6222 (株)島精機製作所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,574	2,575	2,516	2,553	223,500	2,553
2019-12-27	2,600	2,605	2,576	2,598	115,100	2,598
2019-12-26	2,580	2,602	2,575	2,599	156,900	2,599
2019-12-25	2,629	2,629	2,581	2,597	87,100	2,597
2019-12-24	2,643	2,652	2,627	2,644	133,300	2,644
2019-12-23	2,700	2,700	2,652	2,653	135,600	2,653
2019-12-20	2,718	2,740	2,697	2,714	129,100	2,714
2019-12-19	2,681	2,715	2,670	2,715	111,900	2,715
2019-12-18	2,733	2,733	2,687	2,704	163,700	2,704
2019-12-17	2,798	2,803	2,733	2,733	140,300	2,733
2019-12-16	2,762	2,778	2,733	2,772	166,400	2,772
2019-12-13	2,829	2,854	2,779	2,792	217,700	2,792
2019-12-12	2,766	2,796	2,763	2,763	207,400	2,763
2019-12-11	2,731	2,731	2,702	2,716	195,400	2,716
2019-12-10	2,781	2,790	2,753	2,755	123,800	2,755
2019-12-09	2,763	2,815	2,763	2,801	180,900	2,801
2019-12-06	2,732	2,765	2,728	2,750	111,000	2,750
2019-12-05	2,722	2,759	2,722	2,736	132,400	2,736
2019-12-04	2,701	2,719	2,684	2,712	131,100	2,712
2019-12-03	2,729	2,744	2,701	2,725	190,200	2,725
2019-12-02	2,746	2,800	2,738	2,779	155,500	2,779
2019-11-29	2,732	2,769	2,708	2,760	229,400	2,760
2019-11-28	2,779	2,779	2,735	2,756	142,500	2,756
2019-11-27	2,789	2,800	2,762	2,792	147,200	2,792
2019-11-26	2,768	2,816	2,753	2,755	228,200	2,755
2019-11-25	2,715	2,772	2,715	2,757	151,000	2,757
2019-11-22	2,691	2,748	2,673	2,714	251,700	2,714
2019-11-21	2,725	2,727	2,669	2,700	236,400	2,700
2019-11-20	2,734	2,734	2,707	2,725	274,500	2,725
2019-11-19	2,811	2,811	2,755	2,777	272,100	2,777
2019-11-18	2,834	2,843	2,809	2,827	300,400	2,827
2019-11-15	2,820	2,821	2,742	2,776	428,800	2,776
2019-11-14	2,850	2,864	2,801	2,816	238,700	2,816
2019-11-13	2,868	2,875	2,835	2,862	219,500	2,862
2019-11-12	2,841	2,867	2,812	2,862	179,200	2,862
2019-11-11	2,840	2,863	2,787	2,843	332,700	2,843
2019-11-08	2,829	2,880	2,829	2,863	265,500	2,863
2019-11-07	2,815	2,837	2,757	2,785	254,900	2,785
2019-11-06	2,791	2,828	2,750	2,813	262,100	2,813
2019-11-05	2,704	2,825	2,697	2,765	498,400	2,765
2019-11-01	2,639	2,789	2,615	2,654	411,800	2,654
2019-10-31	2,695	2,722	2,610	2,615	234,500	2,615
2019-10-30	2,660	2,697	2,628	2,697	575,200	2,697
2019-10-29	2,716	2,723	2,676	2,688	161,300	2,688
2019-10-28	2,684	2,709	2,671	2,692	227,900	2,692
2019-10-25	2,642	2,680	2,629	2,665	203,400	2,665
2019-10-24	2,578	2,639	2,570	2,626	268,300	2,626
2019-10-23	2,595	2,664	2,511	2,551	645,200	2,551
2019-10-21	2,646	2,654	2,631	2,645	78,600	2,645
2019-10-18	2,630	2,672	2,629	2,637	96,900	2,637
2019-10-17	2,624	2,642	2,590	2,625	103,200	2,625
2019-10-16	2,655	2,708	2,617	2,624	220,600	2,624
2019-10-15	2,600	2,640	2,600	2,605	158,000	2,605
2019-10-11	2,536	2,568	2,520	2,561	190,800	2,561
2019-10-10	2,515	2,524	2,459	2,523	146,600	2,523
2019-10-09	2,524	2,526	2,496	2,505	206,200	2,505
2019-10-08	2,512	2,568	2,504	2,545	183,600	2,545
2019-10-07	2,510	2,538	2,482	2,495	116,800	2,495
2019-10-04	2,480	2,517	2,466	2,508	127,400	2,508
2019-10-03	2,488	2,498	2,460	2,491	153,700	2,491
2019-10-02	2,531	2,551	2,505	2,538	132,100	2,538
2019-10-01	2,493	2,573	2,493	2,556	205,200	2,556
2019-09-30	2,450	2,486	2,441	2,477	189,000	2,477
2019-09-27	2,491	2,494	2,446	2,485	303,600	2,485
2019-09-26	2,524	2,567	2,490	2,499	336,500	2,499
2019-09-25	2,487	2,511	2,440	2,491	323,800	2,491
2019-09-24	2,531	2,564	2,496	2,526	303,100	2,526
2019-09-20	2,530	2,560	2,493	2,542	614,800	2,542
2019-09-19	2,565	2,596	2,535	2,538	222,400	2,538
2019-09-18	2,574	2,575	2,523	2,546	181,100	2,546
2019-09-17	2,588	2,594	2,540	2,548	403,700	2,548
2019-09-13	2,684	2,685	2,584	2,603	486,300	2,603
2019-09-12	2,718	2,747	2,685	2,693	371,800	2,693
2019-09-11	2,602	2,691	2,602	2,668	737,100	2,668
2019-09-10	2,549	2,607	2,532	2,555	368,500	2,555
2019-09-09	2,514	2,531	2,483	2,522	214,800	2,522
2019-09-06	2,542	2,563	2,483	2,506	158,600	2,506
2019-09-05	2,477	2,536	2,477	2,527	198,800	2,527
2019-09-04	2,467	2,476	2,425	2,461	138,400	2,461
2019-09-03	2,470	2,511	2,469	2,486	106,100	2,486
2019-09-02	2,528	2,528	2,469	2,495	174,600	2,495
2019-08-30	2,530	2,585	2,525	2,555	219,800	2,555
2019-08-29	2,468	2,502	2,460	2,497	116,900	2,497
2019-08-28	2,494	2,505	2,436	2,451	172,700	2,451
2019-08-27	2,428	2,503	2,426	2,477	271,100	2,477
2019-08-26	2,414	2,423	2,356	2,391	297,000	2,391
2019-08-23	2,504	2,554	2,502	2,514	224,100	2,514
2019-08-22	2,553	2,560	2,474	2,480	232,400	2,480
2019-08-21	2,557	2,583	2,550	2,559	108,800	2,559
2019-08-20	2,573	2,599	2,569	2,596	103,500	2,596
2019-08-19	2,562	2,586	2,557	2,573	99,000	2,573
2019-08-16	2,496	2,546	2,472	2,534	187,600	2,534
2019-08-15	2,446	2,540	2,429	2,531	186,900	2,531
2019-08-14	2,524	2,585	2,510	2,534	222,200	2,534
2019-08-13	2,447	2,490	2,423	2,474	214,500	2,474
2019-08-09	2,478	2,515	2,448	2,510	178,500	2,510
2019-08-08	2,500	2,509	2,439	2,478	263,500	2,478
2019-08-07	2,538	2,548	2,464	2,526	334,700	2,526
2019-08-06	2,555	2,570	2,483	2,554	362,800	2,554
2019-08-05	2,674	2,691	2,526	2,605	397,400	2,605
2019-08-02	2,865	2,869	2,768	2,815	292,300	2,815
2019-08-01	2,850	2,938	2,734	2,906	463,100	2,906
2019-07-31	3,210	3,215	3,175	3,205	189,300	3,205
2019-07-30	3,245	3,260	3,200	3,230	179,700	3,230
2019-07-29	3,220	3,255	3,205	3,230	89,700	3,230
2019-07-26	3,275	3,275	3,205	3,245	70,000	3,245
2019-07-25	3,240	3,290	3,235	3,280	94,400	3,280
2019-07-24	3,230	3,240	3,200	3,230	119,600	3,230
2019-07-23	3,100	3,190	3,100	3,170	126,200	3,170
2019-07-22	3,085	3,135	3,065	3,110	110,700	3,110
2019-07-19	3,040	3,125	3,025	3,095	131,300	3,095
2019-07-18	3,080	3,095	3,005	3,005	122,200	3,005
2019-07-17	3,080	3,180	3,075	3,105	103,900	3,105
2019-07-16	3,120	3,150	3,095	3,100	104,300	3,100
2019-07-12	3,155	3,165	3,095	3,110	84,300	3,110
2019-07-11	3,125	3,125	3,105	3,120	89,800	3,120
2019-07-10	3,140	3,145	3,110	3,135	86,500	3,135
2019-07-09	3,200	3,210	3,140	3,150	81,000	3,150
2019-07-08	3,250	3,250	3,185	3,205	96,600	3,205
2019-07-05	3,280	3,285	3,235	3,250	54,500	3,250
2019-07-04	3,320	3,325	3,245	3,280	75,100	3,280
2019-07-03	3,315	3,320	3,260	3,285	97,000	3,285
2019-07-02	3,330	3,345	3,280	3,340	78,800	3,340
2019-07-01	3,240	3,305	3,235	3,300	178,100	3,300
2019-06-28	3,195	3,230	3,125	3,160	108,200	3,160
2019-06-27	3,065	3,190	3,065	3,190	180,700	3,190
2019-06-26	3,045	3,115	3,030	3,050	80,100	3,050
2019-06-25	3,075	3,135	3,055	3,065	62,500	3,065
2019-06-24	3,115	3,140	3,080	3,110	48,600	3,110
2019-06-21	3,115	3,135	3,060	3,115	362,700	3,115
2019-06-20	3,135	3,185	3,090	3,115	111,000	3,115
2019-06-19	3,015	3,135	3,015	3,110	163,000	3,110
2019-06-18	3,005	3,075	2,942	2,951	142,500	2,951
2019-06-17	3,105	3,110	3,000	3,005	217,200	3,005
2019-06-14	3,110	3,140	3,085	3,105	112,200	3,105
2019-06-13	3,080	3,115	3,060	3,065	127,900	3,065
2019-06-12	3,125	3,175	3,110	3,110	75,500	3,110
2019-06-11	3,065	3,155	3,055	3,130	136,800	3,130
2019-06-10	3,105	3,145	3,090	3,135	128,900	3,135
2019-06-07	3,005	3,070	2,983	3,040	114,700	3,040
2019-06-06	3,090	3,125	2,994	2,996	132,700	2,996
2019-06-05	2,990	3,100	2,972	3,070	261,100	3,070
2019-06-04	2,907	2,984	2,889	2,960	222,000	2,960
2019-06-03	2,945	2,976	2,872	2,898	175,900	2,898
2019-05-31	3,010	3,020	2,930	2,992	245,500	2,992
2019-05-30	2,980	3,085	2,971	3,080	130,200	3,080
2019-05-29	3,010	3,020	2,933	2,988	241,000	2,988
2019-05-28	2,963	3,070	2,963	3,070	135,900	3,070
2019-05-27	2,940	2,993	2,934	2,963	53,000	2,963
2019-05-24	2,880	2,969	2,855	2,942	142,900	2,942
2019-05-23	2,934	2,952	2,906	2,930	95,900	2,930
2019-05-22	2,969	3,025	2,961	2,982	120,300	2,982
2019-05-21	2,935	3,010	2,873	2,969	144,800	2,969
2019-05-20	3,050	3,090	2,943	2,954	176,500	2,954
2019-05-17	3,100	3,120	3,045	3,095	144,300	3,095
2019-05-16	3,080	3,115	3,045	3,080	207,700	3,080
2019-05-15	3,040	3,075	3,005	3,075	128,400	3,075
2019-05-14	2,949	3,045	2,916	3,020	245,800	3,020
2019-05-13	3,090	3,090	2,990	2,998	252,300	2,998
2019-05-10	2,976	3,210	2,976	3,120	573,600	3,120
2019-05-09	3,375	3,375	2,975	2,975	1,182,900	2,975
2019-05-08	3,640	3,705	3,570	3,585	230,200	3,585
2019-05-07	3,750	3,805	3,690	3,710	244,700	3,710
2019-04-26	3,780	3,780	3,665	3,725	185,200	3,725
2019-04-25	3,800	3,845	3,735	3,840	119,100	3,840
2019-04-24	3,735	3,875	3,735	3,835	340,500	3,835
2019-04-23	3,750	3,850	3,655	3,685	390,400	3,685
2019-04-22	3,445	3,795	3,440	3,730	824,100	3,730
2019-04-19	3,790	3,825	3,755	3,795	130,700	3,795
2019-04-18	3,890	3,900	3,730	3,740	164,300	3,740
2019-04-17	3,860	3,945	3,845	3,895	157,400	3,895
2019-04-16	3,825	3,880	3,800	3,835	107,900	3,835
2019-04-15	3,760	3,915	3,760	3,860	257,500	3,860
2019-04-12	3,605	3,715	3,580	3,690	186,000	3,690
2019-04-11	3,610	3,635	3,560	3,595	113,600	3,595
2019-04-10	3,700	3,710	3,610	3,635	171,900	3,635
2019-04-09	3,705	3,765	3,675	3,750	136,200	3,750
2019-04-08	3,725	3,770	3,715	3,715	129,900	3,715
2019-04-05	3,740	3,745	3,675	3,695	111,600	3,695
2019-04-04	3,730	3,745	3,685	3,705	161,700	3,705
2019-04-03	3,650	3,735	3,650	3,720	172,700	3,720
2019-04-02	3,600	3,650	3,570	3,630	195,900	3,630
2019-04-01	3,460	3,575	3,460	3,535	177,300	3,535
2019-03-29	3,470	3,485	3,380	3,400	152,500	3,400
2019-03-28	3,505	3,510	3,410	3,425	232,100	3,425
2019-03-27	3,580	3,640	3,540	3,555	199,600	3,555
2019-03-26	3,505	3,575	3,460	3,575	214,300	3,575
2019-03-25	3,505	3,505	3,415	3,470	250,100	3,470
2019-03-22	3,525	3,645	3,525	3,645	237,000	3,645
2019-03-20	3,545	3,580	3,525	3,545	184,000	3,545
2019-03-19	3,615	3,615	3,525	3,590	218,700	3,590
2019-03-18	3,580	3,625	3,560	3,620	170,400	3,620
2019-03-15	3,570	3,635	3,560	3,575	222,200	3,575
2019-03-14	3,705	3,745	3,605	3,610	237,500	3,610
2019-03-13	3,750	3,810	3,670	3,685	177,600	3,685
2019-03-12	3,770	3,795	3,690	3,760	277,200	3,760
2019-03-11	3,720	3,760	3,650	3,750	170,900	3,750
2019-03-08	3,920	3,960	3,650	3,720	506,700	3,720
2019-03-07	4,030	4,080	3,965	3,990	450,400	3,990
2019-03-06	3,890	4,120	3,870	3,950	658,300	3,950
2019-03-05	3,830	3,875	3,755	3,820	156,800	3,820
2019-03-04	3,805	3,905	3,805	3,865	179,600	3,865
2019-03-01	3,760	3,810	3,725	3,765	195,200	3,765
2019-02-28	3,765	3,775	3,615	3,640	254,800	3,640
2019-02-27	3,850	3,855	3,725	3,765	192,900	3,765
2019-02-26	3,880	3,920	3,820	3,855	132,300	3,855
2019-02-25	3,880	3,905	3,855	3,885	188,000	3,885
2019-02-22	3,795	3,835	3,710	3,830	155,400	3,830
2019-02-21	3,855	3,865	3,800	3,815	206,200	3,815
2019-02-20	3,830	3,935	3,810	3,855	356,400	3,855
2019-02-19	3,730	3,760	3,680	3,755	209,800	3,755
2019-02-18	3,750	3,775	3,700	3,710	160,800	3,710
2019-02-15	3,625	3,705	3,625	3,640	112,300	3,640
2019-02-14	3,670	3,745	3,665	3,670	140,200	3,670
2019-02-13	3,690	3,720	3,650	3,655	164,600	3,655
2019-02-12	3,435	3,635	3,435	3,585	214,500	3,585
2019-02-08	3,500	3,545	3,410	3,420	235,900	3,420
2019-02-07	3,540	3,650	3,535	3,570	256,100	3,570
2019-02-06	3,580	3,620	3,480	3,505	250,300	3,505
2019-02-05	3,650	3,670	3,545	3,545	214,000	3,545
2019-02-04	3,485	3,710	3,485	3,690	543,800	3,690
2019-02-01	3,515	3,615	3,365	3,420	465,100	3,420
2019-01-31	3,550	3,620	3,500	3,545	195,100	3,545
2019-01-30	3,515	3,575	3,475	3,500	185,400	3,500
2019-01-29	3,535	3,565	3,385	3,465	187,100	3,465
2019-01-28	3,570	3,640	3,530	3,560	157,300	3,560
2019-01-25	3,520	3,610	3,500	3,570	185,400	3,570
2019-01-24	3,475	3,490	3,405	3,480	199,400	3,480
2019-01-23	3,540	3,610	3,445	3,515	263,800	3,515
2019-01-22	3,605	3,645	3,490	3,525	249,400	3,525
2019-01-21	3,590	3,720	3,580	3,615	281,000	3,615
2019-01-18	3,375	3,550	3,370	3,545	191,000	3,545
2019-01-17	3,400	3,425	3,340	3,365	138,800	3,365
2019-01-16	3,425	3,425	3,325	3,350	167,600	3,350
2019-01-15	3,320	3,450	3,315	3,430	142,800	3,430
2019-01-11	3,355	3,395	3,305	3,340	103,800	3,340
2019-01-10	3,375	3,435	3,285	3,330	166,500	3,330
2019-01-09	3,350	3,410	3,310	3,395	172,600	3,395
2019-01-08	3,270	3,350	3,265	3,310	175,800	3,310
2019-01-07	3,250	3,310	3,210	3,225	178,500	3,225
2019-01-04	3,135	3,135	3,015	3,095	192,400	3,095

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 [2019年度]

6222 (株)島精機製作所の時系列データ [2019年度]