6222 (株)島精機製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,862	1,873	1,855	1,855	28,900	1,855
2022-12-29	1,834	1,856	1,820	1,855	27,200	1,855
2022-12-28	1,844	1,856	1,840	1,856	31,100	1,856
2022-12-27	1,874	1,894	1,858	1,859	16,400	1,859
2022-12-26	1,851	1,875	1,851	1,862	18,900	1,862
2022-12-23	1,836	1,853	1,828	1,847	69,000	1,847
2022-12-22	1,876	1,879	1,836	1,855	65,100	1,855
2022-12-21	1,917	1,917	1,847	1,862	72,800	1,862
2022-12-20	1,979	1,991	1,909	1,917	52,600	1,917
2022-12-19	1,960	1,974	1,954	1,974	31,100	1,974
2022-12-16	1,973	1,998	1,967	1,970	48,000	1,970
2022-12-15	1,992	2,010	1,989	1,999	21,800	1,999
2022-12-14	2,001	2,009	1,993	2,009	18,800	2,009
2022-12-13	1,999	2,013	1,985	1,995	36,400	1,995
2022-12-12	1,979	1,994	1,979	1,987	16,200	1,987
2022-12-09	1,965	2,001	1,965	1,991	28,200	1,991
2022-12-08	1,990	1,990	1,953	1,979	36,400	1,979
2022-12-07	1,978	2,009	1,977	1,980	42,000	1,980
2022-12-06	1,993	2,014	1,990	1,990	39,700	1,990
2022-12-05	2,009	2,025	1,996	2,009	36,000	2,009
2022-12-02	2,060	2,060	2,001	2,015	62,900	2,015
2022-12-01	2,110	2,110	2,064	2,076	36,100	2,076
2022-11-30	2,090	2,100	2,066	2,092	39,100	2,092
2022-11-29	2,095	2,095	2,073	2,086	33,300	2,086
2022-11-28	2,104	2,113	2,097	2,111	27,400	2,111
2022-11-25	2,095	2,095	2,072	2,082	33,300	2,082
2022-11-24	2,100	2,110	2,083	2,101	49,500	2,101
2022-11-22	2,040	2,075	2,033	2,071	42,600	2,071
2022-11-21	2,034	2,038	2,010	2,024	38,500	2,024
2022-11-18	2,031	2,031	2,012	2,022	30,000	2,022
2022-11-17	1,988	2,023	1,987	2,014	27,100	2,014
2022-11-16	1,990	1,992	1,965	1,989	30,100	1,989
2022-11-15	1,990	2,004	1,970	1,987	24,000	1,987
2022-11-14	2,015	2,015	1,991	1,992	18,600	1,992
2022-11-11	2,024	2,030	1,991	2,030	49,900	2,030
2022-11-10	1,990	1,990	1,965	1,968	31,800	1,968
2022-11-09	1,977	1,981	1,964	1,981	23,900	1,981
2022-11-08	1,980	2,000	1,973	1,977	32,200	1,977
2022-11-07	1,945	1,998	1,945	1,978	33,800	1,978
2022-11-04	1,960	1,979	1,939	1,942	75,900	1,942
2022-11-02	2,038	2,051	2,001	2,010	51,200	2,010
2022-11-01	2,113	2,113	2,025	2,042	64,200	2,042
2022-10-31	2,052	2,088	2,042	2,077	67,200	2,077
2022-10-28	2,052	2,072	2,013	2,022	104,200	2,022
2022-10-27	2,145	2,145	2,076	2,082	58,200	2,082
2022-10-26	2,176	2,208	2,146	2,146	115,100	2,146
2022-10-25	2,137	2,188	2,136	2,169	50,000	2,169
2022-10-24	2,135	2,152	2,124	2,136	40,600	2,136
2022-10-21	2,108	2,135	2,106	2,121	43,000	2,121
2022-10-20	2,103	2,127	2,103	2,124	38,300	2,124
2022-10-19	2,111	2,141	2,110	2,141	55,500	2,141
2022-10-18	2,135	2,135	2,118	2,123	47,400	2,123
2022-10-17	2,080	2,105	2,075	2,099	45,100	2,099
2022-10-14	2,071	2,094	2,060	2,085	79,000	2,085
2022-10-13	2,037	2,045	2,015	2,024	58,400	2,024
2022-10-12	2,010	2,041	2,010	2,036	71,600	2,036
2022-10-11	2,014	2,046	1,994	2,016	96,200	2,016
2022-10-07	2,085	2,126	2,085	2,109	45,800	2,109
2022-10-06	2,135	2,146	2,117	2,118	55,600	2,118
2022-10-05	2,121	2,130	2,071	2,108	45,000	2,108
2022-10-04	2,071	2,093	2,058	2,083	73,300	2,083
2022-10-03	1,998	2,027	1,993	2,021	52,800	2,021
2022-09-30	2,071	2,071	1,998	2,009	75,900	2,009
2022-09-29	2,087	2,090	2,050	2,084	55,500	2,084
2022-09-28	2,026	2,056	2,001	2,043	76,300	2,043
2022-09-27	2,030	2,058	2,018	2,029	51,500	2,029
2022-09-26	2,038	2,038	2,001	2,005	96,700	2,005
2022-09-22	2,054	2,103	2,054	2,088	35,000	2,088
2022-09-21	2,106	2,120	2,066	2,089	48,400	2,089
2022-09-20	2,142	2,155	2,125	2,138	28,300	2,138
2022-09-16	2,106	2,131	2,099	2,100	49,600	2,100
2022-09-15	2,159	2,170	2,137	2,137	39,900	2,137
2022-09-14	2,184	2,184	2,150	2,153	69,900	2,153
2022-09-13	2,204	2,240	2,204	2,234	42,700	2,234
2022-09-12	2,209	2,219	2,190	2,204	46,000	2,204
2022-09-09	2,223	2,238	2,177	2,181	176,300	2,181
2022-09-08	2,233	2,289	2,223	2,273	77,800	2,273
2022-09-07	2,248	2,248	2,189	2,191	38,800	2,191
2022-09-06	2,235	2,269	2,217	2,255	54,300	2,255
2022-09-05	2,222	2,242	2,206	2,230	42,600	2,230
2022-09-02	2,211	2,234	2,199	2,227	44,900	2,227
2022-09-01	2,178	2,212	2,177	2,202	68,800	2,202
2022-08-31	2,186	2,227	2,172	2,221	77,700	2,221
2022-08-30	2,250	2,250	2,216	2,222	54,900	2,222
2022-08-29	2,290	2,294	2,231	2,231	101,900	2,231
2022-08-26	2,335	2,392	2,330	2,374	95,900	2,374
2022-08-25	2,266	2,350	2,266	2,337	79,500	2,337
2022-08-24	2,267	2,285	2,249	2,251	29,700	2,251
2022-08-23	2,297	2,297	2,246	2,265	40,400	2,265
2022-08-22	2,288	2,324	2,274	2,322	27,600	2,322
2022-08-19	2,364	2,364	2,323	2,323	18,600	2,323
2022-08-18	2,339	2,361	2,327	2,352	32,600	2,352
2022-08-17	2,361	2,380	2,359	2,371	45,900	2,371
2022-08-16	2,371	2,371	2,325	2,343	33,400	2,343
2022-08-15	2,374	2,385	2,340	2,365	46,300	2,365
2022-08-12	2,349	2,382	2,340	2,375	73,800	2,375
2022-08-10	2,317	2,345	2,303	2,313	41,500	2,313
2022-08-09	2,316	2,326	2,292	2,312	39,500	2,312
2022-08-08	2,310	2,332	2,305	2,316	38,500	2,316
2022-08-05	2,248	2,316	2,248	2,307	54,800	2,307
2022-08-04	2,284	2,299	2,241	2,261	40,600	2,261
2022-08-03	2,272	2,306	2,248	2,267	44,600	2,267
2022-08-02	2,260	2,271	2,200	2,251	97,000	2,251
2022-08-01	2,269	2,340	2,225	2,295	151,300	2,295
2022-07-29	2,262	2,279	2,215	2,221	84,400	2,221
2022-07-28	2,246	2,246	2,195	2,240	54,500	2,240
2022-07-27	2,235	2,235	2,195	2,224	29,100	2,224
2022-07-26	2,186	2,232	2,183	2,222	48,700	2,222
2022-07-25	2,195	2,205	2,157	2,186	33,200	2,186
2022-07-22	2,190	2,221	2,181	2,210	54,000	2,210
2022-07-21	2,173	2,199	2,155	2,198	43,100	2,198
2022-07-20	2,171	2,180	2,148	2,173	74,700	2,173
2022-07-19	2,122	2,123	2,097	2,121	58,600	2,121
2022-07-15	2,097	2,123	2,070	2,095	51,100	2,095
2022-07-14	2,090	2,100	2,063	2,094	31,300	2,094
2022-07-13	2,093	2,108	2,074	2,092	28,200	2,092
2022-07-12	2,153	2,153	2,067	2,077	39,900	2,077
2022-07-11	2,157	2,192	2,151	2,170	43,000	2,170
2022-07-08	2,149	2,184	2,137	2,147	97,200	2,147
2022-07-07	2,108	2,129	2,076	2,116	60,300	2,116
2022-07-06	2,090	2,090	2,037	2,075	58,500	2,075
2022-07-05	2,097	2,136	2,091	2,114	63,500	2,114
2022-07-04	2,084	2,084	2,059	2,071	39,900	2,071
2022-07-01	2,085	2,096	2,028	2,038	51,900	2,038
2022-06-30	2,120	2,134	2,079	2,089	58,800	2,089
2022-06-29	2,140	2,144	2,091	2,130	106,000	2,130
2022-06-28	2,089	2,145	2,089	2,121	87,100	2,121
2022-06-27	2,089	2,100	2,046	2,069	34,500	2,069
2022-06-24	2,057	2,057	2,028	2,045	40,100	2,045
2022-06-23	2,103	2,112	2,030	2,031	76,900	2,031
2022-06-22	2,169	2,180	2,130	2,130	61,700	2,130
2022-06-21	2,118	2,168	2,118	2,148	62,700	2,148
2022-06-20	2,088	2,095	2,047	2,070	56,000	2,070
2022-06-17	2,039	2,087	2,016	2,062	253,300	2,062
2022-06-16	2,100	2,148	2,067	2,071	40,900	2,071
2022-06-15	2,125	2,132	2,084	2,084	43,600	2,084
2022-06-14	2,109	2,133	2,103	2,130	62,900	2,130
2022-06-13	2,135	2,199	2,135	2,159	90,500	2,159
2022-06-10	2,231	2,260	2,201	2,235	92,100	2,235
2022-06-09	2,248	2,294	2,236	2,257	95,300	2,257
2022-06-08	2,198	2,270	2,185	2,262	104,000	2,262
2022-06-07	2,169	2,210	2,150	2,198	75,300	2,198
2022-06-06	2,061	2,154	2,048	2,154	103,800	2,154
2022-06-03	2,078	2,080	2,039	2,071	70,300	2,071
2022-06-02	2,076	2,089	2,055	2,078	44,100	2,078
2022-06-01	2,010	2,095	2,009	2,095	75,200	2,095
2022-05-31	2,016	2,060	2,007	2,027	82,100	2,027
2022-05-30	2,006	2,039	2,002	2,020	139,700	2,020
2022-05-27	1,966	1,990	1,965	1,981	58,200	1,981
2022-05-26	1,913	1,949	1,898	1,938	51,700	1,938
2022-05-25	1,933	1,933	1,886	1,917	35,500	1,917
2022-05-24	1,977	1,977	1,917	1,921	52,900	1,921
2022-05-23	1,970	1,978	1,943	1,978	44,300	1,978
2022-05-20	1,906	1,946	1,877	1,937	45,900	1,937
2022-05-19	1,866	1,905	1,842	1,898	39,200	1,898
2022-05-18	1,933	1,935	1,901	1,906	8,500	1,906
2022-05-17	1,906	1,934	1,892	1,933	36,700	1,933
2022-05-16	1,900	1,928	1,880	1,893	70,300	1,893
2022-05-13	1,840	1,894	1,836	1,889	71,800	1,889
2022-05-12	1,878	1,941	1,867	1,880	79,300	1,880
2022-05-11	1,833	1,914	1,800	1,910	159,800	1,910
2022-05-10	1,774	1,799	1,751	1,793	49,400	1,793
2022-05-09	1,800	1,807	1,775	1,785	60,200	1,785
2022-05-06	1,809	1,852	1,800	1,839	51,800	1,839
2022-05-02	1,854	1,865	1,810	1,822	49,300	1,822
2022-04-28	1,790	1,855	1,778	1,854	64,200	1,854
2022-04-27	1,740	1,786	1,728	1,768	137,400	1,768
2022-04-26	1,791	1,791	1,751	1,773	50,900	1,773
2022-04-25	1,815	1,815	1,773	1,786	76,000	1,786
2022-04-22	1,895	1,895	1,846	1,859	34,700	1,859
2022-04-21	1,900	1,921	1,896	1,915	35,100	1,915
2022-04-20	1,896	1,918	1,887	1,901	40,500	1,901
2022-04-19	1,817	1,868	1,817	1,856	25,700	1,856
2022-04-18	1,833	1,853	1,808	1,841	34,600	1,841
2022-04-15	1,864	1,874	1,848	1,872	21,500	1,872
2022-04-14	1,829	1,886	1,829	1,885	22,400	1,885
2022-04-13	1,823	1,837	1,801	1,831	54,000	1,831
2022-04-12	1,880	1,891	1,823	1,838	84,900	1,838
2022-04-11	1,895	1,906	1,873	1,891	66,700	1,891
2022-04-08	1,890	1,898	1,865	1,895	83,000	1,895
2022-04-07	1,879	1,893	1,876	1,877	71,600	1,877
2022-04-06	1,917	1,923	1,885	1,905	60,600	1,905
2022-04-05	1,931	1,943	1,919	1,930	56,000	1,930
2022-04-04	1,890	1,924	1,888	1,910	47,800	1,910
2022-04-01	1,863	1,894	1,843	1,888	69,000	1,888
2022-03-31	1,888	1,907	1,867	1,870	90,200	1,870
2022-03-30	1,909	1,964	1,896	1,925	82,600	1,925
2022-03-29	1,878	1,889	1,857	1,887	82,600	1,887
2022-03-28	1,871	1,884	1,852	1,869	68,100	1,869
2022-03-25	1,869	1,888	1,850	1,863	74,900	1,863
2022-03-24	1,845	1,863	1,811	1,863	76,200	1,863
2022-03-23	1,809	1,871	1,805	1,865	93,500	1,865
2022-03-22	1,784	1,797	1,775	1,787	86,200	1,787
2022-03-18	1,746	1,771	1,736	1,771	111,600	1,771
2022-03-17	1,757	1,765	1,727	1,753	77,300	1,753
2022-03-16	1,719	1,727	1,700	1,708	79,000	1,708
2022-03-15	1,650	1,708	1,650	1,703	66,800	1,703
2022-03-14	1,691	1,706	1,658	1,658	68,800	1,658
2022-03-11	1,687	1,707	1,677	1,691	73,300	1,691
2022-03-10	1,688	1,752	1,688	1,736	108,400	1,736
2022-03-09	1,630	1,657	1,624	1,626	91,600	1,626
2022-03-08	1,654	1,669	1,632	1,639	183,600	1,639
2022-03-07	1,711	1,717	1,680	1,687	139,300	1,687
2022-03-04	1,759	1,763	1,730	1,741	115,600	1,741
2022-03-03	1,778	1,786	1,759	1,770	82,600	1,770
2022-03-02	1,758	1,758	1,731	1,733	88,300	1,733
2022-03-01	1,799	1,809	1,773	1,778	62,300	1,778
2022-02-28	1,850	1,850	1,776	1,788	86,100	1,788
2022-02-25	1,810	1,841	1,808	1,829	105,400	1,829
2022-02-24	1,795	1,816	1,765	1,800	97,500	1,800
2022-02-22	1,802	1,823	1,797	1,816	85,500	1,816
2022-02-21	1,810	1,850	1,806	1,829	56,700	1,829
2022-02-18	1,825	1,849	1,811	1,830	61,300	1,830
2022-02-17	1,912	1,914	1,852	1,852	97,100	1,852
2022-02-16	1,900	1,924	1,899	1,920	116,900	1,920
2022-02-15	1,832	1,860	1,823	1,847	111,900	1,847
2022-02-14	1,804	1,832	1,778	1,817	93,300	1,817
2022-02-10	1,801	1,829	1,796	1,829	65,300	1,829
2022-02-09	1,790	1,797	1,768	1,786	65,200	1,786
2022-02-08	1,751	1,789	1,747	1,756	70,700	1,756
2022-02-07	1,750	1,764	1,730	1,749	81,800	1,749
2022-02-04	1,777	1,799	1,752	1,764	91,800	1,764
2022-02-03	1,808	1,818	1,782	1,788	90,100	1,788
2022-02-02	1,750	1,810	1,749	1,798	121,700	1,798
2022-02-01	1,736	1,767	1,727	1,740	158,800	1,740
2022-01-31	1,775	1,775	1,706	1,725	226,900	1,725
2022-01-28	1,802	1,874	1,802	1,849	141,700	1,849
2022-01-27	1,834	1,852	1,769	1,784	122,500	1,784
2022-01-26	1,860	1,877	1,818	1,827	68,500	1,827
2022-01-25	1,893	1,906	1,840	1,859	57,500	1,859
2022-01-24	1,872	1,928	1,866	1,917	53,000	1,917
2022-01-21	1,880	1,880	1,833	1,878	59,800	1,878
2022-01-20	1,875	1,906	1,857	1,889	65,400	1,889
2022-01-19	1,939	1,939	1,880	1,890	73,700	1,890
2022-01-18	1,985	1,985	1,934	1,939	40,600	1,939
2022-01-17	1,988	2,004	1,953	1,959	30,800	1,959
2022-01-14	1,968	1,989	1,946	1,978	67,000	1,978
2022-01-13	2,030	2,040	1,986	1,993	32,800	1,993
2022-01-12	1,988	2,029	1,988	2,027	28,600	2,027
2022-01-11	1,997	2,021	1,950	1,970	59,800	1,970
2022-01-07	2,011	2,050	1,990	1,997	40,500	1,997
2022-01-06	2,047	2,047	2,001	2,011	44,600	2,011
2022-01-05	2,041	2,069	2,032	2,062	57,600	2,062
2022-01-04	1,997	2,040	1,958	2,018	60,600	2,018

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 [2022年度]

6222 (株)島精機製作所の時系列データ [2022年度]