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 |
---|---|---|---|---|---|---|
2024-11-01 | 1,124 | 1,134 | 1,107 | 1,120 | 143,000 | 1,120 |
2024-10-31 | 1,130 | 1,155 | 1,125 | 1,146 | 152,400 | 1,146 |
2024-10-30 | 1,140 | 1,150 | 1,134 | 1,135 | 195,200 | 1,135 |
2024-10-29 | 1,130 | 1,135 | 1,124 | 1,134 | 78,500 | 1,134 |
2024-10-28 | 1,108 | 1,123 | 1,100 | 1,121 | 184,700 | 1,121 |
2024-10-25 | 1,112 | 1,113 | 1,087 | 1,099 | 115,100 | 1,099 |
2024-10-24 | 1,115 | 1,115 | 1,098 | 1,112 | 86,300 | 1,112 |
2024-10-23 | 1,100 | 1,118 | 1,090 | 1,113 | 180,200 | 1,113 |
2024-10-22 | 1,143 | 1,145 | 1,102 | 1,102 | 218,200 | 1,102 |
2024-10-21 | 1,140 | 1,156 | 1,133 | 1,152 | 105,400 | 1,152 |
2024-10-18 | 1,135 | 1,144 | 1,128 | 1,134 | 81,300 | 1,134 |
2024-10-17 | 1,152 | 1,160 | 1,132 | 1,132 | 123,600 | 1,132 |
2024-10-16 | 1,142 | 1,166 | 1,132 | 1,160 | 149,700 | 1,160 |
2024-10-15 | 1,151 | 1,155 | 1,138 | 1,152 | 146,900 | 1,152 |
2024-10-11 | 1,151 | 1,161 | 1,145 | 1,145 | 104,600 | 1,145 |
2024-10-10 | 1,144 | 1,160 | 1,141 | 1,151 | 120,900 | 1,151 |
2024-10-09 | 1,157 | 1,162 | 1,144 | 1,147 | 125,000 | 1,147 |
2024-10-08 | 1,170 | 1,170 | 1,148 | 1,153 | 175,600 | 1,153 |
2024-10-07 | 1,190 | 1,197 | 1,175 | 1,177 | 116,900 | 1,177 |
2024-10-04 | 1,194 | 1,194 | 1,177 | 1,180 | 148,800 | 1,180 |
2024-10-03 | 1,189 | 1,197 | 1,178 | 1,188 | 125,000 | 1,188 |
2024-10-02 | 1,160 | 1,186 | 1,157 | 1,167 | 166,900 | 1,167 |
2024-10-01 | 1,150 | 1,178 | 1,148 | 1,171 | 191,700 | 1,171 |
2024-09-30 | 1,187 | 1,187 | 1,140 | 1,140 | 434,800 | 1,140 |
2024-09-27 | 1,211 | 1,218 | 1,203 | 1,205 | 260,400 | 1,205 |
2024-09-26 | 1,208 | 1,220 | 1,191 | 1,220 | 315,800 | 1,220 |
2024-09-25 | 1,208 | 1,214 | 1,202 | 1,205 | 234,200 | 1,205 |
2024-09-24 | 1,259 | 1,259 | 1,202 | 1,211 | 672,500 | 1,211 |
2024-09-20 | 1,345 | 1,357 | 1,336 | 1,338 | 66,600 | 1,338 |
2024-09-19 | 1,323 | 1,328 | 1,313 | 1,322 | 70,800 | 1,322 |
2024-09-18 | 1,308 | 1,318 | 1,286 | 1,300 | 77,400 | 1,300 |
2024-09-17 | 1,296 | 1,301 | 1,273 | 1,292 | 100,500 | 1,292 |
2024-09-13 | 1,291 | 1,298 | 1,286 | 1,287 | 103,400 | 1,287 |
2024-09-12 | 1,314 | 1,320 | 1,292 | 1,297 | 96,500 | 1,297 |
2024-09-11 | 1,313 | 1,323 | 1,295 | 1,302 | 85,800 | 1,302 |
2024-09-10 | 1,332 | 1,340 | 1,322 | 1,324 | 53,500 | 1,324 |
2024-09-09 | 1,306 | 1,331 | 1,301 | 1,324 | 68,700 | 1,324 |
2024-09-06 | 1,351 | 1,360 | 1,327 | 1,336 | 52,400 | 1,336 |
2024-09-05 | 1,327 | 1,375 | 1,324 | 1,353 | 97,800 | 1,353 |
2024-09-04 | 1,341 | 1,347 | 1,326 | 1,331 | 140,300 | 1,331 |
2024-09-03 | 1,369 | 1,384 | 1,362 | 1,371 | 105,200 | 1,371 |
2024-09-02 | 1,389 | 1,404 | 1,369 | 1,369 | 164,400 | 1,369 |
2024-08-30 | 1,395 | 1,412 | 1,393 | 1,405 | 98,200 | 1,405 |
2024-08-29 | 1,400 | 1,417 | 1,384 | 1,393 | 126,600 | 1,393 |
2024-08-28 | 1,444 | 1,444 | 1,407 | 1,419 | 116,400 | 1,419 |
2024-08-27 | 1,455 | 1,472 | 1,448 | 1,460 | 71,300 | 1,460 |
2024-08-26 | 1,476 | 1,477 | 1,442 | 1,455 | 70,200 | 1,455 |
2024-08-23 | 1,490 | 1,514 | 1,478 | 1,492 | 57,400 | 1,492 |
2024-08-22 | 1,510 | 1,518 | 1,498 | 1,501 | 53,500 | 1,501 |
2024-08-21 | 1,477 | 1,506 | 1,477 | 1,495 | 33,600 | 1,495 |
2024-08-20 | 1,476 | 1,507 | 1,475 | 1,498 | 71,500 | 1,498 |
2024-08-19 | 1,480 | 1,480 | 1,452 | 1,458 | 84,000 | 1,458 |
2024-08-16 | 1,470 | 1,503 | 1,470 | 1,491 | 80,600 | 1,491 |
2024-08-15 | 1,451 | 1,452 | 1,429 | 1,438 | 85,300 | 1,438 |
2024-08-14 | 1,448 | 1,467 | 1,427 | 1,453 | 77,400 | 1,453 |
2024-08-13 | 1,395 | 1,427 | 1,387 | 1,418 | 103,700 | 1,418 |
2024-08-09 | 1,446 | 1,464 | 1,375 | 1,405 | 128,800 | 1,405 |
2024-08-08 | 1,410 | 1,453 | 1,398 | 1,416 | 168,100 | 1,416 |
2024-08-07 | 1,357 | 1,467 | 1,350 | 1,440 | 214,000 | 1,440 |
2024-08-06 | 1,364 | 1,438 | 1,364 | 1,417 | 232,200 | 1,417 |
2024-08-05 | 1,342 | 1,362 | 1,264 | 1,274 | 254,100 | 1,274 |
2024-08-02 | 1,472 | 1,480 | 1,424 | 1,432 | 206,900 | 1,432 |
2024-08-01 | 1,550 | 1,596 | 1,496 | 1,509 | 491,800 | 1,509 |
2024-07-31 | 1,698 | 1,717 | 1,664 | 1,710 | 192,500 | 1,710 |
2024-07-30 | 1,666 | 1,680 | 1,651 | 1,675 | 122,800 | 1,675 |
2024-07-29 | 1,656 | 1,691 | 1,621 | 1,689 | 136,000 | 1,689 |
2024-07-26 | 1,600 | 1,641 | 1,600 | 1,616 | 87,000 | 1,616 |
2024-07-25 | 1,611 | 1,617 | 1,560 | 1,586 | 128,400 | 1,586 |
2024-07-24 | 1,644 | 1,667 | 1,624 | 1,627 | 68,400 | 1,627 |
2024-07-23 | 1,690 | 1,695 | 1,635 | 1,661 | 98,200 | 1,661 |
2024-07-22 | 1,705 | 1,723 | 1,678 | 1,682 | 78,100 | 1,682 |
2024-07-19 | 1,730 | 1,743 | 1,717 | 1,720 | 66,900 | 1,720 |
2024-07-18 | 1,748 | 1,769 | 1,733 | 1,733 | 60,000 | 1,733 |
2024-07-17 | 1,751 | 1,767 | 1,751 | 1,763 | 46,600 | 1,763 |
2024-07-16 | 1,765 | 1,774 | 1,733 | 1,733 | 98,000 | 1,733 |
2024-07-12 | 1,706 | 1,757 | 1,696 | 1,757 | 115,700 | 1,757 |
2024-07-11 | 1,740 | 1,740 | 1,720 | 1,726 | 65,900 | 1,726 |
2024-07-10 | 1,730 | 1,731 | 1,695 | 1,706 | 113,800 | 1,706 |
2024-07-09 | 1,733 | 1,753 | 1,730 | 1,744 | 127,800 | 1,744 |
2024-07-08 | 1,722 | 1,734 | 1,710 | 1,715 | 100,900 | 1,715 |
2024-07-05 | 1,742 | 1,744 | 1,715 | 1,722 | 69,100 | 1,722 |
2024-07-04 | 1,734 | 1,741 | 1,722 | 1,740 | 95,900 | 1,740 |
2024-07-03 | 1,700 | 1,727 | 1,700 | 1,727 | 127,700 | 1,727 |
2024-07-02 | 1,682 | 1,707 | 1,682 | 1,702 | 128,900 | 1,702 |
2024-07-01 | 1,700 | 1,705 | 1,675 | 1,676 | 71,800 | 1,676 |
2024-06-28 | 1,708 | 1,708 | 1,672 | 1,690 | 83,700 | 1,690 |
2024-06-27 | 1,687 | 1,707 | 1,682 | 1,701 | 137,200 | 1,701 |
2024-06-26 | 1,670 | 1,689 | 1,655 | 1,687 | 77,200 | 1,687 |
2024-06-25 | 1,642 | 1,675 | 1,636 | 1,675 | 182,500 | 1,675 |
2024-06-24 | 1,651 | 1,655 | 1,615 | 1,624 | 145,300 | 1,624 |
2024-06-21 | 1,684 | 1,684 | 1,630 | 1,646 | 330,200 | 1,646 |
2024-06-20 | 1,682 | 1,698 | 1,671 | 1,688 | 113,400 | 1,688 |
2024-06-19 | 1,680 | 1,708 | 1,680 | 1,685 | 153,400 | 1,685 |
2024-06-18 | 1,700 | 1,710 | 1,668 | 1,680 | 157,900 | 1,680 |
2024-06-17 | 1,681 | 1,700 | 1,657 | 1,671 | 216,100 | 1,671 |
2024-06-14 | 1,598 | 1,701 | 1,591 | 1,695 | 340,500 | 1,695 |
2024-06-13 | 1,617 | 1,629 | 1,596 | 1,615 | 203,200 | 1,615 |
2024-06-12 | 1,589 | 1,617 | 1,586 | 1,602 | 181,600 | 1,602 |
2024-06-11 | 1,560 | 1,589 | 1,560 | 1,568 | 173,600 | 1,568 |
2024-06-10 | 1,508 | 1,557 | 1,508 | 1,550 | 124,500 | 1,550 |
2024-06-07 | 1,471 | 1,516 | 1,471 | 1,502 | 69,200 | 1,502 |
2024-06-06 | 1,524 | 1,528 | 1,487 | 1,487 | 71,800 | 1,487 |
2024-06-05 | 1,520 | 1,541 | 1,506 | 1,511 | 76,400 | 1,511 |
2024-06-04 | 1,524 | 1,559 | 1,511 | 1,534 | 118,300 | 1,534 |
2024-06-03 | 1,500 | 1,535 | 1,496 | 1,532 | 128,400 | 1,532 |
2024-05-31 | 1,500 | 1,524 | 1,469 | 1,506 | 1,039,000 | 1,506 |
2024-05-30 | 1,450 | 1,500 | 1,444 | 1,492 | 164,100 | 1,492 |
2024-05-29 | 1,452 | 1,482 | 1,430 | 1,475 | 140,700 | 1,475 |
2024-05-28 | 1,451 | 1,494 | 1,451 | 1,473 | 139,200 | 1,473 |
2024-05-27 | 1,444 | 1,458 | 1,410 | 1,449 | 179,700 | 1,449 |
2024-05-24 | 1,433 | 1,451 | 1,425 | 1,449 | 120,400 | 1,449 |
2024-05-23 | 1,487 | 1,492 | 1,457 | 1,467 | 104,500 | 1,467 |
2024-05-22 | 1,515 | 1,531 | 1,479 | 1,487 | 115,500 | 1,487 |
2024-05-21 | 1,559 | 1,576 | 1,517 | 1,519 | 179,000 | 1,519 |
2024-05-20 | 1,501 | 1,547 | 1,498 | 1,547 | 182,900 | 1,547 |
2024-05-17 | 1,445 | 1,512 | 1,431 | 1,499 | 262,200 | 1,499 |
2024-05-16 | 1,462 | 1,470 | 1,429 | 1,445 | 213,300 | 1,445 |
2024-05-15 | 1,545 | 1,545 | 1,462 | 1,469 | 277,700 | 1,469 |
2024-05-14 | 1,550 | 1,576 | 1,530 | 1,552 | 174,400 | 1,552 |
2024-05-13 | 1,599 | 1,652 | 1,546 | 1,557 | 550,600 | 1,557 |
2024-05-10 | 1,430 | 1,439 | 1,409 | 1,439 | 103,700 | 1,439 |
2024-05-09 | 1,412 | 1,434 | 1,407 | 1,413 | 122,000 | 1,413 |
2024-05-08 | 1,407 | 1,439 | 1,407 | 1,412 | 143,100 | 1,412 |
2024-05-07 | 1,432 | 1,444 | 1,413 | 1,424 | 137,700 | 1,424 |
2024-05-02 | 1,423 | 1,426 | 1,398 | 1,402 | 100,900 | 1,402 |
2024-05-01 | 1,400 | 1,445 | 1,397 | 1,429 | 197,000 | 1,429 |
2024-04-30 | 1,364 | 1,438 | 1,357 | 1,409 | 314,500 | 1,409 |
2024-04-26 | 1,303 | 1,322 | 1,281 | 1,315 | 144,500 | 1,315 |
2024-04-25 | 1,304 | 1,323 | 1,300 | 1,317 | 69,200 | 1,317 |
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