6222 (株)島精機製作所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,965	1,984	1,960	1,977	130,300	1,977
2013-12-27	1,920	1,943	1,902	1,940	136,100	1,940
2013-12-26	1,875	1,918	1,875	1,913	128,900	1,913
2013-12-25	1,865	1,883	1,863	1,872	109,300	1,872
2013-12-24	1,888	1,904	1,869	1,875	123,900	1,875
2013-12-20	1,878	1,890	1,878	1,888	118,000	1,888
2013-12-19	1,913	1,926	1,860	1,878	206,400	1,878
2013-12-18	1,866	1,900	1,866	1,889	106,700	1,889
2013-12-17	1,908	1,917	1,882	1,888	122,300	1,888
2013-12-16	1,937	1,938	1,888	1,891	130,900	1,891
2013-12-13	1,927	1,950	1,914	1,926	234,700	1,926
2013-12-12	1,932	1,943	1,918	1,930	135,000	1,930
2013-12-11	1,970	1,979	1,931	1,949	149,300	1,949
2013-12-10	1,982	1,990	1,965	1,980	75,000	1,980
2013-12-09	1,994	2,000	1,974	1,990	106,600	1,990
2013-12-06	1,946	1,985	1,945	1,972	142,900	1,972
2013-12-05	1,954	1,966	1,943	1,946	132,400	1,946
2013-12-04	1,992	1,992	1,954	1,961	180,900	1,961
2013-12-03	2,039	2,049	2,007	2,015	159,300	2,015
2013-12-02	2,051	2,051	2,025	2,029	106,400	2,029
2013-11-29	2,060	2,062	2,028	2,053	77,700	2,053
2013-11-28	2,076	2,078	2,037	2,064	103,300	2,064
2013-11-27	2,064	2,078	2,052	2,058	105,500	2,058
2013-11-26	2,039	2,069	2,035	2,059	87,900	2,059
2013-11-25	2,060	2,079	2,049	2,065	66,300	2,065
2013-11-22	2,070	2,077	2,023	2,049	124,200	2,049
2013-11-21	2,035	2,071	2,031	2,057	122,100	2,057
2013-11-20	2,025	2,041	2,022	2,032	44,400	2,032
2013-11-19	2,020	2,053	2,020	2,034	107,400	2,034
2013-11-18	2,022	2,053	2,014	2,038	105,500	2,038
2013-11-15	2,020	2,031	2,002	2,010	142,900	2,010
2013-11-14	1,967	2,010	1,967	1,991	128,300	1,991
2013-11-13	1,979	2,006	1,948	1,953	143,900	1,953
2013-11-12	1,934	1,984	1,925	1,968	120,400	1,968
2013-11-11	1,945	1,975	1,931	1,950	109,000	1,950
2013-11-08	1,980	1,987	1,905	1,921	310,700	1,921
2013-11-07	2,024	2,033	2,000	2,010	48,400	2,010
2013-11-06	1,995	2,044	1,980	2,024	120,600	2,024
2013-11-05	2,052	2,060	1,961	1,991	282,400	1,991
2013-11-01	2,021	2,062	2,010	2,051	193,600	2,051
2013-10-31	2,142	2,145	1,997	2,010	409,200	2,010
2013-10-30	2,158	2,174	2,143	2,159	107,200	2,159
2013-10-29	2,160	2,184	2,140	2,142	82,000	2,142
2013-10-28	2,171	2,200	2,171	2,193	73,000	2,193
2013-10-25	2,224	2,224	2,150	2,152	175,100	2,152
2013-10-24	2,157	2,246	2,143	2,240	197,900	2,240
2013-10-23	2,202	2,219	2,174	2,174	107,500	2,174
2013-10-22	2,210	2,227	2,187	2,202	153,500	2,202
2013-10-21	2,220	2,240	2,191	2,210	226,100	2,210
2013-10-18	2,193	2,220	2,185	2,210	104,400	2,210
2013-10-17	2,199	2,210	2,155	2,178	139,300	2,178
2013-10-16	2,184	2,200	2,184	2,193	39,100	2,193
2013-10-15	2,210	2,210	2,179	2,180	46,700	2,180
2013-10-11	2,200	2,213	2,174	2,194	109,400	2,194
2013-10-10	2,146	2,195	2,141	2,175	77,900	2,175
2013-10-09	2,089	2,140	2,057	2,140	44,500	2,140
2013-10-08	2,074	2,096	2,053	2,089	48,100	2,089
2013-10-07	2,141	2,141	2,088	2,095	67,800	2,095
2013-10-04	2,125	2,167	2,112	2,141	63,000	2,141
2013-10-03	2,140	2,190	2,122	2,161	79,100	2,161
2013-10-02	2,193	2,198	2,109	2,118	79,800	2,118
2013-10-01	2,153	2,200	2,152	2,172	85,300	2,172
2013-09-30	2,160	2,179	2,126	2,158	65,500	2,158
2013-09-27	2,194	2,200	2,160	2,170	89,700	2,170
2013-09-26	2,125	2,198	2,091	2,196	77,800	2,196
2013-09-25	2,149	2,155	2,109	2,132	79,600	2,132
2013-09-24	2,160	2,175	2,128	2,169	77,300	2,169
2013-09-20	2,160	2,180	2,159	2,178	61,400	2,178
2013-09-19	2,177	2,179	2,131	2,176	107,700	2,176
2013-09-18	2,137	2,154	2,116	2,140	82,300	2,140
2013-09-17	2,150	2,164	2,122	2,137	115,500	2,137
2013-09-13	2,100	2,156	2,092	2,154	256,700	2,154
2013-09-12	2,046	2,100	2,046	2,089	174,900	2,089
2013-09-11	2,036	2,065	2,017	2,050	125,600	2,050
2013-09-10	2,023	2,032	1,990	2,027	119,400	2,027
2013-09-09	2,035	2,035	1,987	2,014	99,100	2,014
2013-09-06	2,024	2,024	1,971	1,992	79,200	1,992
2013-09-05	2,036	2,036	1,994	2,020	100,300	2,020
2013-09-04	1,991	2,035	1,966	2,032	113,800	2,032
2013-09-03	1,951	2,019	1,951	1,991	124,900	1,991
2013-09-02	1,903	1,947	1,903	1,932	62,900	1,932
2013-08-30	1,935	1,938	1,895	1,896	78,000	1,896
2013-08-29	1,930	1,935	1,905	1,923	82,000	1,923
2013-08-28	1,939	1,967	1,921	1,933	113,200	1,933
2013-08-27	2,024	2,026	1,992	1,994	61,700	1,994
2013-08-26	1,997	2,045	1,995	2,030	122,100	2,030
2013-08-23	1,980	2,007	1,972	1,980	67,300	1,980
2013-08-22	1,920	1,969	1,905	1,965	90,900	1,965
2013-08-21	1,909	1,948	1,877	1,932	124,700	1,932
2013-08-20	1,960	1,974	1,907	1,908	106,800	1,908
2013-08-19	1,990	1,998	1,944	1,970	131,100	1,970
2013-08-16	1,966	2,002	1,955	1,972	124,100	1,972
2013-08-15	2,006	2,045	1,993	1,997	147,300	1,997
2013-08-14	1,998	2,059	1,994	2,047	223,000	2,047
2013-08-13	1,948	1,992	1,947	1,989	106,300	1,989
2013-08-12	1,904	1,949	1,887	1,929	96,500	1,929
2013-08-09	1,931	1,958	1,913	1,944	118,000	1,944
2013-08-08	1,907	1,985	1,907	1,931	153,000	1,931
2013-08-07	1,958	1,976	1,918	1,921	199,500	1,921
2013-08-06	2,001	2,016	1,950	2,008	153,000	2,008
2013-08-05	1,947	2,035	1,933	2,017	227,500	2,017
2013-08-02	1,940	1,958	1,901	1,946	127,500	1,946
2013-08-01	1,947	1,950	1,885	1,940	247,500	1,940
2013-07-31	1,972	2,017	1,907	1,956	415,300	1,956
2013-07-30	1,810	1,975	1,810	1,968	365,300	1,968
2013-07-29	1,858	1,880	1,766	1,785	415,500	1,785
2013-07-26	1,830	1,865	1,810	1,818	134,600	1,818
2013-07-25	1,934	1,943	1,857	1,865	176,100	1,865
2013-07-24	1,979	1,990	1,920	1,946	104,000	1,946
2013-07-23	1,943	1,978	1,906	1,972	206,700	1,972
2013-07-22	1,855	1,937	1,839	1,936	279,300	1,936
2013-07-19	1,867	1,885	1,804	1,824	185,500	1,824
2013-07-18	1,844	1,872	1,840	1,863	184,400	1,863
2013-07-17	1,830	1,844	1,810	1,833	124,100	1,833
2013-07-16	1,842	1,844	1,823	1,827	97,500	1,827
2013-07-12	1,792	1,810	1,792	1,802	8,700	1,802
2013-07-11	1,794	1,808	1,782	1,784	3,100	1,784
2013-07-10	1,815	1,815	1,789	1,798	8,300	1,798
2013-07-09	1,836	1,836	1,753	1,784	13,800	1,784
2013-07-08	1,876	1,876	1,785	1,796	6,300	1,796
2013-07-05	1,750	1,816	1,740	1,796	4,600	1,796
2013-07-04	1,779	1,779	1,710	1,712	5,700	1,712
2013-07-03	1,804	1,804	1,780	1,791	4,400	1,791
2013-07-02	1,779	1,803	1,770	1,780	4,200	1,780
2013-07-01	1,763	1,763	1,710	1,751	4,000	1,751
2013-06-28	1,694	1,734	1,681	1,727	6,800	1,727
2013-06-27	1,654	1,657	1,614	1,654	4,100	1,654
2013-06-26	1,715	1,715	1,608	1,614	4,900	1,614
2013-06-25	1,765	1,765	1,652	1,652	4,600	1,652
2013-06-24	1,810	1,810	1,765	1,777	1,700	1,777
2013-06-21	1,800	1,805	1,763	1,805	3,500	1,805
2013-06-20	1,831	1,860	1,820	1,825	4,500	1,825
2013-06-19	1,901	1,901	1,846	1,871	1,600	1,871
2013-06-18	1,900	1,915	1,840	1,847	4,400	1,847
2013-06-17	1,800	1,882	1,800	1,875	2,800	1,875
2013-06-14	1,831	1,895	1,811	1,817	60,800	1,817
2013-06-13	1,976	1,976	1,827	1,827	11,700	1,827
2013-06-12	1,986	2,041	1,945	1,993	5,800	1,993
2013-06-11	2,101	2,101	2,051	2,086	6,100	2,086
2013-06-10	2,004	2,152	1,942	2,131	3,200	2,131
2013-06-07	1,985	2,010	1,908	1,964	5,200	1,964
2013-06-06	2,113	2,146	2,075	2,075	3,200	2,075
2013-06-05	2,250	2,257	2,163	2,163	4,000	2,163
2013-06-04	2,177	2,270	2,150	2,263	7,000	2,263
2013-06-03	2,230	2,270	2,204	2,204	6,600	2,204
2013-05-31	2,252	2,355	2,252	2,316	3,300	2,316
2013-05-30	2,307	2,344	2,240	2,240	9,500	2,240
2013-05-29	2,320	2,375	2,320	2,346	7,500	2,346
2013-05-28	2,191	2,290	2,191	2,286	10,100	2,286
2013-05-27	2,206	2,210	2,141	2,141	4,600	2,141
2013-05-24	2,181	2,295	2,156	2,256	16,900	2,256
2013-05-23	2,450	2,452	2,183	2,183	17,200	2,183
2013-05-22	2,480	2,517	2,453	2,460	4,000	2,460
2013-05-21	2,514	2,594	2,490	2,521	3,600	2,521
2013-05-20	2,561	2,607	2,541	2,541	3,400	2,541
2013-05-17	2,530	2,552	2,500	2,536	7,000	2,536
2013-05-16	2,520	2,520	2,409	2,520	4,600	2,520
2013-05-15	2,458	2,518	2,458	2,478	6,800	2,478
2013-05-14	2,496	2,502	2,457	2,457	4,600	2,457
2013-05-13	2,543	2,569	2,462	2,471	7,800	2,471
2013-05-10	2,399	2,450	2,335	2,443	10,600	2,443
2013-05-09	2,201	2,314	2,201	2,305	9,400	2,305
2013-05-08	2,202	2,220	2,152	2,185	7,500	2,185
2013-05-07	2,220	2,220	2,204	2,207	3,900	2,207
2013-05-02	2,230	2,239	2,143	2,143	6,300	2,143
2013-05-01	2,115	2,145	2,075	2,093	6,000	2,093
2013-04-30	2,119	2,144	2,102	2,110	6,200	2,110
2013-04-26	2,170	2,170	2,118	2,121	5,900	2,121
2013-04-25	2,161	2,199	2,158	2,178	5,200	2,178
2013-04-24	2,172	2,198	2,135	2,161	7,100	2,161
2013-04-23	2,195	2,195	2,145	2,145	3,800	2,145
2013-04-22	2,081	2,165	2,078	2,149	6,000	2,149
2013-04-19	1,991	2,039	1,991	2,002	5,300	2,002
2013-04-18	2,050	2,050	1,987	1,987	6,900	1,987
2013-04-17	1,986	2,007	1,986	2,005	5,000	2,005
2013-04-16	2,004	2,044	1,970	1,972	10,500	1,972
2013-04-15	2,080	2,080	2,037	2,039	2,100	2,039
2013-04-12	2,053	2,065	2,053	2,055	7,800	2,055
2013-04-11	2,100	2,100	2,055	2,080	3,900	2,080
2013-04-10	2,085	2,085	2,052	2,080	5,300	2,080
2013-04-09	2,101	2,101	2,075	2,088	3,100	2,088
2013-04-08	2,084	2,149	2,055	2,071	13,600	2,071
2013-04-05	2,133	2,133	2,045	2,045	9,600	2,045
2013-04-04	1,968	1,993	1,928	1,993	6,300	1,993
2013-04-03	1,955	1,979	1,950	1,975	4,800	1,975
2013-04-02	1,991	1,991	1,911	1,949	4,300	1,949
2013-04-01	2,072	2,072	2,001	2,001	3,400	2,001
2013-03-29	2,160	2,160	2,105	2,132	7,000	2,132
2013-03-28	2,200	2,200	2,120	2,129	3,100	2,129
2013-03-27	2,163	2,228	2,162	2,222	4,800	2,222
2013-03-26	2,161	2,182	2,144	2,182	7,700	2,182
2013-03-25	2,241	2,241	2,171	2,178	10,700	2,178
2013-03-22	2,236	2,298	2,236	2,236	3,900	2,236
2013-03-21	2,260	2,330	2,260	2,286	7,200	2,286
2013-03-19	2,191	2,257	2,191	2,257	3,500	2,257
2013-03-18	2,144	2,180	2,144	2,166	3,100	2,166
2013-03-15	2,081	2,150	2,031	2,142	3,900	2,142
2013-03-14	2,054	2,078	2,029	2,069	2,300	2,069
2013-03-13	1,996	2,054	1,986	2,054	4,200	2,054
2013-03-12	1,993	1,998	1,979	1,979	4,700	1,979
2013-03-11	1,993	2,025	1,985	1,996	4,600	1,996
2013-03-08	1,973	2,006	1,973	1,992	64,500	1,992
2013-03-07	1,982	2,001	1,982	1,997	3,400	1,997
2013-03-06	1,981	1,993	1,981	1,993	900	1,993
2013-03-05	1,991	2,000	1,980	1,980	14,200	1,980
2013-03-04	1,984	1,987	1,984	1,987	800	1,987
2013-03-01	2,000	2,000	1,976	1,986	2,200	1,986
2013-02-28	1,980	2,012	1,980	2,012	2,000	2,012
2013-02-27	1,897	1,945	1,897	1,911	2,200	1,911
2013-02-26	1,857	1,918	1,855	1,912	2,600	1,912
2013-02-25	1,905	1,974	1,905	1,928	4,900	1,928
2013-02-22	1,869	1,895	1,869	1,881	4,400	1,881
2013-02-21	1,872	1,904	1,871	1,899	4,100	1,899
2013-02-20	1,810	1,888	1,810	1,873	1,800	1,873
2013-02-19	1,805	1,805	1,769	1,789	3,700	1,789
2013-02-18	1,812	1,830	1,812	1,817	2,300	1,817
2013-02-15	1,808	1,810	1,751	1,782	7,800	1,782
2013-02-14	1,830	1,845	1,830	1,845	1,400	1,845
2013-02-13	1,852	1,862	1,802	1,805	3,100	1,805
2013-02-12	1,813	1,881	1,813	1,862	2,000	1,862
2013-02-08	1,876	1,876	1,803	1,810	4,700	1,810
2013-02-07	1,919	1,929	1,871	1,871	4,400	1,871
2013-02-06	1,988	1,988	1,959	1,959	3,500	1,959
2013-02-05	2,010	2,021	1,937	1,948	6,800	1,948
2013-02-04	1,916	2,018	1,916	2,011	8,000	2,011
2013-02-01	1,806	1,920	1,806	1,915	2,800	1,915
2013-01-31	1,778	1,860	1,753	1,805	5,100	1,805
2013-01-30	1,671	1,709	1,630	1,658	4,900	1,658
2013-01-29	1,581	1,697	1,581	1,653	2,600	1,653
2013-01-28	1,548	1,569	1,520	1,569	4,500	1,569
2013-01-25	1,555	1,556	1,524	1,534	3,300	1,534
2013-01-24	1,503	1,542	1,483	1,542	5,100	1,542
2013-01-23	1,409	1,505	1,409	1,502	3,400	1,502
2013-01-22	1,399	1,425	1,399	1,425	1,900	1,425
2013-01-21	1,371	1,418	1,371	1,405	4,500	1,405
2013-01-18	1,350	1,383	1,350	1,383	2,500	1,383
2013-01-17	1,359	1,359	1,339	1,348	2,400	1,348
2013-01-16	1,390	1,390	1,356	1,358	1,800	1,358
2013-01-15	1,408	1,408	1,385	1,390	2,800	1,390
2013-01-11	1,366	1,395	1,366	1,395	1,800	1,395
2013-01-10	1,342	1,365	1,342	1,365	2,300	1,365
2013-01-09	1,350	1,375	1,350	1,362	3,600	1,362
2013-01-08	1,429	1,429	1,378	1,378	1,600	1,378
2013-01-07	1,435	1,436	1,429	1,429	3,300	1,429
2013-01-04	1,457	1,469	1,434	1,434	8,900	1,434

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6222 (株)島精機製作所 の時系列データ [2013年度]

6222 (株)島精機製作所の時系列データ [2013年度]