6222 (株)島精機製作所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-011,1241,1341,1071,120143,0001,120
2024-10-311,1301,1551,1251,146152,4001,146
2024-10-301,1401,1501,1341,135195,2001,135
2024-10-291,1301,1351,1241,13478,5001,134
2024-10-281,1081,1231,1001,121184,7001,121
2024-10-251,1121,1131,0871,099115,1001,099
2024-10-241,1151,1151,0981,11286,3001,112
2024-10-231,1001,1181,0901,113180,2001,113
2024-10-221,1431,1451,1021,102218,2001,102
2024-10-211,1401,1561,1331,152105,4001,152
2024-10-181,1351,1441,1281,13481,3001,134
2024-10-171,1521,1601,1321,132123,6001,132
2024-10-161,1421,1661,1321,160149,7001,160
2024-10-151,1511,1551,1381,152146,9001,152
2024-10-111,1511,1611,1451,145104,6001,145
2024-10-101,1441,1601,1411,151120,9001,151
2024-10-091,1571,1621,1441,147125,0001,147
2024-10-081,1701,1701,1481,153175,6001,153
2024-10-071,1901,1971,1751,177116,9001,177
2024-10-041,1941,1941,1771,180148,8001,180
2024-10-031,1891,1971,1781,188125,0001,188
2024-10-021,1601,1861,1571,167166,9001,167
2024-10-011,1501,1781,1481,171191,7001,171
2024-09-301,1871,1871,1401,140434,8001,140
2024-09-271,2111,2181,2031,205260,4001,205
2024-09-261,2081,2201,1911,220315,8001,220
2024-09-251,2081,2141,2021,205234,2001,205
2024-09-241,2591,2591,2021,211672,5001,211
2024-09-201,3451,3571,3361,33866,6001,338
2024-09-191,3231,3281,3131,32270,8001,322
2024-09-181,3081,3181,2861,30077,4001,300
2024-09-171,2961,3011,2731,292100,5001,292
2024-09-131,2911,2981,2861,287103,4001,287
2024-09-121,3141,3201,2921,29796,5001,297
2024-09-111,3131,3231,2951,30285,8001,302
2024-09-101,3321,3401,3221,32453,5001,324
2024-09-091,3061,3311,3011,32468,7001,324
2024-09-061,3511,3601,3271,33652,4001,336
2024-09-051,3271,3751,3241,35397,8001,353
2024-09-041,3411,3471,3261,331140,3001,331
2024-09-031,3691,3841,3621,371105,2001,371
2024-09-021,3891,4041,3691,369164,4001,369
2024-08-301,3951,4121,3931,40598,2001,405
2024-08-291,4001,4171,3841,393126,6001,393
2024-08-281,4441,4441,4071,419116,4001,419
2024-08-271,4551,4721,4481,46071,3001,460
2024-08-261,4761,4771,4421,45570,2001,455
2024-08-231,4901,5141,4781,49257,4001,492
2024-08-221,5101,5181,4981,50153,5001,501
2024-08-211,4771,5061,4771,49533,6001,495
2024-08-201,4761,5071,4751,49871,5001,498
2024-08-191,4801,4801,4521,45884,0001,458
2024-08-161,4701,5031,4701,49180,6001,491
2024-08-151,4511,4521,4291,43885,3001,438
2024-08-141,4481,4671,4271,45377,4001,453
2024-08-131,3951,4271,3871,418103,7001,418
2024-08-091,4461,4641,3751,405128,8001,405
2024-08-081,4101,4531,3981,416168,1001,416
2024-08-071,3571,4671,3501,440214,0001,440
2024-08-061,3641,4381,3641,417232,2001,417
2024-08-051,3421,3621,2641,274254,1001,274
2024-08-021,4721,4801,4241,432206,9001,432
2024-08-011,5501,5961,4961,509491,8001,509
2024-07-311,6981,7171,6641,710192,5001,710
2024-07-301,6661,6801,6511,675122,8001,675
2024-07-291,6561,6911,6211,689136,0001,689
2024-07-261,6001,6411,6001,61687,0001,616
2024-07-251,6111,6171,5601,586128,4001,586
2024-07-241,6441,6671,6241,62768,4001,627
2024-07-231,6901,6951,6351,66198,2001,661
2024-07-221,7051,7231,6781,68278,1001,682
2024-07-191,7301,7431,7171,72066,9001,720
2024-07-181,7481,7691,7331,73360,0001,733
2024-07-171,7511,7671,7511,76346,6001,763
2024-07-161,7651,7741,7331,73398,0001,733
2024-07-121,7061,7571,6961,757115,7001,757
2024-07-111,7401,7401,7201,72665,9001,726
2024-07-101,7301,7311,6951,706113,8001,706
2024-07-091,7331,7531,7301,744127,8001,744
2024-07-081,7221,7341,7101,715100,9001,715
2024-07-051,7421,7441,7151,72269,1001,722
2024-07-041,7341,7411,7221,74095,9001,740
2024-07-031,7001,7271,7001,727127,7001,727
2024-07-021,6821,7071,6821,702128,9001,702
2024-07-011,7001,7051,6751,67671,8001,676
2024-06-281,7081,7081,6721,69083,7001,690
2024-06-271,6871,7071,6821,701137,2001,701
2024-06-261,6701,6891,6551,68777,2001,687
2024-06-251,6421,6751,6361,675182,5001,675
2024-06-241,6511,6551,6151,624145,3001,624
2024-06-211,6841,6841,6301,646330,2001,646
2024-06-201,6821,6981,6711,688113,4001,688
2024-06-191,6801,7081,6801,685153,4001,685
2024-06-181,7001,7101,6681,680157,9001,680
2024-06-171,6811,7001,6571,671216,1001,671
2024-06-141,5981,7011,5911,695340,5001,695
2024-06-131,6171,6291,5961,615203,2001,615
2024-06-121,5891,6171,5861,602181,6001,602
2024-06-111,5601,5891,5601,568173,6001,568
2024-06-101,5081,5571,5081,550124,5001,550
2024-06-071,4711,5161,4711,50269,2001,502
2024-06-061,5241,5281,4871,48771,8001,487
2024-06-051,5201,5411,5061,51176,4001,511
2024-06-041,5241,5591,5111,534118,3001,534
2024-06-031,5001,5351,4961,532128,4001,532
2024-05-311,5001,5241,4691,5061,039,0001,506
2024-05-301,4501,5001,4441,492164,1001,492
2024-05-291,4521,4821,4301,475140,7001,475
2024-05-281,4511,4941,4511,473139,2001,473
2024-05-271,4441,4581,4101,449179,7001,449
2024-05-241,4331,4511,4251,449120,4001,449
2024-05-231,4871,4921,4571,467104,5001,467
2024-05-221,5151,5311,4791,487115,5001,487
2024-05-211,5591,5761,5171,519179,0001,519
2024-05-201,5011,5471,4981,547182,9001,547
2024-05-171,4451,5121,4311,499262,2001,499
2024-05-161,4621,4701,4291,445213,3001,445
2024-05-151,5451,5451,4621,469277,7001,469
2024-05-141,5501,5761,5301,552174,4001,552
2024-05-131,5991,6521,5461,557550,6001,557
2024-05-101,4301,4391,4091,439103,7001,439
2024-05-091,4121,4341,4071,413122,0001,413
2024-05-081,4071,4391,4071,412143,1001,412
2024-05-071,4321,4441,4131,424137,7001,424
2024-05-021,4231,4261,3981,402100,9001,402
2024-05-011,4001,4451,3971,429197,0001,429
2024-04-301,3641,4381,3571,409314,5001,409
2024-04-261,3031,3221,2811,315144,5001,315
2024-04-251,3041,3231,3001,31769,2001,317
2024-04-241,2801,3171,2791,311145,1001,311
2024-04-231,2551,2701,2541,27065,1001,270
2024-04-221,2501,2551,2421,253100,8001,253
2024-04-191,2691,2701,2321,239165,7001,239
2024-04-181,2591,2901,2511,283108,7001,283
2024-04-171,2771,2771,2481,250156,7001,250
2024-04-161,3101,3151,2621,265260,5001,265
2024-04-151,3231,3291,3141,319113,1001,319
2024-04-121,3561,3621,3331,333102,9001,333
2024-04-111,3511,3581,3401,35560,2001,355
2024-04-101,3701,3841,3571,35880,3001,358
2024-04-091,3401,3701,3381,36879,8001,368
2024-04-081,3421,3471,3261,33265,7001,332
2024-04-051,3311,3411,3171,327100,1001,327
2024-04-041,3471,3581,3371,340113,9001,340
2024-04-031,3581,3661,3451,345101,3001,345
2024-04-021,3941,3971,3661,370121,9001,370
2024-04-011,3991,4391,3911,400153,3001,400
2024-03-291,3851,3981,3791,39179,3001,391
2024-03-281,3871,3941,3731,38298,8001,382
2024-03-271,3971,4001,3891,393113,1001,393
2024-03-261,3751,3971,3751,390103,7001,390
2024-03-251,3881,3951,3771,379129,5001,379
2024-03-221,4051,4091,3921,40091,7001,400
2024-03-211,4041,4061,3911,396139,6001,396
2024-03-191,3851,3901,3631,39092,8001,390
2024-03-181,3891,4071,3871,392101,0001,392
2024-03-151,3571,3831,3501,375122,3001,375
2024-03-141,3411,3541,3311,34568,9001,345
2024-03-131,3581,3601,3211,33096,5001,330
2024-03-121,3481,3591,3131,353110,8001,353
2024-03-111,3591,3781,3351,348132,7001,348
2024-03-081,3441,3911,3371,379126,7001,379
2024-03-071,3711,3791,3611,36592,0001,365
2024-03-061,3591,3841,3531,371100,2001,371
2024-03-051,3501,3751,3311,366119,5001,366
2024-03-041,3691,3721,3481,355132,2001,355
2024-03-011,3701,3771,3621,36691,9001,366
2024-02-291,3841,3841,3581,371154,2001,371
2024-02-281,4031,4111,3851,386125,0001,386
2024-02-271,3971,4231,3971,41493,3001,414
2024-02-261,4001,4111,3971,39894,3001,398
2024-02-221,3881,4031,3861,40054,1001,400
2024-02-211,3951,3971,3831,38896,1001,388
2024-02-201,4061,4331,4011,40372,1001,403
2024-02-191,4061,4111,3961,40587,9001,405
2024-02-161,3961,4131,3871,40886,6001,408
2024-02-151,4021,4141,3761,382127,3001,382
2024-02-141,4401,4431,3961,400103,0001,400
2024-02-131,4551,4631,4371,452115,8001,452
2024-02-091,4171,4341,4001,430128,0001,430
2024-02-081,4041,4181,3811,412179,8001,412
2024-02-071,4041,4161,3951,404124,9001,404
2024-02-061,4161,4241,4011,410132,6001,410
2024-02-051,4301,4351,4131,420134,5001,420
2024-02-021,4281,4491,4031,403256,3001,403
2024-02-011,5001,5021,4251,425397,8001,425
2024-01-311,5161,5201,4941,511140,2001,511
2024-01-301,5161,5421,5161,52395,2001,523
2024-01-291,5101,5201,5071,51659,8001,516
2024-01-261,5101,5161,5001,508100,5001,508
2024-01-251,5091,5271,4981,52578,8001,525
2024-01-241,5291,5321,5071,51480,1001,514
2024-01-231,5491,5601,5251,52976,6001,529
2024-01-221,5401,5521,5351,54156,0001,541
2024-01-191,5481,5631,5301,53069,3001,530
2024-01-181,5601,5811,5401,54881,8001,548
2024-01-171,6091,6181,5631,56387,9001,563
2024-01-161,5901,6091,5851,59560,4001,595
2024-01-151,5701,5971,5701,58742,5001,587
2024-01-121,5881,5881,5611,57080,1001,570
2024-01-111,5951,5991,5701,57184,5001,571
2024-01-101,5511,5861,5501,57781,3001,577
2024-01-091,5261,5571,5261,54963,8001,549
2024-01-051,5371,5401,5221,52248,5001,522
2024-01-041,5251,5281,4851,52769,6001,527

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