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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,280 | 1,317 | 1,279 | 1,311 | 145,100 | 1,311 |
| 2024-04-23 | 1,255 | 1,270 | 1,254 | 1,270 | 65,100 | 1,270 |
| 2024-04-22 | 1,250 | 1,255 | 1,242 | 1,253 | 100,800 | 1,253 |
| 2024-04-19 | 1,269 | 1,270 | 1,232 | 1,239 | 165,700 | 1,239 |
| 2024-04-18 | 1,259 | 1,290 | 1,251 | 1,283 | 108,700 | 1,283 |
| 2024-04-17 | 1,277 | 1,277 | 1,248 | 1,250 | 156,700 | 1,250 |
| 2024-04-16 | 1,310 | 1,315 | 1,262 | 1,265 | 260,500 | 1,265 |
| 2024-04-15 | 1,323 | 1,329 | 1,314 | 1,319 | 113,100 | 1,319 |
| 2024-04-12 | 1,356 | 1,362 | 1,333 | 1,333 | 102,900 | 1,333 |
| 2024-04-11 | 1,351 | 1,358 | 1,340 | 1,355 | 60,200 | 1,355 |
| 2024-04-10 | 1,370 | 1,384 | 1,357 | 1,358 | 80,300 | 1,358 |
| 2024-04-09 | 1,340 | 1,370 | 1,338 | 1,368 | 79,800 | 1,368 |
| 2024-04-08 | 1,342 | 1,347 | 1,326 | 1,332 | 65,700 | 1,332 |
| 2024-04-05 | 1,331 | 1,341 | 1,317 | 1,327 | 100,100 | 1,327 |
| 2024-04-04 | 1,347 | 1,358 | 1,337 | 1,340 | 113,900 | 1,340 |
| 2024-04-03 | 1,358 | 1,366 | 1,345 | 1,345 | 101,300 | 1,345 |
| 2024-04-02 | 1,394 | 1,397 | 1,366 | 1,370 | 121,900 | 1,370 |
| 2024-04-01 | 1,399 | 1,439 | 1,391 | 1,400 | 153,300 | 1,400 |
| 2024-03-29 | 1,385 | 1,398 | 1,379 | 1,391 | 79,300 | 1,391 |
| 2024-03-28 | 1,387 | 1,394 | 1,373 | 1,382 | 98,800 | 1,382 |
| 2024-03-27 | 1,397 | 1,400 | 1,389 | 1,393 | 113,100 | 1,393 |
| 2024-03-26 | 1,375 | 1,397 | 1,375 | 1,390 | 103,700 | 1,390 |
| 2024-03-25 | 1,388 | 1,395 | 1,377 | 1,379 | 129,500 | 1,379 |
| 2024-03-22 | 1,405 | 1,409 | 1,392 | 1,400 | 91,700 | 1,400 |
| 2024-03-21 | 1,404 | 1,406 | 1,391 | 1,396 | 139,600 | 1,396 |
| 2024-03-19 | 1,385 | 1,390 | 1,363 | 1,390 | 92,800 | 1,390 |
| 2024-03-18 | 1,389 | 1,407 | 1,387 | 1,392 | 101,000 | 1,392 |
| 2024-03-15 | 1,357 | 1,383 | 1,350 | 1,375 | 122,300 | 1,375 |
| 2024-03-14 | 1,341 | 1,354 | 1,331 | 1,345 | 68,900 | 1,345 |
| 2024-03-13 | 1,358 | 1,360 | 1,321 | 1,330 | 96,500 | 1,330 |
| 2024-03-12 | 1,348 | 1,359 | 1,313 | 1,353 | 110,800 | 1,353 |
| 2024-03-11 | 1,359 | 1,378 | 1,335 | 1,348 | 132,700 | 1,348 |
| 2024-03-08 | 1,344 | 1,391 | 1,337 | 1,379 | 126,700 | 1,379 |
| 2024-03-07 | 1,371 | 1,379 | 1,361 | 1,365 | 92,000 | 1,365 |
| 2024-03-06 | 1,359 | 1,384 | 1,353 | 1,371 | 100,200 | 1,371 |
| 2024-03-05 | 1,350 | 1,375 | 1,331 | 1,366 | 119,500 | 1,366 |
| 2024-03-04 | 1,369 | 1,372 | 1,348 | 1,355 | 132,200 | 1,355 |
| 2024-03-01 | 1,370 | 1,377 | 1,362 | 1,366 | 91,900 | 1,366 |
| 2024-02-29 | 1,384 | 1,384 | 1,358 | 1,371 | 154,200 | 1,371 |
| 2024-02-28 | 1,403 | 1,411 | 1,385 | 1,386 | 125,000 | 1,386 |
| 2024-02-27 | 1,397 | 1,423 | 1,397 | 1,414 | 93,300 | 1,414 |
| 2024-02-26 | 1,400 | 1,411 | 1,397 | 1,398 | 94,300 | 1,398 |
| 2024-02-22 | 1,388 | 1,403 | 1,386 | 1,400 | 54,100 | 1,400 |
| 2024-02-21 | 1,395 | 1,397 | 1,383 | 1,388 | 96,100 | 1,388 |
| 2024-02-20 | 1,406 | 1,433 | 1,401 | 1,403 | 72,100 | 1,403 |
| 2024-02-19 | 1,406 | 1,411 | 1,396 | 1,405 | 87,900 | 1,405 |
| 2024-02-16 | 1,396 | 1,413 | 1,387 | 1,408 | 86,600 | 1,408 |
| 2024-02-15 | 1,402 | 1,414 | 1,376 | 1,382 | 127,300 | 1,382 |
| 2024-02-14 | 1,440 | 1,443 | 1,396 | 1,400 | 103,000 | 1,400 |
| 2024-02-13 | 1,455 | 1,463 | 1,437 | 1,452 | 115,800 | 1,452 |
| 2024-02-09 | 1,417 | 1,434 | 1,400 | 1,430 | 128,000 | 1,430 |
| 2024-02-08 | 1,404 | 1,418 | 1,381 | 1,412 | 179,800 | 1,412 |
| 2024-02-07 | 1,404 | 1,416 | 1,395 | 1,404 | 124,900 | 1,404 |
| 2024-02-06 | 1,416 | 1,424 | 1,401 | 1,410 | 132,600 | 1,410 |
| 2024-02-05 | 1,430 | 1,435 | 1,413 | 1,420 | 134,500 | 1,420 |
| 2024-02-02 | 1,428 | 1,449 | 1,403 | 1,403 | 256,300 | 1,403 |
| 2024-02-01 | 1,500 | 1,502 | 1,425 | 1,425 | 397,800 | 1,425 |
| 2024-01-31 | 1,516 | 1,520 | 1,494 | 1,511 | 140,200 | 1,511 |
| 2024-01-30 | 1,516 | 1,542 | 1,516 | 1,523 | 95,200 | 1,523 |
| 2024-01-29 | 1,510 | 1,520 | 1,507 | 1,516 | 59,800 | 1,516 |
| 2024-01-26 | 1,510 | 1,516 | 1,500 | 1,508 | 100,500 | 1,508 |
| 2024-01-25 | 1,509 | 1,527 | 1,498 | 1,525 | 78,800 | 1,525 |
| 2024-01-24 | 1,529 | 1,532 | 1,507 | 1,514 | 80,100 | 1,514 |
| 2024-01-23 | 1,549 | 1,560 | 1,525 | 1,529 | 76,600 | 1,529 |
| 2024-01-22 | 1,540 | 1,552 | 1,535 | 1,541 | 56,000 | 1,541 |
| 2024-01-19 | 1,548 | 1,563 | 1,530 | 1,530 | 69,300 | 1,530 |
| 2024-01-18 | 1,560 | 1,581 | 1,540 | 1,548 | 81,800 | 1,548 |
| 2024-01-17 | 1,609 | 1,618 | 1,563 | 1,563 | 87,900 | 1,563 |
| 2024-01-16 | 1,590 | 1,609 | 1,585 | 1,595 | 60,400 | 1,595 |
| 2024-01-15 | 1,570 | 1,597 | 1,570 | 1,587 | 42,500 | 1,587 |
| 2024-01-12 | 1,588 | 1,588 | 1,561 | 1,570 | 80,100 | 1,570 |
| 2024-01-11 | 1,595 | 1,599 | 1,570 | 1,571 | 84,500 | 1,571 |
| 2024-01-10 | 1,551 | 1,586 | 1,550 | 1,577 | 81,300 | 1,577 |
| 2024-01-09 | 1,526 | 1,557 | 1,526 | 1,549 | 63,800 | 1,549 |
| 2024-01-05 | 1,537 | 1,540 | 1,522 | 1,522 | 48,500 | 1,522 |
| 2024-01-04 | 1,525 | 1,528 | 1,485 | 1,527 | 69,600 | 1,527 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
