6222 (株)島精機製作所 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-15 | 2,374 | 2,385 | 2,340 | 2,365 | 46,300 | 2,365 |
2022-08-12 | 2,349 | 2,382 | 2,340 | 2,375 | 73,800 | 2,375 |
2022-08-10 | 2,317 | 2,345 | 2,303 | 2,313 | 41,500 | 2,313 |
2022-08-09 | 2,316 | 2,326 | 2,292 | 2,312 | 39,500 | 2,312 |
2022-08-08 | 2,310 | 2,332 | 2,305 | 2,316 | 38,500 | 2,316 |
2022-08-05 | 2,248 | 2,316 | 2,248 | 2,307 | 54,800 | 2,307 |
2022-08-04 | 2,284 | 2,299 | 2,241 | 2,261 | 40,600 | 2,261 |
2022-08-03 | 2,272 | 2,306 | 2,248 | 2,267 | 44,600 | 2,267 |
2022-08-02 | 2,260 | 2,271 | 2,200 | 2,251 | 97,000 | 2,251 |
2022-08-01 | 2,269 | 2,340 | 2,225 | 2,295 | 151,300 | 2,295 |
2022-07-29 | 2,262 | 2,279 | 2,215 | 2,221 | 84,400 | 2,221 |
2022-07-28 | 2,246 | 2,246 | 2,195 | 2,240 | 54,500 | 2,240 |
2022-07-27 | 2,235 | 2,235 | 2,195 | 2,224 | 29,100 | 2,224 |
2022-07-26 | 2,186 | 2,232 | 2,183 | 2,222 | 48,700 | 2,222 |
2022-07-25 | 2,195 | 2,205 | 2,157 | 2,186 | 33,200 | 2,186 |
2022-07-22 | 2,190 | 2,221 | 2,181 | 2,210 | 54,000 | 2,210 |
2022-07-21 | 2,173 | 2,199 | 2,155 | 2,198 | 43,100 | 2,198 |
2022-07-20 | 2,171 | 2,180 | 2,148 | 2,173 | 74,700 | 2,173 |
2022-07-19 | 2,122 | 2,123 | 2,097 | 2,121 | 58,600 | 2,121 |
2022-07-15 | 2,097 | 2,123 | 2,070 | 2,095 | 51,100 | 2,095 |
2022-07-14 | 2,090 | 2,100 | 2,063 | 2,094 | 31,300 | 2,094 |
2022-07-13 | 2,093 | 2,108 | 2,074 | 2,092 | 28,200 | 2,092 |
2022-07-12 | 2,153 | 2,153 | 2,067 | 2,077 | 39,900 | 2,077 |
2022-07-11 | 2,157 | 2,192 | 2,151 | 2,170 | 43,000 | 2,170 |
2022-07-08 | 2,149 | 2,184 | 2,137 | 2,147 | 97,200 | 2,147 |
2022-07-07 | 2,108 | 2,129 | 2,076 | 2,116 | 60,300 | 2,116 |
2022-07-06 | 2,090 | 2,090 | 2,037 | 2,075 | 58,500 | 2,075 |
2022-07-05 | 2,097 | 2,136 | 2,091 | 2,114 | 63,500 | 2,114 |
2022-07-04 | 2,084 | 2,084 | 2,059 | 2,071 | 39,900 | 2,071 |
2022-07-01 | 2,085 | 2,096 | 2,028 | 2,038 | 51,900 | 2,038 |
2022-06-30 | 2,120 | 2,134 | 2,079 | 2,089 | 58,800 | 2,089 |
2022-06-29 | 2,140 | 2,144 | 2,091 | 2,130 | 106,000 | 2,130 |
2022-06-28 | 2,089 | 2,145 | 2,089 | 2,121 | 87,100 | 2,121 |
2022-06-27 | 2,089 | 2,100 | 2,046 | 2,069 | 34,500 | 2,069 |
2022-06-24 | 2,057 | 2,057 | 2,028 | 2,045 | 40,100 | 2,045 |
2022-06-23 | 2,103 | 2,112 | 2,030 | 2,031 | 76,900 | 2,031 |
2022-06-22 | 2,169 | 2,180 | 2,130 | 2,130 | 61,700 | 2,130 |
2022-06-21 | 2,118 | 2,168 | 2,118 | 2,148 | 62,700 | 2,148 |
2022-06-20 | 2,088 | 2,095 | 2,047 | 2,070 | 56,000 | 2,070 |
2022-06-17 | 2,039 | 2,087 | 2,016 | 2,062 | 253,300 | 2,062 |
2022-06-16 | 2,100 | 2,148 | 2,067 | 2,071 | 40,900 | 2,071 |
2022-06-15 | 2,125 | 2,132 | 2,084 | 2,084 | 43,600 | 2,084 |
2022-06-14 | 2,109 | 2,133 | 2,103 | 2,130 | 62,900 | 2,130 |
2022-06-13 | 2,135 | 2,199 | 2,135 | 2,159 | 90,500 | 2,159 |
2022-06-10 | 2,231 | 2,260 | 2,201 | 2,235 | 92,100 | 2,235 |
2022-06-09 | 2,248 | 2,294 | 2,236 | 2,257 | 95,300 | 2,257 |
2022-06-08 | 2,198 | 2,270 | 2,185 | 2,262 | 104,000 | 2,262 |
2022-06-07 | 2,169 | 2,210 | 2,150 | 2,198 | 75,300 | 2,198 |
2022-06-06 | 2,061 | 2,154 | 2,048 | 2,154 | 103,800 | 2,154 |
2022-06-03 | 2,078 | 2,080 | 2,039 | 2,071 | 70,300 | 2,071 |
2022-06-02 | 2,076 | 2,089 | 2,055 | 2,078 | 44,100 | 2,078 |
2022-06-01 | 2,010 | 2,095 | 2,009 | 2,095 | 75,200 | 2,095 |
2022-05-31 | 2,016 | 2,060 | 2,007 | 2,027 | 82,100 | 2,027 |
2022-05-30 | 2,006 | 2,039 | 2,002 | 2,020 | 139,700 | 2,020 |
2022-05-27 | 1,966 | 1,990 | 1,965 | 1,981 | 58,200 | 1,981 |
2022-05-26 | 1,913 | 1,949 | 1,898 | 1,938 | 51,700 | 1,938 |
2022-05-25 | 1,933 | 1,933 | 1,886 | 1,917 | 35,500 | 1,917 |
2022-05-24 | 1,977 | 1,977 | 1,917 | 1,921 | 52,900 | 1,921 |
2022-05-23 | 1,970 | 1,978 | 1,943 | 1,978 | 44,300 | 1,978 |
2022-05-20 | 1,906 | 1,946 | 1,877 | 1,937 | 45,900 | 1,937 |
2022-05-19 | 1,866 | 1,905 | 1,842 | 1,898 | 39,200 | 1,898 |
2022-05-18 | 1,933 | 1,935 | 1,901 | 1,906 | 8,500 | 1,906 |
2022-05-17 | 1,906 | 1,934 | 1,892 | 1,933 | 36,700 | 1,933 |
2022-05-16 | 1,900 | 1,928 | 1,880 | 1,893 | 70,300 | 1,893 |
2022-05-13 | 1,840 | 1,894 | 1,836 | 1,889 | 71,800 | 1,889 |
2022-05-12 | 1,878 | 1,941 | 1,867 | 1,880 | 79,300 | 1,880 |
2022-05-11 | 1,833 | 1,914 | 1,800 | 1,910 | 159,800 | 1,910 |
2022-05-10 | 1,774 | 1,799 | 1,751 | 1,793 | 49,400 | 1,793 |
2022-05-09 | 1,800 | 1,807 | 1,775 | 1,785 | 60,200 | 1,785 |
2022-05-06 | 1,809 | 1,852 | 1,800 | 1,839 | 51,800 | 1,839 |
2022-05-02 | 1,854 | 1,865 | 1,810 | 1,822 | 49,300 | 1,822 |
2022-04-28 | 1,790 | 1,855 | 1,778 | 1,854 | 64,200 | 1,854 |
2022-04-27 | 1,740 | 1,786 | 1,728 | 1,768 | 137,400 | 1,768 |
2022-04-26 | 1,791 | 1,791 | 1,751 | 1,773 | 50,900 | 1,773 |
2022-04-25 | 1,815 | 1,815 | 1,773 | 1,786 | 76,000 | 1,786 |
2022-04-22 | 1,895 | 1,895 | 1,846 | 1,859 | 34,700 | 1,859 |
2022-04-21 | 1,900 | 1,921 | 1,896 | 1,915 | 35,100 | 1,915 |
2022-04-20 | 1,896 | 1,918 | 1,887 | 1,901 | 40,500 | 1,901 |
2022-04-19 | 1,817 | 1,868 | 1,817 | 1,856 | 25,700 | 1,856 |
2022-04-18 | 1,833 | 1,853 | 1,808 | 1,841 | 34,600 | 1,841 |
2022-04-15 | 1,864 | 1,874 | 1,848 | 1,872 | 21,500 | 1,872 |
2022-04-14 | 1,829 | 1,886 | 1,829 | 1,885 | 22,400 | 1,885 |
2022-04-13 | 1,823 | 1,837 | 1,801 | 1,831 | 54,000 | 1,831 |
2022-04-12 | 1,880 | 1,891 | 1,823 | 1,838 | 84,900 | 1,838 |
2022-04-11 | 1,895 | 1,906 | 1,873 | 1,891 | 66,700 | 1,891 |
2022-04-08 | 1,890 | 1,898 | 1,865 | 1,895 | 83,000 | 1,895 |
2022-04-07 | 1,879 | 1,893 | 1,876 | 1,877 | 71,600 | 1,877 |
2022-04-06 | 1,917 | 1,923 | 1,885 | 1,905 | 60,600 | 1,905 |
2022-04-05 | 1,931 | 1,943 | 1,919 | 1,930 | 56,000 | 1,930 |
2022-04-04 | 1,890 | 1,924 | 1,888 | 1,910 | 47,800 | 1,910 |
2022-04-01 | 1,863 | 1,894 | 1,843 | 1,888 | 69,000 | 1,888 |
2022-03-31 | 1,888 | 1,907 | 1,867 | 1,870 | 90,200 | 1,870 |
2022-03-30 | 1,909 | 1,964 | 1,896 | 1,925 | 82,600 | 1,925 |
2022-03-29 | 1,878 | 1,889 | 1,857 | 1,887 | 82,600 | 1,887 |
2022-03-28 | 1,871 | 1,884 | 1,852 | 1,869 | 68,100 | 1,869 |
2022-03-25 | 1,869 | 1,888 | 1,850 | 1,863 | 74,900 | 1,863 |
2022-03-24 | 1,845 | 1,863 | 1,811 | 1,863 | 76,200 | 1,863 |
2022-03-23 | 1,809 | 1,871 | 1,805 | 1,865 | 93,500 | 1,865 |
2022-03-22 | 1,784 | 1,797 | 1,775 | 1,787 | 86,200 | 1,787 |
2022-03-18 | 1,746 | 1,771 | 1,736 | 1,771 | 111,600 | 1,771 |
2022-03-17 | 1,757 | 1,765 | 1,727 | 1,753 | 77,300 | 1,753 |
2022-03-16 | 1,719 | 1,727 | 1,700 | 1,708 | 79,000 | 1,708 |
2022-03-15 | 1,650 | 1,708 | 1,650 | 1,703 | 66,800 | 1,703 |
2022-03-14 | 1,691 | 1,706 | 1,658 | 1,658 | 68,800 | 1,658 |
2022-03-11 | 1,687 | 1,707 | 1,677 | 1,691 | 73,300 | 1,691 |
2022-03-10 | 1,688 | 1,752 | 1,688 | 1,736 | 108,400 | 1,736 |
2022-03-09 | 1,630 | 1,657 | 1,624 | 1,626 | 91,600 | 1,626 |
2022-03-08 | 1,654 | 1,669 | 1,632 | 1,639 | 183,600 | 1,639 |
2022-03-07 | 1,711 | 1,717 | 1,680 | 1,687 | 139,300 | 1,687 |
2022-03-04 | 1,759 | 1,763 | 1,730 | 1,741 | 115,600 | 1,741 |
2022-03-03 | 1,778 | 1,786 | 1,759 | 1,770 | 82,600 | 1,770 |
2022-03-02 | 1,758 | 1,758 | 1,731 | 1,733 | 88,300 | 1,733 |
2022-03-01 | 1,799 | 1,809 | 1,773 | 1,778 | 62,300 | 1,778 |
2022-02-28 | 1,850 | 1,850 | 1,776 | 1,788 | 86,100 | 1,788 |
2022-02-25 | 1,810 | 1,841 | 1,808 | 1,829 | 105,400 | 1,829 |
2022-02-24 | 1,795 | 1,816 | 1,765 | 1,800 | 97,500 | 1,800 |
2022-02-22 | 1,802 | 1,823 | 1,797 | 1,816 | 85,500 | 1,816 |
2022-02-21 | 1,810 | 1,850 | 1,806 | 1,829 | 56,700 | 1,829 |
2022-02-18 | 1,825 | 1,849 | 1,811 | 1,830 | 61,300 | 1,830 |
2022-02-17 | 1,912 | 1,914 | 1,852 | 1,852 | 97,100 | 1,852 |
2022-02-16 | 1,900 | 1,924 | 1,899 | 1,920 | 116,900 | 1,920 |
2022-02-15 | 1,832 | 1,860 | 1,823 | 1,847 | 111,900 | 1,847 |
2022-02-14 | 1,804 | 1,832 | 1,778 | 1,817 | 93,300 | 1,817 |
2022-02-10 | 1,801 | 1,829 | 1,796 | 1,829 | 65,300 | 1,829 |
2022-02-09 | 1,790 | 1,797 | 1,768 | 1,786 | 65,200 | 1,786 |
2022-02-08 | 1,751 | 1,789 | 1,747 | 1,756 | 70,700 | 1,756 |
2022-02-07 | 1,750 | 1,764 | 1,730 | 1,749 | 81,800 | 1,749 |
2022-02-04 | 1,777 | 1,799 | 1,752 | 1,764 | 91,800 | 1,764 |
2022-02-03 | 1,808 | 1,818 | 1,782 | 1,788 | 90,100 | 1,788 |
2022-02-02 | 1,750 | 1,810 | 1,749 | 1,798 | 121,700 | 1,798 |
2022-02-01 | 1,736 | 1,767 | 1,727 | 1,740 | 158,800 | 1,740 |
2022-01-31 | 1,775 | 1,775 | 1,706 | 1,725 | 226,900 | 1,725 |
2022-01-28 | 1,802 | 1,874 | 1,802 | 1,849 | 141,700 | 1,849 |
2022-01-27 | 1,834 | 1,852 | 1,769 | 1,784 | 122,500 | 1,784 |
2022-01-26 | 1,860 | 1,877 | 1,818 | 1,827 | 68,500 | 1,827 |
2022-01-25 | 1,893 | 1,906 | 1,840 | 1,859 | 57,500 | 1,859 |
2022-01-24 | 1,872 | 1,928 | 1,866 | 1,917 | 53,000 | 1,917 |
2022-01-21 | 1,880 | 1,880 | 1,833 | 1,878 | 59,800 | 1,878 |
2022-01-20 | 1,875 | 1,906 | 1,857 | 1,889 | 65,400 | 1,889 |
2022-01-19 | 1,939 | 1,939 | 1,880 | 1,890 | 73,700 | 1,890 |
2022-01-18 | 1,985 | 1,985 | 1,934 | 1,939 | 40,600 | 1,939 |
2022-01-17 | 1,988 | 2,004 | 1,953 | 1,959 | 30,800 | 1,959 |
2022-01-14 | 1,968 | 1,989 | 1,946 | 1,978 | 67,000 | 1,978 |
2022-01-13 | 2,030 | 2,040 | 1,986 | 1,993 | 32,800 | 1,993 |
2022-01-12 | 1,988 | 2,029 | 1,988 | 2,027 | 28,600 | 2,027 |
2022-01-11 | 1,997 | 2,021 | 1,950 | 1,970 | 59,800 | 1,970 |
2022-01-07 | 2,011 | 2,050 | 1,990 | 1,997 | 40,500 | 1,997 |
2022-01-06 | 2,047 | 2,047 | 2,001 | 2,011 | 44,600 | 2,011 |
2022-01-05 | 2,041 | 2,069 | 2,032 | 2,062 | 57,600 | 2,062 |
2022-01-04 | 1,997 | 2,040 | 1,958 | 2,018 | 60,600 | 2,018 |
分割・併合履歴 : [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株