島精機製作所(6222)の株価時系列情報
島精機製作所(6222)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,280 | 1,317 | 1,279 | 1,311 | 145,100 |
| 2024/04/23 | 1,255 | 1,270 | 1,254 | 1,270 | 65,100 |
| 2024/04/22 | 1,250 | 1,255 | 1,242 | 1,253 | 100,800 |
| 2024/04/19 | 1,269 | 1,270 | 1,232 | 1,239 | 165,700 |
| 2024/04/18 | 1,259 | 1,290 | 1,251 | 1,283 | 108,700 |
| 2024/04/17 | 1,277 | 1,277 | 1,248 | 1,250 | 156,700 |
| 2024/04/16 | 1,310 | 1,315 | 1,262 | 1,265 | 260,500 |
| 2024/04/15 | 1,323 | 1,329 | 1,314 | 1,319 | 113,100 |
| 2024/04/12 | 1,356 | 1,362 | 1,333 | 1,333 | 102,900 |
| 2024/04/11 | 1,351 | 1,358 | 1,340 | 1,355 | 60,200 |
| 2024/04/10 | 1,370 | 1,384 | 1,357 | 1,358 | 80,300 |
| 2024/04/09 | 1,340 | 1,370 | 1,338 | 1,368 | 79,800 |
| 2024/04/08 | 1,342 | 1,347 | 1,326 | 1,332 | 65,700 |
| 2024/04/05 | 1,331 | 1,341 | 1,317 | 1,327 | 100,100 |
| 2024/04/04 | 1,347 | 1,358 | 1,337 | 1,340 | 113,900 |
| 2024/04/03 | 1,358 | 1,366 | 1,345 | 1,345 | 101,300 |
| 2024/04/02 | 1,394 | 1,397 | 1,366 | 1,370 | 121,900 |
| 2024/04/01 | 1,399 | 1,439 | 1,391 | 1,400 | 153,300 |
| 2024/03/29 | 1,385 | 1,398 | 1,379 | 1,391 | 79,300 |
| 2024/03/28 | 1,387 | 1,394 | 1,373 | 1,382 | 98,800 |
| 2024/03/27 | 1,397 | 1,400 | 1,389 | 1,393 | 113,100 |
| 2024/03/26 | 1,375 | 1,397 | 1,375 | 1,390 | 103,700 |
| 2024/03/25 | 1,388 | 1,395 | 1,377 | 1,379 | 129,500 |
| 2024/03/22 | 1,405 | 1,409 | 1,392 | 1,400 | 91,700 |
| 2024/03/21 | 1,404 | 1,406 | 1,391 | 1,396 | 139,600 |
| 2024/03/19 | 1,385 | 1,390 | 1,363 | 1,390 | 92,800 |
| 2024/03/18 | 1,389 | 1,407 | 1,387 | 1,392 | 101,000 |
| 2024/03/15 | 1,357 | 1,383 | 1,350 | 1,375 | 122,300 |
| 2024/03/14 | 1,341 | 1,354 | 1,331 | 1,345 | 68,900 |
| 2024/03/13 | 1,358 | 1,360 | 1,321 | 1,330 | 96,500 |
| 2024/03/12 | 1,348 | 1,359 | 1,313 | 1,353 | 110,800 |
| 2024/03/11 | 1,359 | 1,378 | 1,335 | 1,348 | 132,700 |
| 2024/03/08 | 1,344 | 1,391 | 1,337 | 1,379 | 126,700 |
| 2024/03/07 | 1,371 | 1,379 | 1,361 | 1,365 | 92,000 |
| 2024/03/06 | 1,359 | 1,384 | 1,353 | 1,371 | 100,200 |
| 2024/03/05 | 1,350 | 1,375 | 1,331 | 1,366 | 119,500 |
| 2024/03/04 | 1,369 | 1,372 | 1,348 | 1,355 | 132,200 |
| 2024/03/01 | 1,370 | 1,377 | 1,362 | 1,366 | 91,900 |
| 2024/02/29 | 1,384 | 1,384 | 1,358 | 1,371 | 154,200 |
| 2024/02/28 | 1,403 | 1,411 | 1,385 | 1,386 | 125,000 |
| 2024/02/27 | 1,397 | 1,423 | 1,397 | 1,414 | 93,300 |
| 2024/02/26 | 1,400 | 1,411 | 1,397 | 1,398 | 94,300 |
| 2024/02/22 | 1,388 | 1,403 | 1,386 | 1,400 | 54,100 |
| 2024/02/21 | 1,395 | 1,397 | 1,383 | 1,388 | 96,100 |
| 2024/02/20 | 1,406 | 1,433 | 1,401 | 1,403 | 72,100 |
| 2024/02/19 | 1,406 | 1,411 | 1,396 | 1,405 | 87,900 |
| 2024/02/16 | 1,396 | 1,413 | 1,387 | 1,408 | 86,600 |
| 2024/02/15 | 1,402 | 1,414 | 1,376 | 1,382 | 127,300 |
| 2024/02/14 | 1,440 | 1,443 | 1,396 | 1,400 | 103,000 |
| 2024/02/13 | 1,455 | 1,463 | 1,437 | 1,452 | 115,800 |
| 2024/02/09 | 1,417 | 1,434 | 1,400 | 1,430 | 128,000 |
| 2024/02/08 | 1,404 | 1,418 | 1,381 | 1,412 | 179,800 |
| 2024/02/07 | 1,404 | 1,416 | 1,395 | 1,404 | 124,900 |
| 2024/02/06 | 1,416 | 1,424 | 1,401 | 1,410 | 132,600 |
| 2024/02/05 | 1,430 | 1,435 | 1,413 | 1,420 | 134,500 |
| 2024/02/02 | 1,428 | 1,449 | 1,403 | 1,403 | 256,300 |
| 2024/02/01 | 1,500 | 1,502 | 1,425 | 1,425 | 397,800 |
| 2024/01/31 | 1,516 | 1,520 | 1,494 | 1,511 | 140,200 |
| 2024/01/30 | 1,516 | 1,542 | 1,516 | 1,523 | 95,200 |
| 2024/01/29 | 1,510 | 1,520 | 1,507 | 1,516 | 59,800 |
| 2024/01/26 | 1,510 | 1,516 | 1,500 | 1,508 | 100,500 |
| 2024/01/25 | 1,509 | 1,527 | 1,498 | 1,525 | 78,800 |
| 2024/01/24 | 1,529 | 1,532 | 1,507 | 1,514 | 80,100 |
| 2024/01/23 | 1,549 | 1,560 | 1,525 | 1,529 | 76,600 |
| 2024/01/22 | 1,540 | 1,552 | 1,535 | 1,541 | 56,000 |
| 2024/01/19 | 1,548 | 1,563 | 1,530 | 1,530 | 69,300 |
| 2024/01/18 | 1,560 | 1,581 | 1,540 | 1,548 | 81,800 |
| 2024/01/17 | 1,609 | 1,618 | 1,563 | 1,563 | 87,900 |
| 2024/01/16 | 1,590 | 1,609 | 1,585 | 1,595 | 60,400 |
| 2024/01/15 | 1,570 | 1,597 | 1,570 | 1,587 | 42,500 |
| 2024/01/12 | 1,588 | 1,588 | 1,561 | 1,570 | 80,100 |
| 2024/01/11 | 1,595 | 1,599 | 1,570 | 1,571 | 84,500 |
| 2024/01/10 | 1,551 | 1,586 | 1,550 | 1,577 | 81,300 |
| 2024/01/09 | 1,526 | 1,557 | 1,526 | 1,549 | 63,800 |
| 2024/01/05 | 1,537 | 1,540 | 1,522 | 1,522 | 48,500 |
| 2024/01/04 | 1,525 | 1,528 | 1,485 | 1,527 | 69,600 |
| 2023/12/29 | 1,546 | 1,551 | 1,518 | 1,525 | 83,600 |
| 2023/12/28 | 1,517 | 1,539 | 1,507 | 1,539 | 58,400 |
| 2023/12/27 | 1,470 | 1,518 | 1,465 | 1,517 | 150,200 |
| 2023/12/26 | 1,451 | 1,473 | 1,450 | 1,470 | 98,200 |
| 2023/12/25 | 1,473 | 1,489 | 1,455 | 1,455 | 66,200 |
| 2023/12/22 | 1,458 | 1,473 | 1,445 | 1,454 | 88,500 |
| 2023/12/21 | 1,471 | 1,475 | 1,458 | 1,463 | 63,800 |
| 2023/12/20 | 1,505 | 1,522 | 1,488 | 1,489 | 53,000 |
| 2023/12/19 | 1,499 | 1,505 | 1,483 | 1,497 | 71,000 |
| 2023/12/18 | 1,494 | 1,503 | 1,468 | 1,495 | 103,900 |
| 2023/12/15 | 1,452 | 1,508 | 1,448 | 1,506 | 117,700 |
| 2023/12/14 | 1,450 | 1,459 | 1,430 | 1,448 | 109,600 |
| 2023/12/13 | 1,437 | 1,460 | 1,425 | 1,450 | 139,800 |
| 2023/12/12 | 1,449 | 1,458 | 1,432 | 1,440 | 97,100 |
| 2023/12/11 | 1,458 | 1,462 | 1,427 | 1,435 | 131,800 |
| 2023/12/08 | 1,480 | 1,483 | 1,436 | 1,443 | 228,700 |
| 2023/12/07 | 1,500 | 1,507 | 1,487 | 1,489 | 134,800 |
| 2023/12/06 | 1,509 | 1,512 | 1,496 | 1,501 | 137,800 |
| 2023/12/05 | 1,489 | 1,511 | 1,486 | 1,499 | 113,300 |
| 2023/12/04 | 1,511 | 1,515 | 1,480 | 1,496 | 151,300 |
| 2023/12/01 | 1,535 | 1,535 | 1,511 | 1,512 | 150,000 |
| 2023/11/30 | 1,551 | 1,556 | 1,523 | 1,534 | 183,000 |
| 2023/11/29 | 1,563 | 1,577 | 1,548 | 1,556 | 115,600 |
| 2023/11/28 | 1,585 | 1,589 | 1,562 | 1,573 | 127,900 |
| 2023/11/27 | 1,601 | 1,617 | 1,576 | 1,585 | 54,700 |
| 2023/11/24 | 1,622 | 1,633 | 1,601 | 1,601 | 83,200 |
| 2023/11/22 | 1,648 | 1,652 | 1,626 | 1,626 | 72,700 |
| 2023/11/21 | 1,646 | 1,669 | 1,645 | 1,656 | 79,200 |
| 2023/11/20 | 1,614 | 1,654 | 1,614 | 1,639 | 140,100 |
| 2023/11/17 | 1,606 | 1,612 | 1,588 | 1,612 | 39,200 |
| 2023/11/16 | 1,620 | 1,623 | 1,591 | 1,606 | 68,800 |
| 2023/11/15 | 1,630 | 1,642 | 1,610 | 1,625 | 75,300 |
| 2023/11/14 | 1,589 | 1,615 | 1,588 | 1,615 | 105,000 |
| 2023/11/13 | 1,566 | 1,587 | 1,562 | 1,578 | 61,200 |
| 2023/11/10 | 1,538 | 1,566 | 1,538 | 1,565 | 45,400 |
| 2023/11/09 | 1,535 | 1,569 | 1,530 | 1,560 | 54,500 |
| 2023/11/08 | 1,560 | 1,572 | 1,527 | 1,533 | 70,700 |
| 2023/11/07 | 1,560 | 1,570 | 1,541 | 1,564 | 94,600 |
| 2023/11/06 | 1,520 | 1,563 | 1,515 | 1,555 | 135,400 |
| 2023/11/02 | 1,538 | 1,551 | 1,498 | 1,504 | 128,700 |
| 2023/11/01 | 1,526 | 1,540 | 1,491 | 1,512 | 217,600 |
| 2023/10/31 | 1,559 | 1,559 | 1,496 | 1,525 | 203,600 |
| 2023/10/30 | 1,572 | 1,578 | 1,543 | 1,559 | 139,900 |
| 2023/10/27 | 1,574 | 1,603 | 1,570 | 1,603 | 111,000 |
| 2023/10/26 | 1,597 | 1,600 | 1,558 | 1,559 | 111,900 |
| 2023/10/25 | 1,613 | 1,628 | 1,604 | 1,607 | 70,100 |
| 2023/10/24 | 1,625 | 1,629 | 1,573 | 1,610 | 108,200 |
| 2023/10/23 | 1,621 | 1,633 | 1,609 | 1,618 | 86,300 |
| 2023/10/20 | 1,620 | 1,632 | 1,610 | 1,623 | 57,900 |
| 2023/10/19 | 1,632 | 1,641 | 1,621 | 1,625 | 75,800 |
| 2023/10/18 | 1,660 | 1,661 | 1,631 | 1,655 | 53,100 |
| 2023/10/17 | 1,677 | 1,684 | 1,643 | 1,650 | 62,700 |
| 2023/10/16 | 1,684 | 1,696 | 1,650 | 1,657 | 109,100 |
| 2023/10/13 | 1,706 | 1,706 | 1,666 | 1,670 | 75,200 |
| 2023/10/12 | 1,681 | 1,717 | 1,677 | 1,717 | 67,700 |
| 2023/10/11 | 1,699 | 1,704 | 1,678 | 1,681 | 75,100 |
| 2023/10/10 | 1,694 | 1,713 | 1,694 | 1,699 | 83,800 |
| 2023/10/06 | 1,683 | 1,689 | 1,670 | 1,677 | 95,900 |
| 2023/10/05 | 1,641 | 1,676 | 1,631 | 1,671 | 91,500 |
| 2023/10/04 | 1,660 | 1,666 | 1,631 | 1,640 | 157,500 |
| 2023/10/03 | 1,738 | 1,738 | 1,680 | 1,680 | 144,300 |
| 2023/10/02 | 1,780 | 1,794 | 1,743 | 1,745 | 167,500 |
| 2023/09/29 | 1,811 | 1,814 | 1,781 | 1,789 | 89,800 |
| 2023/09/28 | 1,836 | 1,836 | 1,798 | 1,810 | 85,100 |
| 2023/09/27 | 1,820 | 1,847 | 1,800 | 1,847 | 100,900 |
| 2023/09/26 | 1,842 | 1,842 | 1,823 | 1,827 | 68,300 |
| 2023/09/25 | 1,838 | 1,857 | 1,831 | 1,855 | 51,200 |
| 2023/09/22 | 1,843 | 1,848 | 1,812 | 1,833 | 90,200 |
| 2023/09/21 | 1,900 | 1,906 | 1,864 | 1,864 | 59,100 |
| 2023/09/20 | 1,933 | 1,950 | 1,905 | 1,912 | 73,100 |
| 2023/09/19 | 1,929 | 1,945 | 1,913 | 1,945 | 46,900 |
| 2023/09/15 | 1,907 | 1,940 | 1,904 | 1,933 | 70,800 |
| 2023/09/14 | 1,898 | 1,900 | 1,878 | 1,899 | 32,200 |
| 2023/09/13 | 1,890 | 1,899 | 1,871 | 1,891 | 49,000 |
| 2023/09/12 | 1,896 | 1,910 | 1,889 | 1,895 | 38,700 |
| 2023/09/11 | 1,873 | 1,895 | 1,858 | 1,877 | 50,900 |
| 2023/09/08 | 1,881 | 1,895 | 1,871 | 1,874 | 87,600 |
| 2023/09/07 | 1,940 | 1,941 | 1,888 | 1,888 | 84,700 |
| 2023/09/06 | 1,961 | 1,974 | 1,929 | 1,941 | 120,900 |
| 2023/09/05 | 1,957 | 1,970 | 1,936 | 1,950 | 83,700 |
| 2023/09/04 | 1,980 | 1,987 | 1,965 | 1,976 | 68,800 |
| 2023/09/01 | 1,980 | 1,980 | 1,949 | 1,960 | 70,000 |
| 2023/08/31 | 1,961 | 2,008 | 1,961 | 1,988 | 184,000 |
| 2023/08/30 | 1,913 | 1,966 | 1,910 | 1,961 | 101,200 |
| 2023/08/29 | 1,849 | 1,913 | 1,849 | 1,910 | 93,200 |
| 2023/08/28 | 1,838 | 1,852 | 1,832 | 1,837 | 38,900 |
| 2023/08/25 | 1,830 | 1,840 | 1,820 | 1,834 | 24,300 |
| 2023/08/24 | 1,830 | 1,861 | 1,830 | 1,850 | 31,700 |
| 2023/08/23 | 1,811 | 1,839 | 1,811 | 1,836 | 36,900 |
| 2023/08/22 | 1,835 | 1,837 | 1,818 | 1,835 | 28,100 |
| 2023/08/21 | 1,821 | 1,838 | 1,818 | 1,819 | 29,600 |
| 2023/08/18 | 1,803 | 1,820 | 1,802 | 1,817 | 47,400 |
| 2023/08/17 | 1,850 | 1,850 | 1,815 | 1,833 | 60,200 |
| 2023/08/16 | 1,895 | 1,915 | 1,854 | 1,856 | 70,500 |
| 2023/08/15 | 1,900 | 1,939 | 1,900 | 1,925 | 58,100 |
| 2023/08/14 | 1,942 | 1,950 | 1,890 | 1,891 | 47,600 |
| 2023/08/10 | 1,900 | 1,957 | 1,885 | 1,952 | 92,500 |
| 2023/08/09 | 1,891 | 1,909 | 1,874 | 1,903 | 45,900 |
| 2023/08/08 | 1,900 | 1,912 | 1,895 | 1,900 | 30,000 |
| 2023/08/07 | 1,900 | 1,900 | 1,870 | 1,893 | 41,300 |
| 2023/08/04 | 1,861 | 1,924 | 1,860 | 1,916 | 87,900 |
| 2023/08/03 | 1,921 | 1,921 | 1,876 | 1,883 | 79,800 |
| 2023/08/02 | 1,932 | 1,960 | 1,910 | 1,935 | 77,300 |
| 2023/08/01 | 1,960 | 1,976 | 1,945 | 1,960 | 95,900 |
| 2023/07/31 | 2,002 | 2,017 | 1,926 | 1,942 | 342,200 |
| 2023/07/28 | 1,888 | 1,922 | 1,870 | 1,922 | 129,900 |
| 2023/07/27 | 1,886 | 1,900 | 1,877 | 1,888 | 49,100 |
| 2023/07/26 | 1,899 | 1,904 | 1,885 | 1,897 | 45,200 |
| 2023/07/25 | 1,870 | 1,895 | 1,870 | 1,892 | 34,100 |
| 2023/07/24 | 1,870 | 1,889 | 1,867 | 1,881 | 62,700 |
| 2023/07/21 | 1,873 | 1,873 | 1,838 | 1,843 | 42,900 |
| 2023/07/20 | 1,889 | 1,897 | 1,877 | 1,879 | 33,500 |
| 2023/07/19 | 1,900 | 1,911 | 1,868 | 1,889 | 48,600 |
| 2023/07/18 | 1,839 | 1,890 | 1,828 | 1,888 | 83,000 |
| 2023/07/14 | 1,829 | 1,837 | 1,801 | 1,823 | 44,800 |
| 2023/07/13 | 1,809 | 1,830 | 1,791 | 1,817 | 43,900 |
| 2023/07/12 | 1,833 | 1,835 | 1,805 | 1,822 | 38,500 |
| 2023/07/11 | 1,833 | 1,837 | 1,819 | 1,826 | 35,900 |
| 2023/07/10 | 1,819 | 1,831 | 1,812 | 1,814 | 50,500 |
| 2023/07/07 | 1,821 | 1,841 | 1,806 | 1,817 | 57,300 |
| 2023/07/06 | 1,852 | 1,862 | 1,835 | 1,846 | 54,600 |
| 2023/07/05 | 1,886 | 1,893 | 1,856 | 1,876 | 82,000 |
| 2023/07/04 | 1,895 | 1,926 | 1,895 | 1,901 | 99,200 |
| 2023/07/03 | 1,873 | 1,904 | 1,873 | 1,895 | 58,700 |