6222 (株)島精機製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,880	3,970	3,880	3,955	144,000	3,955
2016-12-29	3,965	3,980	3,845	3,870	181,600	3,870
2016-12-28	3,855	3,990	3,830	3,985	198,900	3,985
2016-12-27	3,885	3,885	3,825	3,855	118,700	3,855
2016-12-26	3,910	3,910	3,855	3,880	117,700	3,880
2016-12-22	3,920	3,920	3,835	3,855	221,400	3,855
2016-12-21	3,900	3,940	3,900	3,905	227,900	3,905
2016-12-20	3,840	3,870	3,785	3,845	175,100	3,845
2016-12-19	3,820	3,850	3,760	3,840	185,200	3,840
2016-12-16	3,745	3,840	3,725	3,820	318,100	3,820
2016-12-15	3,650	3,745	3,645	3,705	249,400	3,705
2016-12-14	3,570	3,610	3,540	3,585	93,600	3,585
2016-12-13	3,625	3,645	3,560	3,600	100,200	3,600
2016-12-12	3,700	3,725	3,575	3,625	150,800	3,625
2016-12-09	3,670	3,685	3,620	3,680	175,400	3,680
2016-12-08	3,610	3,690	3,610	3,670	228,100	3,670
2016-12-07	3,605	3,645	3,535	3,570	151,700	3,570
2016-12-06	3,590	3,600	3,535	3,585	192,300	3,585
2016-12-05	3,575	3,615	3,550	3,580	154,600	3,580
2016-12-02	3,535	3,700	3,535	3,595	412,300	3,595
2016-12-01	3,515	3,575	3,485	3,550	279,900	3,550
2016-11-30	3,460	3,465	3,415	3,460	164,500	3,460
2016-11-29	3,455	3,485	3,430	3,465	193,500	3,465
2016-11-28	3,410	3,535	3,405	3,510	181,200	3,510
2016-11-25	3,440	3,520	3,440	3,460	230,300	3,460
2016-11-24	3,405	3,475	3,390	3,420	262,300	3,420
2016-11-22	3,330	3,375	3,275	3,375	272,600	3,375
2016-11-21	3,450	3,460	3,335	3,365	166,200	3,365
2016-11-18	3,465	3,475	3,385	3,410	188,700	3,410
2016-11-17	3,435	3,490	3,430	3,450	117,400	3,450
2016-11-16	3,485	3,515	3,430	3,460	177,500	3,460
2016-11-15	3,525	3,550	3,420	3,440	177,200	3,440
2016-11-14	3,330	3,580	3,325	3,525	304,000	3,525
2016-11-11	3,495	3,520	3,325	3,355	314,000	3,355
2016-11-10	3,450	3,585	3,425	3,455	323,100	3,455
2016-11-09	3,390	3,450	3,185	3,270	571,000	3,270
2016-11-08	3,385	3,425	3,355	3,375	281,600	3,375
2016-11-07	3,450	3,500	3,325	3,390	546,400	3,390
2016-11-04	3,060	3,465	3,035	3,445	1,116,100	3,445
2016-11-02	2,946	3,090	2,940	3,055	396,900	3,055
2016-11-01	2,950	2,998	2,926	2,997	203,600	2,997
2016-10-31	2,980	3,030	2,943	2,961	335,500	2,961
2016-10-28	3,000	3,080	2,870	2,932	773,800	2,932
2016-10-27	2,780	2,840	2,772	2,818	190,100	2,818
2016-10-26	2,816	2,826	2,794	2,801	202,500	2,801
2016-10-25	2,780	2,865	2,772	2,838	381,100	2,838
2016-10-24	2,715	2,783	2,693	2,776	312,400	2,776
2016-10-21	2,663	2,761	2,660	2,706	494,000	2,706
2016-10-20	2,611	2,678	2,541	2,657	1,023,800	2,657
2016-10-19	2,881	2,911	2,633	2,647	1,245,800	2,647
2016-10-17	2,847	2,915	2,836	2,912	209,500	2,912
2016-10-13	2,854	2,875	2,835	2,859	235,000	2,859
2016-10-12	2,852	2,876	2,836	2,862	159,700	2,862
2016-10-11	2,864	2,890	2,847	2,872	131,100	2,872
2016-10-07	2,868	2,875	2,822	2,864	184,200	2,864
2016-10-06	2,840	2,885	2,840	2,861	272,300	2,861
2016-10-05	2,750	2,815	2,745	2,805	290,900	2,805
2016-10-04	2,745	2,772	2,726	2,745	246,400	2,745
2016-10-03	2,750	2,789	2,737	2,750	196,800	2,750
2016-09-30	2,712	2,762	2,700	2,743	205,100	2,743
2016-09-29	2,777	2,778	2,726	2,762	160,100	2,762
2016-09-28	2,698	2,768	2,692	2,759	392,900	2,759
2016-09-27	2,620	2,698	2,611	2,698	267,100	2,698
2016-09-26	2,611	2,670	2,603	2,651	359,600	2,651
2016-09-23	2,592	2,625	2,570	2,621	238,300	2,621
2016-09-21	2,533	2,598	2,517	2,598	222,600	2,598
2016-09-20	2,442	2,544	2,427	2,533	298,800	2,533
2016-09-16	2,413	2,436	2,392	2,414	179,100	2,414
2016-09-15	2,391	2,421	2,391	2,412	94,200	2,412
2016-09-14	2,376	2,429	2,370	2,408	83,300	2,408
2016-09-13	2,410	2,414	2,385	2,407	86,600	2,407
2016-09-12	2,375	2,397	2,361	2,387	84,600	2,387
2016-09-09	2,427	2,429	2,401	2,411	126,800	2,411
2016-09-08	2,441	2,464	2,400	2,429	142,600	2,429
2016-09-07	2,324	2,452	2,303	2,447	312,400	2,447
2016-09-06	2,361	2,365	2,334	2,349	108,800	2,349
2016-09-05	2,340	2,377	2,333	2,367	144,600	2,367
2016-09-02	2,303	2,329	2,300	2,317	127,300	2,317
2016-09-01	2,298	2,308	2,252	2,303	128,500	2,303
2016-08-31	2,200	2,295	2,200	2,277	253,600	2,277
2016-08-30	2,131	2,195	2,121	2,188	167,200	2,188
2016-08-29	2,120	2,146	2,102	2,126	65,400	2,126
2016-08-26	2,061	2,084	2,049	2,073	73,600	2,073
2016-08-25	2,058	2,084	2,045	2,064	73,500	2,064
2016-08-24	2,067	2,078	2,045	2,050	44,100	2,050
2016-08-23	2,076	2,086	2,051	2,058	60,700	2,058
2016-08-22	2,070	2,097	2,064	2,095	49,000	2,095
2016-08-19	2,023	2,072	2,020	2,060	61,500	2,060
2016-08-18	2,040	2,045	2,018	2,024	85,300	2,024
2016-08-17	2,042	2,064	2,036	2,059	96,700	2,059
2016-08-16	2,100	2,101	2,062	2,062	74,200	2,062
2016-08-15	2,098	2,103	2,083	2,095	45,100	2,095
2016-08-12	2,095	2,118	2,084	2,110	96,000	2,110
2016-08-10	2,144	2,145	2,060	2,090	207,400	2,090
2016-08-09	2,160	2,186	2,136	2,183	88,100	2,183
2016-08-08	2,180	2,215	2,141	2,164	109,300	2,164
2016-08-05	2,145	2,190	2,144	2,153	130,100	2,153
2016-08-04	2,114	2,150	2,099	2,139	148,500	2,139
2016-08-03	2,072	2,124	2,068	2,110	155,800	2,110
2016-08-02	2,081	2,148	2,081	2,103	163,400	2,103
2016-08-01	2,095	2,189	2,076	2,113	386,200	2,113
2016-07-29	2,069	2,069	1,997	2,042	153,200	2,042
2016-07-28	2,070	2,095	2,050	2,077	177,100	2,077
2016-07-27	2,073	2,108	2,073	2,094	129,100	2,094
2016-07-26	2,073	2,089	2,041	2,049	144,600	2,049
2016-07-25	2,087	2,116	2,078	2,087	132,200	2,087
2016-07-22	2,065	2,106	2,060	2,087	136,800	2,087
2016-07-21	2,075	2,113	2,075	2,100	133,500	2,100
2016-07-20	2,068	2,087	2,028	2,056	121,100	2,056
2016-07-19	2,025	2,089	2,025	2,082	239,000	2,082
2016-07-15	1,960	2,016	1,959	1,990	118,800	1,990
2016-07-14	1,971	1,971	1,927	1,948	184,700	1,948
2016-07-13	2,005	2,031	1,970	1,977	193,300	1,977
2016-07-12	1,911	1,978	1,908	1,955	173,100	1,955
2016-07-11	1,876	1,890	1,864	1,871	116,700	1,871
2016-07-08	1,858	1,860	1,815	1,818	82,400	1,818
2016-07-07	1,868	1,887	1,846	1,858	151,200	1,858
2016-07-06	1,888	1,888	1,825	1,861	146,300	1,861
2016-07-05	1,931	1,935	1,884	1,901	140,600	1,901
2016-07-04	1,961	1,961	1,907	1,940	177,800	1,940
2016-07-01	1,986	2,000	1,954	1,971	232,900	1,971
2016-06-30	2,021	2,031	1,968	1,968	149,000	1,968
2016-06-29	1,966	2,006	1,945	1,992	191,700	1,992
2016-06-28	1,914	1,975	1,905	1,952	163,600	1,952
2016-06-27	1,925	1,970	1,920	1,967	269,400	1,967
2016-06-24	2,117	2,117	1,813	1,924	401,300	1,924
2016-06-23	1,970	2,021	1,960	2,017	110,700	2,017
2016-06-22	2,040	2,040	1,962	1,980	180,000	1,980
2016-06-21	2,042	2,065	2,021	2,053	94,700	2,053
2016-06-20	2,038	2,070	2,028	2,061	138,300	2,061
2016-06-17	2,042	2,055	1,983	2,009	393,400	2,009
2016-06-16	2,013	2,047	2,000	2,013	348,800	2,013
2016-06-15	1,987	2,040	1,979	2,018	178,900	2,018
2016-06-14	1,977	2,030	1,968	1,996	311,200	1,996
2016-06-13	2,029	2,033	1,973	1,977	333,900	1,977
2016-06-10	2,115	2,120	2,065	2,079	285,500	2,079
2016-06-09	2,109	2,120	2,078	2,095	241,600	2,095
2016-06-08	2,126	2,148	2,091	2,135	254,400	2,135
2016-06-07	2,156	2,170	2,088	2,102	264,100	2,102
2016-06-06	2,125	2,159	2,123	2,133	266,700	2,133
2016-06-03	2,233	2,257	2,176	2,191	335,100	2,191
2016-06-02	2,250	2,266	2,225	2,243	196,500	2,243
2016-06-01	2,260	2,292	2,243	2,268	218,100	2,268
2016-05-31	2,325	2,329	2,265	2,268	287,700	2,268
2016-05-30	2,251	2,317	2,200	2,294	420,300	2,294
2016-05-27	2,271	2,278	2,220	2,233	144,600	2,233
2016-05-26	2,274	2,308	2,241	2,255	210,400	2,255
2016-05-25	2,266	2,282	2,236	2,251	270,100	2,251
2016-05-24	2,294	2,303	2,245	2,266	169,400	2,266
2016-05-23	2,320	2,326	2,262	2,310	243,700	2,310
2016-05-20	2,320	2,329	2,290	2,312	221,200	2,312
2016-05-19	2,308	2,357	2,249	2,337	410,800	2,337
2016-05-18	2,347	2,363	2,239	2,276	505,000	2,276
2016-05-17	2,374	2,376	2,326	2,373	202,800	2,373
2016-05-16	2,329	2,407	2,313	2,353	361,200	2,353
2016-05-13	2,430	2,434	2,337	2,341	398,200	2,341
2016-05-12	2,399	2,399	2,305	2,370	694,600	2,370
2016-05-11	2,258	2,453	2,258	2,435	1,305,500	2,435
2016-05-10	2,159	2,264	2,158	2,247	1,124,500	2,247
2016-05-09	2,020	2,166	2,006	2,148	1,116,900	2,148
2016-05-06	1,985	2,043	1,940	2,026	1,718,300	2,026
2016-05-02	1,755	1,762	1,713	1,735	166,900	1,735
2016-04-28	1,880	1,898	1,810	1,819	158,800	1,819
2016-04-27	1,880	1,880	1,840	1,858	151,400	1,858
2016-04-26	1,891	1,895	1,849	1,875	109,100	1,875
2016-04-25	1,892	1,909	1,868	1,900	142,700	1,900
2016-04-22	1,839	1,883	1,831	1,880	198,400	1,880
2016-04-21	1,898	1,908	1,886	1,902	100,400	1,902
2016-04-20	1,874	1,894	1,871	1,874	124,800	1,874
2016-04-19	1,827	1,858	1,814	1,852	174,900	1,852
2016-04-18	1,765	1,820	1,765	1,798	83,600	1,798
2016-04-15	1,847	1,879	1,840	1,845	85,500	1,845
2016-04-14	1,826	1,879	1,816	1,874	106,100	1,874
2016-04-13	1,775	1,823	1,771	1,815	55,000	1,815
2016-04-12	1,728	1,790	1,724	1,758	69,100	1,758
2016-04-11	1,743	1,743	1,706	1,735	44,900	1,735
2016-04-08	1,700	1,770	1,676	1,743	74,600	1,743
2016-04-07	1,706	1,744	1,703	1,718	67,500	1,718
2016-04-06	1,721	1,741	1,703	1,723	118,600	1,723
2016-04-05	1,764	1,769	1,716	1,720	129,200	1,720
2016-04-04	1,797	1,829	1,777	1,801	95,500	1,801
2016-04-01	1,865	1,866	1,795	1,798	121,600	1,798
2016-03-31	1,920	1,939	1,876	1,876	83,800	1,876
2016-03-30	1,902	1,919	1,887	1,913	104,800	1,913
2016-03-29	1,880	1,919	1,874	1,905	91,800	1,905
2016-03-28	1,894	1,917	1,881	1,912	94,300	1,912
2016-03-25	1,872	1,888	1,853	1,885	73,700	1,885
2016-03-24	1,856	1,890	1,841	1,873	170,600	1,873
2016-03-23	1,893	1,904	1,854	1,871	97,000	1,871
2016-03-22	1,872	1,913	1,857	1,898	135,600	1,898
2016-03-18	1,850	1,896	1,850	1,877	208,700	1,877
2016-03-17	1,845	1,866	1,827	1,848	88,500	1,848
2016-03-16	1,824	1,854	1,815	1,839	83,300	1,839
2016-03-15	1,835	1,859	1,825	1,843	86,400	1,843
2016-03-14	1,834	1,878	1,834	1,855	101,700	1,855
2016-03-11	1,762	1,826	1,761	1,815	105,800	1,815
2016-03-10	1,811	1,821	1,794	1,804	79,700	1,804
2016-03-09	1,784	1,793	1,751	1,786	62,300	1,786
2016-03-08	1,809	1,834	1,766	1,797	72,900	1,797
2016-03-07	1,819	1,826	1,794	1,820	87,300	1,820
2016-03-04	1,779	1,829	1,774	1,825	76,700	1,825
2016-03-03	1,765	1,809	1,763	1,782	101,400	1,782
2016-03-02	1,747	1,773	1,722	1,755	124,400	1,755
2016-03-01	1,729	1,738	1,681	1,707	91,500	1,707
2016-02-29	1,749	1,787	1,719	1,719	121,500	1,719
2016-02-26	1,735	1,750	1,712	1,720	90,600	1,720
2016-02-25	1,676	1,737	1,676	1,735	144,400	1,735
2016-02-24	1,693	1,706	1,657	1,685	160,000	1,685
2016-02-23	1,730	1,749	1,704	1,715	50,300	1,715
2016-02-22	1,700	1,747	1,700	1,716	58,900	1,716
2016-02-19	1,720	1,751	1,691	1,713	99,100	1,713
2016-02-18	1,738	1,772	1,722	1,752	100,400	1,752
2016-02-17	1,690	1,739	1,673	1,706	189,900	1,706
2016-02-16	1,680	1,749	1,675	1,718	148,100	1,718
2016-02-15	1,672	1,720	1,622	1,709	209,600	1,709
2016-02-12	1,672	1,676	1,605	1,621	239,000	1,621
2016-02-10	1,782	1,806	1,691	1,713	184,500	1,713
2016-02-09	1,796	1,801	1,754	1,765	129,100	1,765
2016-02-08	1,831	1,889	1,797	1,868	172,200	1,868
2016-02-05	1,866	1,873	1,824	1,861	138,500	1,861
2016-02-04	1,831	1,896	1,818	1,866	160,100	1,866
2016-02-03	1,905	1,905	1,831	1,847	166,200	1,847
2016-02-02	1,953	1,989	1,935	1,966	206,700	1,966
2016-02-01	1,901	1,989	1,901	1,964	419,200	1,964
2016-01-29	1,791	1,857	1,775	1,850	182,900	1,850
2016-01-28	1,789	1,815	1,760	1,791	128,000	1,791
2016-01-27	1,792	1,817	1,779	1,812	86,700	1,812
2016-01-26	1,808	1,808	1,755	1,763	118,600	1,763
2016-01-25	1,830	1,841	1,780	1,808	157,100	1,808
2016-01-22	1,700	1,781	1,690	1,776	278,700	1,776
2016-01-21	1,652	1,726	1,644	1,646	168,700	1,646
2016-01-20	1,760	1,770	1,690	1,691	141,800	1,691
2016-01-19	1,740	1,777	1,730	1,753	102,400	1,753
2016-01-18	1,720	1,760	1,706	1,747	102,900	1,747
2016-01-15	1,854	1,861	1,765	1,773	140,200	1,773
2016-01-14	1,824	1,855	1,799	1,822	361,900	1,822
2016-01-13	1,751	1,829	1,751	1,825	223,500	1,825
2016-01-12	1,749	1,760	1,711	1,732	225,600	1,732
2016-01-08	1,783	1,819	1,768	1,789	200,600	1,789
2016-01-07	1,821	1,826	1,780	1,795	262,600	1,795
2016-01-06	1,893	1,901	1,836	1,845	152,300	1,845
2016-01-05	1,909	1,941	1,892	1,899	150,700	1,899
2016-01-04	1,934	1,981	1,907	1,917	168,400	1,917

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 [2016年度]

6222 (株)島精機製作所の時系列データ [2016年度]