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