6222 (株)島精機製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,969	1,991	1,958	1,975	32,000	1,975
2021-12-29	1,987	1,994	1,967	1,984	46,000	1,984
2021-12-28	1,977	1,999	1,969	1,993	70,400	1,993
2021-12-27	1,987	1,987	1,943	1,963	59,200	1,963
2021-12-24	1,990	1,999	1,982	1,990	39,600	1,990
2021-12-23	1,984	2,003	1,970	1,982	42,100	1,982
2021-12-22	1,988	2,001	1,971	1,978	47,200	1,978
2021-12-21	2,000	2,017	1,970	1,981	63,300	1,981
2021-12-20	2,025	2,033	1,966	1,967	67,900	1,967
2021-12-17	2,133	2,135	2,057	2,070	55,300	2,070
2021-12-16	2,116	2,161	2,115	2,139	77,300	2,139
2021-12-15	2,051	2,110	2,051	2,093	57,700	2,093
2021-12-14	2,000	2,068	1,996	2,061	82,600	2,061
2021-12-13	2,080	2,098	2,016	2,031	51,800	2,031
2021-12-10	2,110	2,138	2,062	2,075	56,300	2,075
2021-12-09	2,146	2,179	2,099	2,113	46,600	2,113
2021-12-08	2,206	2,220	2,140	2,145	96,300	2,145
2021-12-07	2,083	2,169	2,082	2,165	102,000	2,165
2021-12-06	2,047	2,086	2,042	2,054	45,700	2,054
2021-12-03	2,000	2,050	1,985	2,047	44,300	2,047
2021-12-02	1,946	1,998	1,937	1,962	60,700	1,962
2021-12-01	1,900	1,985	1,896	1,972	71,000	1,972
2021-11-30	1,938	1,993	1,908	1,908	126,700	1,908
2021-11-29	1,955	1,990	1,930	1,934	88,900	1,934
2021-11-26	2,033	2,033	1,985	2,005	78,600	2,005
2021-11-25	2,076	2,087	2,050	2,062	66,500	2,062
2021-11-24	2,148	2,152	2,068	2,083	39,100	2,083
2021-11-22	2,086	2,134	2,058	2,116	39,900	2,116
2021-11-19	2,087	2,138	2,085	2,128	44,200	2,128
2021-11-18	2,061	2,095	2,050	2,087	68,200	2,087
2021-11-17	2,153	2,153	2,086	2,090	85,600	2,090
2021-11-16	2,205	2,209	2,159	2,161	35,200	2,161
2021-11-15	2,189	2,198	2,165	2,195	32,600	2,195
2021-11-12	2,162	2,217	2,154	2,162	46,800	2,162
2021-11-11	2,150	2,170	2,138	2,146	27,500	2,146
2021-11-10	2,169	2,178	2,146	2,159	40,500	2,159
2021-11-09	2,228	2,228	2,168	2,173	46,200	2,173
2021-11-08	2,240	2,265	2,212	2,257	47,800	2,257
2021-11-05	2,372	2,377	2,219	2,227	71,700	2,227
2021-11-04	2,336	2,398	2,336	2,394	129,400	2,394
2021-11-02	2,298	2,325	2,296	2,302	111,100	2,302
2021-11-01	2,250	2,287	2,225	2,280	116,400	2,280
2021-10-29	2,131	2,201	2,111	2,183	160,300	2,183
2021-10-28	2,080	2,160	2,065	2,131	90,300	2,131
2021-10-27	2,097	2,099	2,062	2,089	43,300	2,089
2021-10-26	2,086	2,120	2,083	2,101	49,000	2,101
2021-10-25	2,130	2,131	2,073	2,084	115,400	2,084
2021-10-22	2,159	2,189	2,143	2,158	76,700	2,158
2021-10-21	2,234	2,240	2,182	2,182	47,500	2,182
2021-10-20	2,291	2,295	2,234	2,246	98,300	2,246
2021-10-19	2,278	2,278	2,228	2,276	33,900	2,276
2021-10-18	2,271	2,287	2,243	2,273	32,700	2,273
2021-10-15	2,200	2,245	2,196	2,245	39,400	2,245
2021-10-14	2,149	2,167	2,124	2,166	32,800	2,166
2021-10-13	2,171	2,178	2,150	2,150	47,400	2,150
2021-10-12	2,220	2,234	2,179	2,191	33,700	2,191
2021-10-11	2,191	2,232	2,185	2,230	43,900	2,230
2021-10-08	2,192	2,212	2,179	2,185	53,200	2,185
2021-10-07	2,161	2,191	2,136	2,142	65,100	2,142
2021-10-06	2,147	2,204	2,135	2,149	121,500	2,149
2021-10-05	2,136	2,140	2,072	2,105	117,900	2,105
2021-10-04	2,248	2,249	2,153	2,160	77,500	2,160
2021-10-01	2,217	2,272	2,202	2,212	90,700	2,212
2021-09-30	2,270	2,297	2,263	2,267	62,800	2,267
2021-09-29	2,265	2,282	2,250	2,281	131,600	2,281
2021-09-28	2,315	2,327	2,275	2,320	94,700	2,320
2021-09-27	2,365	2,369	2,312	2,323	78,900	2,323
2021-09-24	2,400	2,403	2,363	2,369	90,500	2,369
2021-09-22	2,414	2,417	2,328	2,328	105,800	2,328
2021-09-21	2,440	2,455	2,404	2,424	152,100	2,424
2021-09-17	2,470	2,507	2,463	2,499	126,000	2,499
2021-09-16	2,437	2,489	2,419	2,460	100,900	2,460
2021-09-15	2,424	2,447	2,404	2,443	84,000	2,443
2021-09-14	2,436	2,480	2,417	2,480	88,300	2,480
2021-09-13	2,425	2,453	2,423	2,438	127,800	2,438
2021-09-10	2,310	2,367	2,310	2,367	106,500	2,367
2021-09-09	2,305	2,312	2,264	2,301	82,900	2,301
2021-09-08	2,302	2,339	2,297	2,327	93,400	2,327
2021-09-07	2,300	2,318	2,293	2,314	104,600	2,314
2021-09-06	2,293	2,303	2,271	2,285	133,700	2,285
2021-09-03	2,230	2,293	2,221	2,277	147,300	2,277
2021-09-02	2,200	2,222	2,175	2,208	120,700	2,208
2021-09-01	2,100	2,182	2,100	2,174	152,100	2,174
2021-08-31	2,049	2,095	2,043	2,088	86,100	2,088
2021-08-30	2,005	2,044	2,005	2,037	43,900	2,037
2021-08-27	1,998	2,012	1,990	2,002	34,800	2,002
2021-08-26	2,000	2,031	1,995	2,018	48,000	2,018
2021-08-25	2,010	2,043	1,998	1,998	33,800	1,998
2021-08-24	2,000	2,031	1,998	2,008	42,100	2,008
2021-08-23	1,937	2,003	1,935	1,993	81,800	1,993
2021-08-20	1,991	2,003	1,921	1,922	85,400	1,922
2021-08-19	2,007	2,038	1,995	1,996	62,600	1,996
2021-08-18	2,052	2,067	2,018	2,018	74,900	2,018
2021-08-17	2,035	2,088	2,035	2,063	91,200	2,063
2021-08-16	2,062	2,069	2,000	2,019	78,400	2,019
2021-08-13	2,070	2,095	2,051	2,082	71,700	2,082
2021-08-12	2,065	2,084	2,046	2,075	101,500	2,075
2021-08-11	2,049	2,068	2,033	2,033	102,400	2,033
2021-08-10	1,975	2,025	1,964	2,016	100,600	2,016
2021-08-06	1,970	1,977	1,943	1,943	80,800	1,943
2021-08-05	1,977	1,999	1,956	1,956	65,000	1,956
2021-08-04	1,978	1,989	1,963	1,977	87,500	1,977
2021-08-03	1,988	2,006	1,950	1,972	130,800	1,972
2021-08-02	1,951	2,050	1,935	2,011	263,200	2,011
2021-07-30	1,863	1,871	1,812	1,814	84,100	1,814
2021-07-29	1,883	1,883	1,866	1,881	24,100	1,881
2021-07-28	1,890	1,898	1,873	1,874	51,700	1,874
2021-07-27	1,895	1,922	1,893	1,916	63,900	1,916
2021-07-26	1,872	1,879	1,844	1,865	48,500	1,865
2021-07-21	1,828	1,859	1,825	1,831	34,200	1,831
2021-07-20	1,825	1,834	1,811	1,820	47,600	1,820
2021-07-19	1,880	1,880	1,836	1,846	60,900	1,846
2021-07-16	1,893	1,926	1,889	1,900	42,700	1,900
2021-07-15	1,945	1,945	1,910	1,911	38,700	1,911
2021-07-14	1,935	1,957	1,920	1,944	34,700	1,944
2021-07-13	1,921	1,963	1,921	1,955	69,500	1,955
2021-07-12	1,865	1,924	1,865	1,915	82,000	1,915
2021-07-09	1,851	1,851	1,806	1,839	127,800	1,839
2021-07-08	1,891	1,915	1,890	1,890	76,600	1,890
2021-07-07	1,900	1,929	1,890	1,902	57,200	1,902
2021-07-06	1,930	1,930	1,902	1,924	35,100	1,924
2021-07-05	1,960	1,961	1,920	1,925	42,900	1,925
2021-07-02	1,900	1,960	1,899	1,954	84,100	1,954
2021-07-01	1,893	1,900	1,875	1,900	67,700	1,900
2021-06-30	1,940	1,944	1,879	1,899	69,900	1,899
2021-06-29	1,939	1,958	1,918	1,927	65,400	1,927
2021-06-28	1,957	1,973	1,931	1,943	57,500	1,943
2021-06-25	1,949	1,962	1,930	1,944	44,700	1,944
2021-06-24	1,960	1,969	1,943	1,949	60,000	1,949
2021-06-23	1,971	1,984	1,960	1,969	49,800	1,969
2021-06-22	1,949	1,986	1,944	1,971	95,400	1,971
2021-06-21	1,945	1,962	1,907	1,917	89,900	1,917
2021-06-18	2,007	2,025	1,989	1,989	61,200	1,989
2021-06-17	2,013	2,027	1,987	2,007	75,900	2,007
2021-06-16	2,018	2,035	2,010	2,015	61,200	2,015
2021-06-15	2,030	2,041	2,010	2,012	44,400	2,012
2021-06-14	2,036	2,058	2,024	2,025	43,800	2,025
2021-06-11	2,048	2,048	2,013	2,027	84,200	2,027
2021-06-10	2,078	2,087	2,058	2,067	49,300	2,067
2021-06-09	2,115	2,127	2,099	2,099	29,900	2,099
2021-06-08	2,112	2,133	2,105	2,114	32,400	2,114
2021-06-07	2,148	2,150	2,105	2,124	34,700	2,124
2021-06-04	2,112	2,153	2,096	2,142	63,100	2,142
2021-06-03	2,100	2,140	2,100	2,112	47,100	2,112
2021-06-02	2,120	2,148	2,101	2,110	92,000	2,110
2021-06-01	2,140	2,160	2,100	2,119	63,800	2,119
2021-05-31	2,180	2,180	2,107	2,118	86,500	2,118
2021-05-28	2,186	2,196	2,153	2,187	85,500	2,187
2021-05-27	2,187	2,208	2,134	2,136	89,400	2,136
2021-05-26	2,182	2,220	2,165	2,205	67,600	2,205
2021-05-25	2,189	2,194	2,170	2,180	34,300	2,180
2021-05-24	2,167	2,215	2,167	2,195	68,300	2,195
2021-05-21	2,187	2,197	2,158	2,159	50,900	2,159
2021-05-20	2,163	2,193	2,155	2,182	43,900	2,182
2021-05-19	2,189	2,205	2,161	2,167	55,100	2,167
2021-05-18	2,164	2,242	2,164	2,239	70,200	2,239
2021-05-17	2,152	2,187	2,136	2,152	87,200	2,152
2021-05-14	2,164	2,187	2,144	2,148	70,400	2,148
2021-05-13	2,162	2,195	2,148	2,148	88,200	2,148
2021-05-12	2,223	2,227	2,189	2,196	135,100	2,196
2021-05-11	2,255	2,323	2,202	2,225	149,900	2,225
2021-05-10	2,151	2,252	2,148	2,225	219,900	2,225
2021-05-07	2,200	2,246	2,199	2,224	129,600	2,224
2021-05-06	2,202	2,232	2,180	2,200	123,900	2,200
2021-04-30	2,283	2,300	2,189	2,197	107,100	2,197
2021-04-28	2,271	2,312	2,264	2,283	81,000	2,283
2021-04-27	2,259	2,319	2,250	2,295	80,300	2,295
2021-04-26	2,272	2,288	2,225	2,242	123,300	2,242
2021-04-23	2,301	2,326	2,275	2,313	61,900	2,313
2021-04-22	2,298	2,321	2,272	2,300	56,300	2,300
2021-04-21	2,263	2,280	2,214	2,251	77,700	2,251
2021-04-20	2,310	2,325	2,270	2,295	127,900	2,295
2021-04-19	2,333	2,357	2,310	2,341	71,400	2,341
2021-04-16	2,332	2,352	2,306	2,329	47,500	2,329
2021-04-15	2,317	2,355	2,317	2,332	54,500	2,332
2021-04-14	2,369	2,377	2,319	2,320	61,300	2,320
2021-04-13	2,353	2,390	2,334	2,368	50,700	2,368
2021-04-12	2,395	2,396	2,341	2,345	40,100	2,345
2021-04-09	2,344	2,383	2,331	2,368	74,200	2,368
2021-04-08	2,370	2,373	2,320	2,336	92,100	2,336
2021-04-07	2,394	2,421	2,376	2,387	74,900	2,387
2021-04-06	2,450	2,468	2,382	2,406	94,000	2,406
2021-04-05	2,440	2,446	2,410	2,430	74,900	2,430
2021-04-02	2,485	2,492	2,422	2,440	80,700	2,440
2021-04-01	2,556	2,567	2,459	2,465	128,600	2,465
2021-03-31	2,600	2,631	2,565	2,567	93,300	2,567
2021-03-30	2,561	2,630	2,557	2,626	96,100	2,626
2021-03-29	2,643	2,650	2,560	2,603	159,000	2,603
2021-03-26	2,657	2,670	2,613	2,631	114,100	2,631
2021-03-25	2,583	2,640	2,583	2,592	146,700	2,592
2021-03-24	2,600	2,629	2,505	2,555	252,400	2,555
2021-03-23	2,698	2,698	2,632	2,636	136,200	2,636
2021-03-22	2,701	2,713	2,659	2,691	127,600	2,691
2021-03-19	2,612	2,711	2,590	2,703	144,000	2,703
2021-03-18	2,637	2,695	2,631	2,651	121,800	2,651
2021-03-17	2,626	2,626	2,576	2,623	75,300	2,623
2021-03-16	2,559	2,626	2,550	2,626	101,900	2,626
2021-03-15	2,600	2,600	2,539	2,555	159,300	2,555
2021-03-12	2,574	2,590	2,537	2,580	132,400	2,580
2021-03-11	2,542	2,560	2,520	2,548	135,500	2,548
2021-03-10	2,495	2,533	2,478	2,521	179,500	2,521
2021-03-09	2,441	2,525	2,431	2,513	229,300	2,513
2021-03-08	2,386	2,412	2,360	2,399	119,300	2,399
2021-03-05	2,356	2,364	2,300	2,364	81,700	2,364
2021-03-04	2,344	2,364	2,297	2,356	92,900	2,356
2021-03-03	2,353	2,363	2,333	2,358	78,500	2,358
2021-03-02	2,371	2,382	2,296	2,352	152,800	2,352
2021-03-01	2,348	2,366	2,318	2,348	101,300	2,348
2021-02-26	2,347	2,364	2,297	2,298	171,700	2,298
2021-02-25	2,360	2,378	2,333	2,361	125,000	2,361
2021-02-24	2,328	2,380	2,318	2,321	137,900	2,321
2021-02-22	2,308	2,339	2,290	2,304	82,400	2,304
2021-02-19	2,280	2,308	2,275	2,290	88,100	2,290
2021-02-18	2,352	2,352	2,289	2,297	107,000	2,297
2021-02-17	2,310	2,356	2,302	2,355	87,300	2,355
2021-02-16	2,298	2,318	2,275	2,311	83,100	2,311
2021-02-15	2,270	2,298	2,263	2,298	69,800	2,298
2021-02-12	2,280	2,289	2,261	2,274	72,900	2,274
2021-02-10	2,278	2,314	2,256	2,273	79,600	2,273
2021-02-09	2,308	2,324	2,260	2,286	145,600	2,286
2021-02-08	2,266	2,317	2,263	2,304	148,500	2,304
2021-02-05	2,250	2,266	2,218	2,252	118,300	2,252
2021-02-04	2,231	2,261	2,217	2,243	139,900	2,243
2021-02-03	2,257	2,270	2,233	2,239	167,400	2,239
2021-02-02	2,222	2,264	2,188	2,241	273,300	2,241
2021-02-01	1,977	2,191	1,972	2,182	289,700	2,182
2021-01-29	2,086	2,108	2,031	2,060	294,800	2,060
2021-01-28	1,988	2,101	1,983	2,080	308,200	2,080
2021-01-27	1,929	2,038	1,929	2,038	247,600	2,038
2021-01-26	1,898	1,934	1,877	1,920	137,100	1,920
2021-01-25	1,898	1,910	1,868	1,880	87,100	1,880
2021-01-22	1,879	1,895	1,853	1,861	110,300	1,861
2021-01-21	1,878	1,907	1,869	1,899	137,200	1,899
2021-01-20	1,790	1,870	1,787	1,860	169,200	1,860
2021-01-19	1,755	1,813	1,755	1,776	140,100	1,776
2021-01-18	1,729	1,751	1,715	1,751	52,600	1,751
2021-01-15	1,759	1,770	1,735	1,745	69,500	1,745
2021-01-14	1,800	1,812	1,771	1,774	70,700	1,774
2021-01-13	1,766	1,805	1,764	1,803	80,600	1,803
2021-01-12	1,720	1,775	1,710	1,766	132,200	1,766
2021-01-08	1,718	1,770	1,705	1,755	115,100	1,755
2021-01-07	1,690	1,718	1,675	1,703	142,700	1,703
2021-01-06	1,654	1,659	1,635	1,644	64,900	1,644
2021-01-05	1,650	1,675	1,645	1,656	75,800	1,656
2021-01-04	1,769	1,769	1,654	1,663	111,900	1,663

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 [2021年度]

6222 (株)島精機製作所の時系列データ [2021年度]