6222 (株)島精機製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	1,812	1,838	1,804	1,836	57,100	1,836
2023-02-02	1,840	1,840	1,801	1,811	83,700	1,811
2023-02-01	1,900	1,939	1,843	1,843	134,000	1,843
2023-01-31	1,952	1,967	1,944	1,957	124,500	1,957
2023-01-30	1,940	1,970	1,938	1,949	69,000	1,949
2023-01-27	1,971	1,971	1,943	1,945	45,300	1,945
2023-01-26	1,964	1,973	1,952	1,962	24,900	1,962
2023-01-25	1,940	1,969	1,940	1,963	27,300	1,963
2023-01-24	1,936	1,961	1,930	1,960	53,300	1,960
2023-01-23	1,907	1,925	1,895	1,923	31,600	1,923
2023-01-20	1,867	1,886	1,867	1,879	18,200	1,879
2023-01-19	1,888	1,892	1,868	1,880	55,800	1,880
2023-01-18	1,878	1,905	1,856	1,901	38,400	1,901
2023-01-17	1,831	1,860	1,831	1,852	29,400	1,852
2023-01-16	1,819	1,827	1,812	1,813	31,000	1,813
2023-01-13	1,816	1,836	1,816	1,833	40,900	1,833
2023-01-12	1,820	1,834	1,819	1,833	19,200	1,833
2023-01-11	1,807	1,828	1,806	1,822	21,400	1,822
2023-01-10	1,826	1,829	1,788	1,788	39,000	1,788
2023-01-06	1,785	1,808	1,785	1,806	36,900	1,806
2023-01-05	1,809	1,823	1,793	1,798	44,700	1,798
2023-01-04	1,862	1,865	1,818	1,821	37,000	1,821

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

6222 (株)島精機製作所 の時系列データ [2023年度]