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
2023-02-031,8121,8381,8041,83657,1001,836
2023-02-021,8401,8401,8011,81183,7001,811
2023-02-011,9001,9391,8431,843134,0001,843
2023-01-311,9521,9671,9441,957124,5001,957
2023-01-301,9401,9701,9381,94969,0001,949
2023-01-271,9711,9711,9431,94545,3001,945
2023-01-261,9641,9731,9521,96224,9001,962
2023-01-251,9401,9691,9401,96327,3001,963
2023-01-241,9361,9611,9301,96053,3001,960
2023-01-231,9071,9251,8951,92331,6001,923
2023-01-201,8671,8861,8671,87918,2001,879
2023-01-191,8881,8921,8681,88055,8001,880
2023-01-181,8781,9051,8561,90138,4001,901
2023-01-171,8311,8601,8311,85229,4001,852
2023-01-161,8191,8271,8121,81331,0001,813
2023-01-131,8161,8361,8161,83340,9001,833
2023-01-121,8201,8341,8191,83319,2001,833
2023-01-111,8071,8281,8061,82221,4001,822
2023-01-101,8261,8291,7881,78839,0001,788
2023-01-061,7851,8081,7851,80636,9001,806
2023-01-051,8091,8231,7931,79844,7001,798
2023-01-041,8621,8651,8181,82137,0001,821

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