6222 (株)島精機製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7801,7801,7471,74797,3001,747
2020-12-291,7001,7771,7001,777128,3001,777
2020-12-281,6881,6961,6721,691142,8001,691
2020-12-251,6501,6821,6361,68291,7001,682
2020-12-241,6341,6481,6231,64181,1001,641
2020-12-231,5961,6161,5731,61598,6001,615
2020-12-221,6271,6301,5881,594118,7001,594
2020-12-211,6441,6501,6081,63897,0001,638
2020-12-181,6851,6911,6431,646143,6001,646
2020-12-171,7551,7621,6921,693114,4001,693
2020-12-161,7801,7901,7521,75559,9001,755
2020-12-151,7581,7811,7501,77654,3001,776
2020-12-141,7781,8131,7701,78263,4001,782
2020-12-111,8021,8161,7611,77778,0001,777
2020-12-101,8351,8371,8011,80652,9001,806
2020-12-091,7901,8271,7901,82267,1001,822
2020-12-081,7601,8061,7601,77954,5001,779
2020-12-071,8251,8351,7881,79465,0001,794
2020-12-041,7991,8201,7911,80560,8001,805
2020-12-031,7611,8051,7561,800110,7001,800
2020-12-021,7801,7901,7481,755109,5001,755
2020-12-011,7401,7721,7381,76287,3001,762
2020-11-301,7771,7811,7271,741181,6001,741
2020-11-271,7791,8081,7741,782111,9001,782
2020-11-261,7431,7781,7311,75563,1001,755
2020-11-251,8071,8241,7481,75090,8001,750
2020-11-241,7991,8181,7651,76792,2001,767
2020-11-201,7361,7571,7121,75193,0001,751
2020-11-191,8081,8191,7401,750158,6001,750
2020-11-181,8241,8551,8061,82288,1001,822
2020-11-171,8401,8701,8321,855175,3001,855
2020-11-161,8101,8411,8001,826155,2001,826
2020-11-131,7601,7691,7461,761123,9001,761
2020-11-121,7971,8241,7741,778169,6001,778
2020-11-111,7461,8091,7421,803256,4001,803
2020-11-101,6621,7031,6551,700181,5001,700
2020-11-091,6381,6521,6101,61070,7001,610
2020-11-061,6021,6251,5961,61185,0001,611
2020-11-051,5721,6151,5481,598145,4001,598
2020-11-041,6391,6431,5741,574107,7001,574
2020-11-021,5691,6161,5531,599142,4001,599
2020-10-301,6241,6411,5281,545474,4001,545
2020-10-291,6781,6891,6581,681155,1001,681
2020-10-281,6951,7101,6881,701240,8001,701
2020-10-271,7301,7301,7031,710148,6001,710
2020-10-261,7571,7671,7401,748142,2001,748
2020-10-231,7101,7621,7001,756149,6001,756
2020-10-221,7341,7361,7111,71990,4001,719
2020-10-211,7101,7391,7101,73956,3001,739
2020-10-201,7301,7341,7011,71098,2001,710
2020-10-191,7171,7481,7161,744102,5001,744
2020-10-161,7001,7471,6901,707128,9001,707
2020-10-151,7151,7151,6941,700106,2001,700
2020-10-141,7461,7461,7041,71785,7001,717
2020-10-131,7501,7721,7351,75778,2001,757
2020-10-121,7361,7621,7301,74188,0001,741
2020-10-091,7251,7501,7071,73198,0001,731
2020-10-081,7191,7211,7011,71069,5001,710
2020-10-071,6711,7101,6641,70178,5001,701
2020-10-061,6881,7021,6781,69157,0001,691
2020-10-051,6551,6971,6551,68287,7001,682
2020-10-021,6501,6651,6131,62393,9001,623
2020-09-301,6711,6831,6501,656120,1001,656
2020-09-291,7091,7091,6761,67894,2001,678
2020-09-281,6651,7101,6601,705120,4001,705
2020-09-251,6501,6601,6421,65266,4001,652
2020-09-241,6381,6531,6341,640110,2001,640
2020-09-231,6701,6701,6301,652108,3001,652
2020-09-181,7101,7291,6881,692204,2001,692
2020-09-171,7101,7271,6821,697152,0001,697
2020-09-161,6931,7041,6751,698110,5001,698
2020-09-151,7171,7171,6771,695124,8001,695
2020-09-141,6981,7331,6941,731232,0001,731
2020-09-111,6951,6951,6571,670175,4001,670
2020-09-101,6141,6571,6121,655181,8001,655
2020-09-091,5801,6131,5691,599140,4001,599
2020-09-081,5641,6231,5641,608195,3001,608
2020-09-071,5131,5541,5081,55296,6001,552
2020-09-041,4861,5201,4761,515102,7001,515
2020-09-031,5331,5441,4991,509128,6001,509
2020-09-021,5351,5351,4951,51583,0001,515
2020-09-011,5101,5161,4881,50086,6001,500
2020-08-311,4911,5391,4881,520177,9001,520
2020-08-281,4711,5061,4571,469180,2001,469
2020-08-271,4691,4741,4521,47466,8001,474
2020-08-261,4701,4801,4561,46961,2001,469
2020-08-251,4821,4951,4651,47276,9001,472
2020-08-241,4711,4711,4441,46075,0001,460
2020-08-211,4491,4811,4491,46089,4001,460
2020-08-201,4291,4541,4291,438143,3001,438
2020-08-191,4251,4471,4101,440140,7001,440
2020-08-181,4391,4511,4211,433229,9001,433
2020-08-171,4491,4671,4371,445144,4001,445
2020-08-141,4571,4771,4411,457220,3001,457
2020-08-131,4701,4751,4211,458219,1001,458
2020-08-121,4201,4751,4201,469298,8001,469
2020-08-111,2701,3991,2591,399380,8001,399
2020-08-071,2601,2601,2311,244177,7001,244
2020-08-061,3141,3231,2681,272195,8001,272
2020-08-051,2791,2991,2561,284172,0001,284
2020-08-041,2731,3071,2731,287176,3001,287
2020-08-031,2521,2761,2451,267112,7001,267
2020-07-311,2811,2811,2411,243173,3001,243
2020-07-301,3391,3391,2891,293120,5001,293
2020-07-291,3601,3601,3251,325122,7001,325
2020-07-281,4111,4111,3731,37569,1001,375
2020-07-271,4181,4221,3921,41087,9001,410
2020-07-221,4281,4451,3961,419199,6001,419
2020-07-211,4001,4341,3911,429188,4001,429
2020-07-201,4001,4051,3721,40567,5001,405
2020-07-171,4311,4311,3861,39580,9001,395
2020-07-161,4061,4561,4061,432303,4001,432
2020-07-151,3611,3911,3611,390190,5001,390
2020-07-141,3741,3741,3341,337179,6001,337
2020-07-131,3571,3911,3501,369237,4001,369
2020-07-101,3701,3701,3141,314243,2001,314
2020-07-091,4001,4031,3841,384169,1001,384
2020-07-081,4291,4491,4061,41594,6001,415
2020-07-071,4591,4651,4191,434112,2001,434
2020-07-061,4171,4681,4151,464211,2001,464
2020-07-031,4061,4161,3921,407194,9001,407
2020-07-021,4601,4691,4021,406203,6001,406
2020-07-011,5421,5421,4531,460177,5001,460
2020-06-301,5401,5871,5361,536147,9001,536
2020-06-291,5231,5231,4921,49793,7001,497
2020-06-261,5411,5451,5121,536119,9001,536
2020-06-251,5461,5461,5111,528100,3001,528
2020-06-241,5461,5651,5351,54774,9001,547
2020-06-231,5621,5771,5301,547132,0001,547
2020-06-221,5211,5701,5081,565134,0001,565
2020-06-191,5301,5801,5141,516824,5001,516
2020-06-181,5411,5461,4941,513194,2001,513
2020-06-171,5611,5801,5381,556126,1001,556
2020-06-161,5351,5591,5251,555199,3001,555
2020-06-151,5291,5511,4911,492134,4001,492
2020-06-121,5111,5371,4901,529178,3001,529
2020-06-111,6101,6221,5781,580197,2001,580
2020-06-101,6501,6521,6131,640124,9001,640
2020-06-091,7001,7001,6321,662147,3001,662
2020-06-081,6721,6901,6511,689130,9001,689
2020-06-051,6641,6801,6531,661111,6001,661
2020-06-041,6911,6961,6371,661109,6001,661
2020-06-031,6851,6961,6621,67189,7001,671
2020-06-021,6251,6871,6201,654124,6001,654
2020-06-011,6501,6611,5981,62696,5001,626
2020-05-291,6851,6851,6271,632255,9001,632
2020-05-281,6211,7121,6171,706244,1001,706
2020-05-271,6001,6271,5901,626139,3001,626
2020-05-261,5601,6041,5541,597140,4001,597
2020-05-251,5281,5581,5221,53767,2001,537
2020-05-221,5611,5611,5021,513109,9001,513
2020-05-211,5671,5831,5531,56265,9001,562
2020-05-201,5741,5921,5571,586113,7001,586
2020-05-191,5921,6071,5591,572157,8001,572
2020-05-181,5401,5401,5081,52683,1001,526
2020-05-151,5121,5501,4961,544175,1001,544
2020-05-141,5611,5691,5101,512240,6001,512
2020-05-131,6201,6331,6081,61771,0001,617
2020-05-121,6641,6671,6291,649106,3001,649
2020-05-111,6341,6751,6341,66895,8001,668
2020-05-081,5971,6451,5931,629119,4001,629
2020-05-071,5581,5831,5551,55885,4001,558
2020-05-011,6111,6161,5771,58499,9001,584
2020-04-301,6481,6681,6401,640164,8001,640
2020-04-281,5891,5981,5641,589133,1001,589
2020-04-271,5421,5681,5371,56794,2001,567
2020-04-241,5371,5391,5011,518100,0001,518
2020-04-231,4991,5501,4951,550117,5001,550
2020-04-221,4971,4971,4581,473114,2001,473
2020-04-211,5181,5321,4961,505101,4001,505
2020-04-201,5411,5651,5261,544151,2001,544
2020-04-171,5301,5881,5291,557100,3001,557
2020-04-161,5301,5381,5021,536108,3001,536
2020-04-151,5961,5961,5331,545194,6001,545
2020-04-141,5621,6021,5411,590188,7001,590
2020-04-131,5731,5821,5411,542175,5001,542
2020-04-101,5111,5381,4621,531115,8001,531
2020-04-091,4641,5271,4481,509139,9001,509
2020-04-081,4361,4551,3811,447189,8001,447
2020-04-071,4471,4601,3691,423183,1001,423
2020-04-061,3501,4011,3151,391166,5001,391
2020-04-031,3471,3871,3471,380155,6001,380
2020-04-021,3621,3861,3341,337207,7001,337
2020-04-011,4141,4511,3741,392188,1001,392
2020-03-311,4901,5141,4071,429225,2001,429
2020-03-301,4711,4901,4241,485285,2001,485
2020-03-271,5701,5701,4841,558218,6001,558
2020-03-261,5001,5081,4371,489209,0001,489
2020-03-251,5221,5571,4541,556333,0001,556
2020-03-241,4071,4291,3621,429264,3001,429
2020-03-231,2791,3671,2691,360389,6001,360
2020-03-191,4171,4281,2671,279519,7001,279
2020-03-181,4011,4601,3741,411333,7001,411
2020-03-171,3301,4011,2991,390443,5001,390
2020-03-161,4181,4321,3621,365314,0001,365
2020-03-131,3711,4461,3441,405346,4001,405
2020-03-121,5601,5751,4781,491316,9001,491
2020-03-111,6301,6571,5831,583264,3001,583
2020-03-101,5471,6501,5081,633501,7001,633
2020-03-091,6221,6351,5671,584464,8001,584
2020-03-061,6711,6771,6521,662294,6001,662
2020-03-051,7311,7311,6861,701190,3001,701
2020-03-041,6641,7131,6531,691217,9001,691
2020-03-031,7501,7591,6831,683213,7001,683
2020-03-021,6531,7521,6531,719317,9001,719
2020-02-281,7251,7381,6851,693280,3001,693
2020-02-271,7891,8131,7731,773262,9001,773
2020-02-261,7901,8191,7741,807227,5001,807
2020-02-251,8001,8401,7931,822260,6001,822
2020-02-211,9161,9361,9011,907185,4001,907
2020-02-201,9631,9811,9211,928154,0001,928
2020-02-191,9551,9751,9411,958257,3001,958
2020-02-181,9851,9971,9651,970172,8001,970
2020-02-172,0272,0431,9621,983267,6001,983
2020-02-142,0392,0432,0232,037139,0002,037
2020-02-132,0772,0812,0532,059179,9002,059
2020-02-122,1202,1202,0852,094224,6002,094
2020-02-102,1392,1442,1172,120174,9002,120
2020-02-072,1832,1942,1572,189155,9002,189
2020-02-062,1792,1862,1442,166333,0002,166
2020-02-052,1352,1572,1222,138244,8002,138
2020-02-042,0762,1512,0462,125427,2002,125
2020-02-031,9982,0821,9932,038489,8002,038
2020-01-312,1492,1682,1152,146274,5002,146
2020-01-302,1512,1612,1072,121277,0002,121
2020-01-292,1682,1962,1592,174198,5002,174
2020-01-282,1702,1902,1642,188281,6002,188
2020-01-272,2302,2342,1982,203274,6002,203
2020-01-242,3292,3292,2522,264241,8002,264
2020-01-232,3652,3682,3102,316291,1002,316
2020-01-222,3752,4032,3742,389170,4002,389
2020-01-212,4092,4182,3702,375144,1002,375
2020-01-202,3682,4012,3652,400165,5002,400
2020-01-172,3712,3852,3652,377106,1002,377
2020-01-162,3842,4072,3642,369217,3002,369
2020-01-152,3862,3982,3532,372194,0002,372
2020-01-142,3892,3992,3632,390220,3002,390
2020-01-102,4112,4302,4032,411186,2002,411
2020-01-092,4002,4472,3912,418249,8002,418
2020-01-082,4582,4592,4082,413249,4002,413
2020-01-072,5042,5332,4972,513114,1002,513
2020-01-062,5002,5102,4662,488207,9002,488

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