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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 1,088 | 1,088 | 1,076 | 1,076 | 125,300 | 1,076 |
| 2025-08-28 | 1,086 | 1,102 | 1,079 | 1,094 | 121,200 | 1,094 |
| 2025-08-27 | 1,116 | 1,117 | 1,087 | 1,087 | 142,900 | 1,087 |
| 2025-08-26 | 1,117 | 1,128 | 1,116 | 1,120 | 129,100 | 1,120 |
| 2025-08-25 | 1,112 | 1,139 | 1,112 | 1,124 | 145,700 | 1,124 |
| 2025-08-22 | 1,102 | 1,124 | 1,091 | 1,112 | 145,400 | 1,112 |
| 2025-08-21 | 1,097 | 1,105 | 1,092 | 1,097 | 114,600 | 1,097 |
| 2025-08-20 | 1,128 | 1,142 | 1,092 | 1,092 | 158,200 | 1,092 |
| 2025-08-19 | 1,129 | 1,129 | 1,108 | 1,118 | 115,300 | 1,118 |
| 2025-08-18 | 1,136 | 1,137 | 1,117 | 1,130 | 168,600 | 1,130 |
| 2025-08-15 | 1,151 | 1,152 | 1,130 | 1,142 | 160,200 | 1,142 |
| 2025-08-14 | 1,140 | 1,160 | 1,133 | 1,148 | 191,100 | 1,148 |
| 2025-08-13 | 1,118 | 1,149 | 1,118 | 1,140 | 222,900 | 1,140 |
| 2025-08-12 | 1,115 | 1,135 | 1,110 | 1,112 | 226,700 | 1,112 |
| 2025-08-08 | 1,112 | 1,120 | 1,105 | 1,114 | 155,100 | 1,114 |
| 2025-08-07 | 1,116 | 1,125 | 1,103 | 1,114 | 171,800 | 1,114 |
| 2025-08-06 | 1,110 | 1,137 | 1,102 | 1,128 | 196,500 | 1,128 |
| 2025-08-05 | 1,089 | 1,115 | 1,075 | 1,101 | 195,800 | 1,101 |
| 2025-08-04 | 1,111 | 1,117 | 1,080 | 1,090 | 429,800 | 1,090 |
| 2025-08-01 | 1,124 | 1,146 | 1,093 | 1,146 | 673,600 | 1,146 |
| 2025-07-31 | 1,054 | 1,065 | 1,046 | 1,064 | 172,600 | 1,064 |
| 2025-07-30 | 1,060 | 1,065 | 1,048 | 1,049 | 140,600 | 1,049 |
| 2025-07-29 | 1,062 | 1,066 | 1,048 | 1,059 | 122,000 | 1,059 |
| 2025-07-28 | 1,043 | 1,066 | 1,043 | 1,065 | 97,900 | 1,065 |
| 2025-07-25 | 1,045 | 1,055 | 1,036 | 1,043 | 100,900 | 1,043 |
| 2025-07-24 | 1,049 | 1,068 | 1,046 | 1,055 | 163,300 | 1,055 |
| 2025-07-23 | 1,025 | 1,053 | 1,025 | 1,049 | 319,700 | 1,049 |
| 2025-07-22 | 1,000 | 1,009 | 995 | 1,008 | 105,300 | 1,008 |
| 2025-07-18 | 1,000 | 1,015 | 991 | 1,002 | 121,800 | 1,002 |
| 2025-07-17 | 980 | 999 | 977 | 990 | 93,100 | 990 |
| 2025-07-16 | 1,007 | 1,011 | 984 | 989 | 143,900 | 989 |
| 2025-07-15 | 1,015 | 1,018 | 998 | 1,004 | 145,600 | 1,004 |
| 2025-07-14 | 1,001 | 1,034 | 999 | 1,020 | 233,300 | 1,020 |
| 2025-07-11 | 999 | 1,010 | 999 | 1,002 | 123,000 | 1,002 |
| 2025-07-10 | 1,000 | 1,005 | 985 | 993 | 175,700 | 993 |
| 2025-07-09 | 985 | 1,014 | 981 | 1,000 | 281,400 | 1,000 |
| 2025-07-08 | 951 | 977 | 951 | 974 | 175,500 | 974 |
| 2025-07-07 | 962 | 978 | 949 | 952 | 339,100 | 952 |
| 2025-07-04 | 975 | 993 | 955 | 960 | 274,300 | 960 |
| 2025-07-03 | 949 | 980 | 949 | 965 | 313,100 | 965 |
| 2025-07-02 | 922 | 940 | 920 | 937 | 146,100 | 937 |
| 2025-07-01 | 920 | 940 | 914 | 931 | 173,900 | 931 |
| 2025-06-30 | 921 | 938 | 918 | 922 | 168,100 | 922 |
| 2025-06-27 | 937 | 952 | 911 | 916 | 288,900 | 916 |
| 2025-06-26 | 892 | 912 | 892 | 907 | 206,500 | 907 |
| 2025-06-25 | 880 | 902 | 868 | 891 | 216,800 | 891 |
| 2025-06-24 | 874 | 881 | 860 | 871 | 211,600 | 871 |
| 2025-06-23 | 828 | 860 | 818 | 860 | 241,400 | 860 |
| 2025-06-20 | 830 | 835 | 816 | 827 | 355,400 | 827 |
| 2025-06-19 | 839 | 841 | 820 | 834 | 300,300 | 834 |
| 2025-06-18 | 780 | 849 | 778 | 839 | 595,100 | 839 |
| 2025-06-17 | 790 | 794 | 783 | 783 | 171,100 | 783 |
| 2025-06-16 | 790 | 801 | 786 | 786 | 165,500 | 786 |
| 2025-06-13 | 813 | 813 | 786 | 788 | 301,200 | 788 |
| 2025-06-12 | 823 | 833 | 816 | 818 | 193,700 | 818 |
| 2025-06-11 | 821 | 832 | 819 | 829 | 177,600 | 829 |
| 2025-06-10 | 823 | 835 | 818 | 820 | 192,900 | 820 |
| 2025-06-09 | 832 | 837 | 822 | 823 | 160,300 | 823 |
| 2025-06-06 | 837 | 844 | 826 | 827 | 123,800 | 827 |
| 2025-06-05 | 844 | 849 | 831 | 841 | 166,500 | 841 |
| 2025-06-04 | 861 | 865 | 850 | 850 | 125,800 | 850 |
| 2025-06-03 | 865 | 866 | 850 | 861 | 181,900 | 861 |
| 2025-06-02 | 869 | 887 | 865 | 870 | 198,600 | 870 |
| 2025-05-30 | 840 | 895 | 831 | 879 | 447,200 | 879 |
| 2025-05-29 | 858 | 861 | 847 | 852 | 160,500 | 852 |
| 2025-05-28 | 838 | 876 | 838 | 858 | 290,600 | 858 |
| 2025-05-27 | 825 | 840 | 820 | 831 | 193,400 | 831 |
| 2025-05-26 | 847 | 850 | 831 | 831 | 123,200 | 831 |
| 2025-05-23 | 859 | 867 | 848 | 851 | 153,700 | 851 |
| 2025-05-22 | 854 | 861 | 844 | 852 | 161,800 | 852 |
| 2025-05-21 | 885 | 890 | 861 | 861 | 102,600 | 861 |
| 2025-05-20 | 888 | 901 | 883 | 885 | 114,400 | 885 |
| 2025-05-19 | 885 | 897 | 878 | 888 | 136,900 | 888 |
| 2025-05-16 | 900 | 900 | 886 | 891 | 120,500 | 891 |
| 2025-05-15 | 892 | 910 | 891 | 903 | 151,300 | 903 |
| 2025-05-14 | 905 | 909 | 874 | 901 | 236,700 | 901 |
| 2025-05-13 | 913 | 925 | 894 | 905 | 285,900 | 905 |
| 2025-05-12 | 925 | 934 | 877 | 898 | 520,700 | 898 |
| 2025-05-09 | 876 | 901 | 872 | 890 | 384,100 | 890 |
| 2025-05-08 | 878 | 879 | 861 | 874 | 96,200 | 874 |
| 2025-05-07 | 880 | 882 | 867 | 877 | 88,300 | 877 |
| 2025-05-02 | 878 | 885 | 871 | 879 | 79,000 | 879 |
| 2025-05-01 | 872 | 878 | 868 | 874 | 60,000 | 874 |
| 2025-04-30 | 880 | 882 | 865 | 874 | 100,300 | 874 |
| 2025-04-28 | 880 | 889 | 872 | 879 | 131,300 | 879 |
| 2025-04-25 | 890 | 897 | 867 | 879 | 145,000 | 879 |
| 2025-04-24 | 877 | 894 | 874 | 877 | 132,800 | 877 |
| 2025-04-23 | 854 | 876 | 843 | 869 | 177,200 | 869 |
| 2025-04-22 | 818 | 825 | 814 | 824 | 87,100 | 824 |
| 2025-04-21 | 792 | 816 | 786 | 813 | 109,800 | 813 |
| 2025-04-18 | 776 | 794 | 774 | 794 | 75,300 | 794 |
| 2025-04-17 | 770 | 777 | 765 | 767 | 62,000 | 767 |
| 2025-04-16 | 780 | 781 | 768 | 779 | 103,200 | 779 |
| 2025-04-15 | 774 | 783 | 772 | 775 | 74,100 | 775 |
| 2025-04-14 | 760 | 773 | 752 | 767 | 81,400 | 767 |
| 2025-04-11 | 734 | 755 | 720 | 753 | 164,600 | 753 |
| 2025-04-10 | 786 | 787 | 767 | 772 | 252,600 | 772 |
| 2025-04-09 | 747 | 747 | 714 | 721 | 269,600 | 721 |
| 2025-04-08 | 768 | 793 | 768 | 777 | 165,500 | 777 |
| 2025-04-07 | 757 | 768 | 729 | 729 | 280,100 | 729 |
| 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