2012-03-19	1,609	1,622	1,609	1,619	1,400	1,619
2012-03-16	1,601	1,601	1,574	1,579	3,900	1,579
2012-03-15	1,567	1,611	1,567	1,581	2,900	1,581
2012-03-14	1,574	1,578	1,567	1,572	4,600	1,572
2012-03-13	1,556	1,578	1,550	1,557	2,100	1,557
2012-03-12	1,597	1,597	1,551	1,551	1,700	1,551
2012-03-09	1,541	1,557	1,541	1,557	30,800	1,557
2012-03-08	1,513	1,513	1,513	1,513	1,900	1,513
2012-03-07	1,492	1,505	1,492	1,505	3,700	1,505
2012-03-06	1,524	1,524	1,503	1,506	4,500	1,506
2012-03-05	1,537	1,540	1,527	1,527	1,700	1,527
2012-03-02	1,536	1,536	1,526	1,529	1,600	1,529
2012-03-01	1,570	1,570	1,504	1,510	3,400	1,510
2012-02-29	1,577	1,577	1,530	1,530	3,900	1,530
2012-02-28	1,554	1,569	1,544	1,559	6,200	1,559
2012-02-27	1,579	1,583	1,572	1,583	4,000	1,583
2012-02-24	1,567	1,567	1,555	1,564	2,300	1,564
2012-02-23	1,532	1,568	1,532	1,563	10,100	1,563
2012-02-22	1,512	1,539	1,510	1,536	3,700	1,536
2012-02-21	1,537	1,537	1,512	1,512	1,100	1,512
2012-02-20	1,491	1,528	1,486	1,528	2,000	1,528
2012-02-17	1,463	1,479	1,461	1,469	2,900	1,469
2012-02-16	1,445	1,457	1,445	1,455	3,800	1,455
2012-02-15	1,437	1,452	1,437	1,452	6,800	1,452
2012-02-14	1,424	1,435	1,422	1,435	1,500	1,435
2012-02-13	1,426	1,427	1,419	1,419	1,000	1,419
2012-02-10	1,441	1,441	1,425	1,428	2,200	1,428
2012-02-09	1,421	1,441	1,420	1,438	3,500	1,438
2012-02-08	1,417	1,437	1,417	1,437	5,500	1,437
2012-02-07	1,405	1,415	1,405	1,415	3,600	1,415
2012-02-06	1,430	1,430	1,421	1,422	2,400	1,422
2012-02-03	1,413	1,431	1,413	1,413	2,700	1,413
2012-02-02	1,416	1,421	1,416	1,421	1,300	1,421
2012-02-01	1,392	1,405	1,387	1,399	2,000	1,399
2012-01-31	1,372	1,383	1,372	1,377	2,000	1,377
2012-01-30	1,358	1,375	1,358	1,366	4,200	1,366
2012-01-27	1,417	1,433	1,402	1,406	4,000	1,406
2012-01-26	1,454	1,454	1,433	1,434	2,100	1,434
2012-01-25	1,435	1,455	1,435	1,455	800	1,455
2012-01-24	1,441	1,441	1,425	1,425	1,800	1,425
2012-01-23	1,418	1,446	1,418	1,446	5,300	1,446
2012-01-20	1,382	1,419	1,382	1,410	5,700	1,410
2012-01-19	1,353	1,372	1,353	1,372	2,300	1,372
2012-01-18	1,324	1,344	1,322	1,342	3,400	1,342
2012-01-17	1,295	1,314	1,295	1,309	3,100	1,309
2012-01-16	1,306	1,306	1,294	1,302	2,900	1,302
2012-01-13	1,310	1,331	1,310	1,312	4,800	1,312
2012-01-12	1,316	1,316	1,307	1,307	2,700	1,307
2012-01-11	1,322	1,322	1,314	1,314	1,400	1,314
2012-01-10	1,325	1,333	1,321	1,323	2,300	1,323
2012-01-06	1,349	1,349	1,307	1,315	3,700	1,315
2012-01-05	1,351	1,354	1,349	1,349	2,500	1,349
2012-01-04	1,335	1,349	1,333	1,349	3,000	1,349

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 [2012年度]

6222 (株)島精機製作所の時系列データ [2012年度]