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
2022-08-152,3742,3852,3402,36546,3002,365
2022-08-122,3492,3822,3402,37573,8002,375
2022-08-102,3172,3452,3032,31341,5002,313
2022-08-092,3162,3262,2922,31239,5002,312
2022-08-082,3102,3322,3052,31638,5002,316
2022-08-052,2482,3162,2482,30754,8002,307
2022-08-042,2842,2992,2412,26140,6002,261
2022-08-032,2722,3062,2482,26744,6002,267
2022-08-022,2602,2712,2002,25197,0002,251
2022-08-012,2692,3402,2252,295151,3002,295
2022-07-292,2622,2792,2152,22184,4002,221
2022-07-282,2462,2462,1952,24054,5002,240
2022-07-272,2352,2352,1952,22429,1002,224
2022-07-262,1862,2322,1832,22248,7002,222
2022-07-252,1952,2052,1572,18633,2002,186
2022-07-222,1902,2212,1812,21054,0002,210
2022-07-212,1732,1992,1552,19843,1002,198
2022-07-202,1712,1802,1482,17374,7002,173
2022-07-192,1222,1232,0972,12158,6002,121
2022-07-152,0972,1232,0702,09551,1002,095
2022-07-142,0902,1002,0632,09431,3002,094
2022-07-132,0932,1082,0742,09228,2002,092
2022-07-122,1532,1532,0672,07739,9002,077
2022-07-112,1572,1922,1512,17043,0002,170
2022-07-082,1492,1842,1372,14797,2002,147
2022-07-072,1082,1292,0762,11660,3002,116
2022-07-062,0902,0902,0372,07558,5002,075
2022-07-052,0972,1362,0912,11463,5002,114
2022-07-042,0842,0842,0592,07139,9002,071
2022-07-012,0852,0962,0282,03851,9002,038
2022-06-302,1202,1342,0792,08958,8002,089
2022-06-292,1402,1442,0912,130106,0002,130
2022-06-282,0892,1452,0892,12187,1002,121
2022-06-272,0892,1002,0462,06934,5002,069
2022-06-242,0572,0572,0282,04540,1002,045
2022-06-232,1032,1122,0302,03176,9002,031
2022-06-222,1692,1802,1302,13061,7002,130
2022-06-212,1182,1682,1182,14862,7002,148
2022-06-202,0882,0952,0472,07056,0002,070
2022-06-172,0392,0872,0162,062253,3002,062
2022-06-162,1002,1482,0672,07140,9002,071
2022-06-152,1252,1322,0842,08443,6002,084
2022-06-142,1092,1332,1032,13062,9002,130
2022-06-132,1352,1992,1352,15990,5002,159
2022-06-102,2312,2602,2012,23592,1002,235
2022-06-092,2482,2942,2362,25795,3002,257
2022-06-082,1982,2702,1852,262104,0002,262
2022-06-072,1692,2102,1502,19875,3002,198
2022-06-062,0612,1542,0482,154103,8002,154
2022-06-032,0782,0802,0392,07170,3002,071
2022-06-022,0762,0892,0552,07844,1002,078
2022-06-012,0102,0952,0092,09575,2002,095
2022-05-312,0162,0602,0072,02782,1002,027
2022-05-302,0062,0392,0022,020139,7002,020
2022-05-271,9661,9901,9651,98158,2001,981
2022-05-261,9131,9491,8981,93851,7001,938
2022-05-251,9331,9331,8861,91735,5001,917
2022-05-241,9771,9771,9171,92152,9001,921
2022-05-231,9701,9781,9431,97844,3001,978
2022-05-201,9061,9461,8771,93745,9001,937
2022-05-191,8661,9051,8421,89839,2001,898
2022-05-181,9331,9351,9011,9068,5001,906
2022-05-171,9061,9341,8921,93336,7001,933
2022-05-161,9001,9281,8801,89370,3001,893
2022-05-131,8401,8941,8361,88971,8001,889
2022-05-121,8781,9411,8671,88079,3001,880
2022-05-111,8331,9141,8001,910159,8001,910
2022-05-101,7741,7991,7511,79349,4001,793
2022-05-091,8001,8071,7751,78560,2001,785
2022-05-061,8091,8521,8001,83951,8001,839
2022-05-021,8541,8651,8101,82249,3001,822
2022-04-281,7901,8551,7781,85464,2001,854
2022-04-271,7401,7861,7281,768137,4001,768
2022-04-261,7911,7911,7511,77350,9001,773
2022-04-251,8151,8151,7731,78676,0001,786
2022-04-221,8951,8951,8461,85934,7001,859
2022-04-211,9001,9211,8961,91535,1001,915
2022-04-201,8961,9181,8871,90140,5001,901
2022-04-191,8171,8681,8171,85625,7001,856
2022-04-181,8331,8531,8081,84134,6001,841
2022-04-151,8641,8741,8481,87221,5001,872
2022-04-141,8291,8861,8291,88522,4001,885
2022-04-131,8231,8371,8011,83154,0001,831
2022-04-121,8801,8911,8231,83884,9001,838
2022-04-111,8951,9061,8731,89166,7001,891
2022-04-081,8901,8981,8651,89583,0001,895
2022-04-071,8791,8931,8761,87771,6001,877
2022-04-061,9171,9231,8851,90560,6001,905
2022-04-051,9311,9431,9191,93056,0001,930
2022-04-041,8901,9241,8881,91047,8001,910
2022-04-011,8631,8941,8431,88869,0001,888
2022-03-311,8881,9071,8671,87090,2001,870
2022-03-301,9091,9641,8961,92582,6001,925
2022-03-291,8781,8891,8571,88782,6001,887
2022-03-281,8711,8841,8521,86968,1001,869
2022-03-251,8691,8881,8501,86374,9001,863
2022-03-241,8451,8631,8111,86376,2001,863
2022-03-231,8091,8711,8051,86593,5001,865
2022-03-221,7841,7971,7751,78786,2001,787
2022-03-181,7461,7711,7361,771111,6001,771
2022-03-171,7571,7651,7271,75377,3001,753
2022-03-161,7191,7271,7001,70879,0001,708
2022-03-151,6501,7081,6501,70366,8001,703
2022-03-141,6911,7061,6581,65868,8001,658
2022-03-111,6871,7071,6771,69173,3001,691
2022-03-101,6881,7521,6881,736108,4001,736
2022-03-091,6301,6571,6241,62691,6001,626
2022-03-081,6541,6691,6321,639183,6001,639
2022-03-071,7111,7171,6801,687139,3001,687
2022-03-041,7591,7631,7301,741115,6001,741
2022-03-031,7781,7861,7591,77082,6001,770
2022-03-021,7581,7581,7311,73388,3001,733
2022-03-011,7991,8091,7731,77862,3001,778
2022-02-281,8501,8501,7761,78886,1001,788
2022-02-251,8101,8411,8081,829105,4001,829
2022-02-241,7951,8161,7651,80097,5001,800
2022-02-221,8021,8231,7971,81685,5001,816
2022-02-211,8101,8501,8061,82956,7001,829
2022-02-181,8251,8491,8111,83061,3001,830
2022-02-171,9121,9141,8521,85297,1001,852
2022-02-161,9001,9241,8991,920116,9001,920
2022-02-151,8321,8601,8231,847111,9001,847
2022-02-141,8041,8321,7781,81793,3001,817
2022-02-101,8011,8291,7961,82965,3001,829
2022-02-091,7901,7971,7681,78665,2001,786
2022-02-081,7511,7891,7471,75670,7001,756
2022-02-071,7501,7641,7301,74981,8001,749
2022-02-041,7771,7991,7521,76491,8001,764
2022-02-031,8081,8181,7821,78890,1001,788
2022-02-021,7501,8101,7491,798121,7001,798
2022-02-011,7361,7671,7271,740158,8001,740
2022-01-311,7751,7751,7061,725226,9001,725
2022-01-281,8021,8741,8021,849141,7001,849
2022-01-271,8341,8521,7691,784122,5001,784
2022-01-261,8601,8771,8181,82768,5001,827
2022-01-251,8931,9061,8401,85957,5001,859
2022-01-241,8721,9281,8661,91753,0001,917
2022-01-211,8801,8801,8331,87859,8001,878
2022-01-201,8751,9061,8571,88965,4001,889
2022-01-191,9391,9391,8801,89073,7001,890
2022-01-181,9851,9851,9341,93940,6001,939
2022-01-171,9882,0041,9531,95930,8001,959
2022-01-141,9681,9891,9461,97867,0001,978
2022-01-132,0302,0401,9861,99332,8001,993
2022-01-121,9882,0291,9882,02728,6002,027
2022-01-111,9972,0211,9501,97059,8001,970
2022-01-072,0112,0501,9901,99740,5001,997
2022-01-062,0472,0472,0012,01144,6002,011
2022-01-052,0412,0692,0322,06257,6002,062
2022-01-041,9972,0401,9582,01860,6002,018

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