6222 (株)島精機製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 845 | 845 | 807 | 816 | 286,800 | 816 |
| 2025-04-03 | 884 | 884 | 865 | 874 | 234,500 | 874 |
| 2025-04-02 | 903 | 910 | 893 | 910 | 169,900 | 910 |
| 2025-04-01 | 907 | 910 | 893 | 893 | 237,500 | 893 |
| 2025-03-31 | 937 | 937 | 901 | 906 | 375,200 | 906 |
| 2025-03-28 | 952 | 953 | 938 | 948 | 154,700 | 948 |
| 2025-03-27 | 959 | 967 | 952 | 962 | 179,400 | 962 |
| 2025-03-26 | 952 | 968 | 951 | 967 | 134,300 | 967 |
| 2025-03-25 | 959 | 960 | 938 | 945 | 105,100 | 945 |
| 2025-03-24 | 952 | 959 | 941 | 947 | 148,000 | 947 |
| 2025-03-21 | 960 | 962 | 950 | 950 | 139,400 | 950 |
| 2025-03-19 | 970 | 971 | 961 | 967 | 82,300 | 967 |
| 2025-03-18 | 972 | 976 | 971 | 973 | 71,700 | 973 |
| 2025-03-17 | 960 | 985 | 948 | 969 | 151,900 | 969 |
| 2025-03-14 | 940 | 953 | 940 | 946 | 71,200 | 946 |
| 2025-03-13 | 940 | 953 | 940 | 950 | 86,300 | 950 |
| 2025-03-12 | 941 | 944 | 930 | 942 | 114,400 | 942 |
| 2025-03-11 | 939 | 943 | 917 | 933 | 198,300 | 933 |
| 2025-03-10 | 941 | 960 | 938 | 960 | 122,100 | 960 |
| 2025-03-07 | 922 | 941 | 913 | 941 | 156,900 | 941 |
| 2025-03-06 | 933 | 938 | 926 | 929 | 143,300 | 929 |
| 2025-03-05 | 929 | 933 | 922 | 922 | 96,700 | 922 |
| 2025-03-04 | 949 | 949 | 923 | 925 | 111,200 | 925 |
| 2025-03-03 | 968 | 980 | 943 | 951 | 155,300 | 951 |
| 2025-02-28 | 983 | 997 | 953 | 953 | 151,500 | 953 |
| 2025-02-27 | 964 | 997 | 960 | 984 | 143,800 | 984 |
| 2025-02-26 | 953 | 959 | 940 | 959 | 86,600 | 959 |
| 2025-02-25 | 925 | 954 | 921 | 954 | 171,000 | 954 |
| 2025-02-21 | 929 | 934 | 921 | 927 | 139,200 | 927 |
| 2025-02-20 | 940 | 942 | 929 | 931 | 141,100 | 931 |
| 2025-02-19 | 947 | 955 | 937 | 941 | 87,700 | 941 |
| 2025-02-18 | 954 | 954 | 943 | 946 | 76,300 | 946 |
| 2025-02-17 | 949 | 965 | 947 | 959 | 82,900 | 959 |
| 2025-02-14 | 951 | 951 | 941 | 946 | 64,800 | 946 |
| 2025-02-13 | 946 | 959 | 945 | 950 | 77,800 | 950 |
| 2025-02-12 | 942 | 946 | 938 | 941 | 87,200 | 941 |
| 2025-02-10 | 940 | 945 | 938 | 938 | 82,500 | 938 |
| 2025-02-07 | 950 | 954 | 941 | 941 | 163,400 | 941 |
| 2025-02-06 | 966 | 969 | 950 | 950 | 136,000 | 950 |
| 2025-02-05 | 980 | 993 | 963 | 964 | 128,300 | 964 |
| 2025-02-04 | 994 | 1,007 | 978 | 980 | 149,800 | 980 |
| 2025-02-03 | 994 | 996 | 948 | 980 | 496,000 | 980 |
| 2025-01-31 | 1,064 | 1,064 | 1,023 | 1,024 | 123,000 | 1,024 |
| 2025-01-30 | 1,051 | 1,061 | 1,045 | 1,061 | 107,400 | 1,061 |
| 2025-01-29 | 1,057 | 1,068 | 1,057 | 1,059 | 70,100 | 1,059 |
| 2025-01-28 | 1,050 | 1,070 | 1,050 | 1,064 | 73,100 | 1,064 |
| 2025-01-27 | 1,055 | 1,072 | 1,055 | 1,061 | 76,500 | 1,061 |
| 2025-01-24 | 1,049 | 1,067 | 1,047 | 1,053 | 70,200 | 1,053 |
| 2025-01-23 | 1,053 | 1,053 | 1,031 | 1,040 | 70,900 | 1,040 |
| 2025-01-22 | 1,047 | 1,054 | 1,037 | 1,053 | 104,500 | 1,053 |
| 2025-01-21 | 1,024 | 1,041 | 1,022 | 1,041 | 101,100 | 1,041 |
| 2025-01-20 | 992 | 1,023 | 991 | 1,019 | 128,900 | 1,019 |
| 2025-01-17 | 983 | 990 | 977 | 990 | 86,200 | 990 |
| 2025-01-16 | 989 | 992 | 973 | 983 | 105,500 | 983 |
| 2025-01-15 | 962 | 988 | 962 | 984 | 118,800 | 984 |
| 2025-01-14 | 977 | 980 | 959 | 960 | 179,700 | 960 |
| 2025-01-10 | 976 | 980 | 971 | 977 | 211,100 | 977 |
| 2025-01-09 | 998 | 998 | 978 | 981 | 234,600 | 981 |
| 2025-01-08 | 1,012 | 1,012 | 995 | 1,003 | 182,900 | 1,003 |
| 2025-01-07 | 1,020 | 1,020 | 1,004 | 1,011 | 155,200 | 1,011 |
| 2025-01-06 | 1,052 | 1,053 | 1,009 | 1,013 | 231,000 | 1,013 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株