日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 2,485 2,500 2,480 2,480 1,100
2002/12/27 2,500 2,500 2,475 2,500 1,400
2002/12/26 2,415 2,485 2,395 2,460 3,300
2002/12/25 2,375 2,400 2,375 2,395 5,400
2002/12/24 2,435 2,440 2,380 2,395 8,300
2002/12/20 2,430 2,465 2,360 2,425 3,100
2002/12/19 2,475 2,475 2,430 2,450 4,000
2002/12/18 2,520 2,520 2,495 2,500 2,900
2002/12/17 2,540 2,540 2,525 2,540 2,700
2002/12/16 2,505 2,545 2,505 2,540 3,400
2002/12/13 2,565 2,565 2,505 2,505 47,600
2002/12/12 2,565 2,580 2,540 2,560 1,700
2002/12/11 2,525 2,565 2,525 2,530 2,000
2002/12/10 2,530 2,590 2,530 2,590 2,300
2002/12/09 2,550 2,600 2,540 2,570 1,600
2002/12/06 2,530 2,555 2,520 2,535 4,800
2002/12/05 2,575 2,585 2,565 2,570 1,400
2002/12/04 2,620 2,620 2,575 2,575 3,100
2002/12/03 2,620 2,625 2,595 2,605 2,400
2002/12/02 2,635 2,635 2,615 2,620 1,600
2002/11/29 2,660 2,675 2,630 2,675 2,100
2002/11/28 2,685 2,685 2,620 2,620 5,000
2002/11/27 2,685 2,700 2,685 2,700 2,000
2002/11/26 2,690 2,690 2,670 2,685 2,300
2002/11/25 2,620 2,700 2,610 2,700 4,100
2002/11/22 2,670 2,700 2,570 2,570 6,700
2002/11/21 2,650 2,655 2,620 2,625 1,900
2002/11/20 2,560 2,620 2,560 2,575 5,800
2002/11/19 2,600 2,610 2,575 2,600 5,500
2002/11/18 2,650 2,655 2,625 2,625 1,000
2002/11/15 2,695 2,705 2,680 2,690 5,700
2002/11/14 2,700 2,700 2,650 2,655 1,800
2002/11/13 2,700 2,705 2,700 2,700 1,500
2002/11/12 2,600 2,720 2,600 2,720 4,500
2002/11/11 2,660 2,670 2,570 2,595 4,900
2002/11/08 2,780 2,780 2,700 2,700 4,700
2002/11/07 2,780 2,800 2,745 2,790 13,200
2002/11/06 2,680 2,780 2,680 2,755 9,700
2002/11/05 2,685 2,685 2,630 2,680 5,500
2002/11/01 2,655 2,655 2,605 2,645 2,800
2002/10/31 2,690 2,690 2,640 2,645 2,200
2002/10/30 2,660 2,695 2,650 2,680 3,000
2002/10/29 2,680 2,680 2,645 2,650 1,500
2002/10/28 2,670 2,680 2,620 2,680 4,200
2002/10/25 2,630 2,680 2,615 2,680 2,600
2002/10/24 2,645 2,645 2,565 2,565 700
2002/10/23 2,560 2,650 2,550 2,650 2,400
2002/10/22 2,595 2,605 2,545 2,545 1,600
2002/10/21 2,660 2,660 2,595 2,595 1,700
2002/10/18 2,640 2,655 2,625 2,625 3,700
2002/10/17 2,545 2,645 2,545 2,635 3,800
2002/10/16 2,700 2,700 2,620 2,625 600
2002/10/15 2,645 2,660 2,610 2,660 2,900
2002/10/11 2,550 2,650 2,550 2,610 4,000
2002/10/10 2,545 2,560 2,460 2,560 9,300
2002/10/09 2,545 2,570 2,535 2,540 2,400
2002/10/08 2,550 2,570 2,530 2,545 2,700
2002/10/07 2,585 2,600 2,550 2,590 4,500
2002/10/04 2,585 2,625 2,580 2,625 6,600
2002/10/03 2,625 2,650 2,600 2,610 4,100
2002/10/02 2,650 2,665 2,605 2,665 4,600
2002/10/01 2,670 2,675 2,615 2,655 5,100
2002/09/30 2,620 2,670 2,620 2,670 3,900
2002/09/27 2,640 2,665 2,640 2,660 8,000
2002/09/26 2,610 2,640 2,580 2,610 9,100
2002/09/25 2,465 2,490 2,450 2,490 1,000
2002/09/24 2,465 2,495 2,455 2,490 2,000
2002/09/20 2,450 2,500 2,450 2,480 4,400
2002/09/19 2,420 2,490 2,420 2,480 3,100
2002/09/18 2,450 2,450 2,405 2,430 2,700
2002/09/17 2,425 2,490 2,385 2,450 2,600
2002/09/13 2,300 2,385 2,295 2,385 55,100
2002/09/12 2,380 2,395 2,370 2,380 1,700
2002/09/11 2,385 2,415 2,360 2,395 4,600
2002/09/10 2,345 2,420 2,330 2,395 4,900
2002/09/09 2,300 2,350 2,290 2,350 1,400
2002/09/06 2,340 2,345 2,290 2,345 6,300
2002/09/05 2,355 2,395 2,300 2,390 6,000
2002/09/04 2,385 2,385 2,310 2,315 7,500
2002/09/03 2,430 2,430 2,380 2,385 6,100
2002/09/02 2,475 2,475 2,425 2,435 8,600
2002/08/30 2,525 2,525 2,475 2,515 7,300
2002/08/29 2,580 2,580 2,500 2,500 10,300
2002/08/28 2,580 2,610 2,575 2,575 8,900
2002/08/27 2,635 2,640 2,585 2,585 6,400
2002/08/26 2,625 2,675 2,605 2,630 9,000
2002/08/23 2,665 2,690 2,635 2,645 7,400
2002/08/22 2,830 2,830 2,620 2,625 43,700
2002/08/21 2,615 2,790 2,600 2,750 10,000
2002/08/20 2,555 2,635 2,555 2,575 3,800
2002/08/19 2,520 2,600 2,520 2,595 3,600
2002/08/16 2,560 2,600 2,520 2,520 3,200
2002/08/15 2,565 2,590 2,560 2,565 2,900
2002/08/14 2,560 2,565 2,550 2,550 1,900
2002/08/13 2,650 2,650 2,580 2,600 4,300
2002/08/12 2,680 2,705 2,680 2,680 1,200
2002/08/09 2,745 2,765 2,720 2,720 5,400
2002/08/08 2,685 2,725 2,685 2,725 1,100
2002/08/07 2,715 2,715 2,560 2,560 6,100
2002/08/06 2,740 2,740 2,710 2,725 3,500
2002/08/05 2,720 2,745 2,720 2,730 1,800
2002/08/02 2,730 2,755 2,730 2,740 1,600
2002/08/01 2,755 2,790 2,755 2,790 600
2002/07/31 2,755 2,795 2,755 2,795 500
2002/07/30 2,795 2,840 2,765 2,785 3,000
2002/07/29 2,665 2,845 2,655 2,820 18,300
2002/07/26 2,740 2,780 2,665 2,745 18,600
2002/07/25 2,750 2,840 2,710 2,730 10,400
2002/07/24 2,790 2,790 2,730 2,735 2,700
2002/07/23 2,720 2,750 2,720 2,750 3,500
2002/07/22 2,750 2,755 2,650 2,755 2,400
2002/07/19 2,750 2,795 2,750 2,750 1,800
2002/07/18 2,735 2,740 2,705 2,705 1,900
2002/07/17 2,665 2,730 2,665 2,700 2,000
2002/07/16 2,705 2,765 2,705 2,705 4,400
2002/07/15 2,720 2,740 2,685 2,695 5,700
2002/07/12 2,805 2,805 2,760 2,760 400
2002/07/11 2,805 2,805 2,775 2,790 700
2002/07/10 2,810 2,840 2,805 2,840 700
2002/07/09 2,800 2,810 2,770 2,810 2,000
2002/07/08 2,860 2,900 2,800 2,800 3,100
2002/07/05 2,775 2,885 2,750 2,885 5,800
2002/07/04 2,795 2,805 2,770 2,770 4,100
2002/07/03 2,755 2,800 2,750 2,800 3,900
2002/07/02 2,750 2,785 2,715 2,785 1,800
2002/07/01 2,750 2,795 2,750 2,785 2,700
2002/06/28 2,800 2,800 2,720 2,720 5,800
2002/06/27 2,760 2,800 2,750 2,750 9,200
2002/06/26 2,750 2,785 2,710 2,760 4,500
2002/06/25 2,800 2,865 2,785 2,850 5,800
2002/06/24 2,695 2,800 2,675 2,800 4,000
2002/06/21 2,670 2,755 2,670 2,755 5,600
2002/06/20 2,690 2,785 2,655 2,760 6,900
2002/06/19 2,705 2,745 2,660 2,670 6,000
2002/06/18 2,650 2,700 2,610 2,700 3,900
2002/06/17 2,600 2,650 2,600 2,630 6,200
2002/06/14 2,745 2,745 2,640 2,670 68,900
2002/06/13 2,765 2,765 2,705 2,705 2,800
2002/06/12 2,705 2,755 2,705 2,755 5,200
2002/06/11 2,715 2,750 2,715 2,740 1,900
2002/06/10 2,735 2,780 2,735 2,755 3,200
2002/06/07 2,810 2,810 2,710 2,775 4,700
2002/06/06 2,900 2,925 2,825 2,825 21,200
2002/06/05 2,895 2,925 2,885 2,920 7,700
2002/06/04 2,830 2,910 2,830 2,900 13,300
2002/06/03 2,745 2,910 2,745 2,910 10,900
2002/05/31 2,700 2,765 2,695 2,750 5,800
2002/05/30 2,745 2,745 2,690 2,705 3,400
2002/05/29 2,710 2,750 2,700 2,750 6,000
2002/05/28 2,705 2,750 2,700 2,750 8,100
2002/05/27 2,700 2,730 2,700 2,705 5,700
2002/05/24 2,700 2,750 2,680 2,715 12,800
2002/05/23 2,610 2,700 2,600 2,700 8,900
2002/05/22 2,605 2,645 2,600 2,610 6,500
2002/05/21 2,560 2,620 2,560 2,610 3,700
2002/05/20 2,565 2,615 2,560 2,600 12,700
2002/05/17 2,585 2,595 2,540 2,540 3,300
2002/05/16 2,555 2,600 2,555 2,585 8,400
2002/05/15 2,555 2,630 2,525 2,590 20,700
2002/05/14 2,490 2,575 2,470 2,515 9,800
2002/05/13 2,510 2,520 2,485 2,490 10,900
2002/05/10 2,370 2,540 2,350 2,515 36,000
2002/05/09 2,320 2,490 2,320 2,370 6,500
2002/05/08 2,285 2,345 2,285 2,285 2,400
2002/05/07 2,330 2,340 2,325 2,325 800
2002/05/02 2,350 2,350 2,330 2,330 2,800
2002/05/01 2,350 2,380 2,350 2,380 3,200
2002/04/30 2,400 2,440 2,350 2,350 6,200
2002/04/26 2,400 2,400 2,345 2,350 2,700
2002/04/25 2,400 2,400 2,390 2,400 1,100
2002/04/24 2,425 2,425 2,400 2,400 5,300
2002/04/23 2,405 2,425 2,400 2,425 5,500
2002/04/22 2,400 2,415 2,390 2,415 1,700
2002/04/19 2,420 2,420 2,380 2,405 4,800
2002/04/18 2,445 2,450 2,420 2,420 6,000
2002/04/17 2,450 2,450 2,420 2,450 3,300
2002/04/16 2,420 2,450 2,400 2,450 4,100
2002/04/15 2,460 2,490 2,420 2,450 2,900
2002/04/12 2,420 2,480 2,420 2,445 3,700
2002/04/11 2,485 2,485 2,410 2,460 5,400
2002/04/10 2,455 2,485 2,455 2,485 6,000
2002/04/09 2,455 2,485 2,450 2,455 5,200
2002/04/08 2,445 2,460 2,415 2,450 6,400
2002/04/05 2,400 2,400 2,355 2,365 2,400
2002/04/04 2,380 2,405 2,345 2,390 4,000
2002/04/03 2,260 2,390 2,260 2,360 2,100
2002/04/02 2,255 2,300 2,250 2,260 4,200
2002/04/01 2,400 2,400 2,250 2,250 6,600
2002/03/29 2,345 2,370 2,280 2,280 4,900
2002/03/28 2,365 2,400 2,350 2,400 12,100
2002/03/27 2,350 2,365 2,350 2,350 400
2002/03/26 2,400 2,400 2,345 2,345 3,000
2002/03/25 2,410 2,450 2,405 2,415 1,500
2002/03/22 2,480 2,480 2,400 2,400 3,600
2002/03/20 2,505 2,505 2,410 2,440 4,400
2002/03/19 2,455 2,470 2,450 2,455 4,700
2002/03/18 2,500 2,500 2,440 2,445 2,900
2002/03/15 2,435 2,465 2,435 2,445 1,100
2002/03/14 2,445 2,455 2,430 2,435 6,700
2002/03/13 2,500 2,500 2,450 2,450 1,800
2002/03/12 2,545 2,545 2,490 2,490 4,000
2002/03/11 2,490 2,540 2,485 2,540 5,900
2002/03/08 2,450 2,545 2,450 2,490 64,000
2002/03/07 2,540 2,555 2,530 2,530 1,700
2002/03/06 2,540 2,580 2,510 2,550 3,500
2002/03/05 2,575 2,580 2,500 2,560 3,200
2002/03/04 2,520 2,580 2,520 2,580 13,700
2002/03/01 2,520 2,520 2,485 2,515 7,400
2002/02/28 2,510 2,520 2,500 2,500 7,600
2002/02/27 2,460 2,510 2,450 2,510 12,500
2002/02/26 2,475 2,475 2,440 2,460 8,100
2002/02/25 2,395 2,480 2,325 2,470 5,100
2002/02/22 2,400 2,410 2,390 2,410 4,000
2002/02/21 2,365 2,395 2,345 2,395 1,300
2002/02/20 2,360 2,360 2,355 2,355 500
2002/02/19 2,350 2,390 2,335 2,360 4,500
2002/02/18 2,350 2,400 2,350 2,365 700
2002/02/15 2,345 2,350 2,345 2,350 200
2002/02/14 2,400 2,430 2,385 2,385 5,200
2002/02/13 2,315 2,395 2,315 2,395 7,600
2002/02/12 2,315 2,355 2,300 2,355 4,900
2002/02/08 2,255 2,315 2,255 2,300 18,100
2002/02/07 2,290 2,305 2,280 2,295 3,300
2002/02/06 2,295 2,295 2,295 2,295 1,100
2002/02/05 2,335 2,335 2,250 2,295 4,100
2002/02/04 2,385 2,400 2,310 2,350 4,300
2002/02/01 2,360 2,395 2,330 2,375 5,400
2002/01/31 2,360 2,410 2,355 2,355 5,000
2002/01/30 2,360 2,385 2,355 2,385 2,000
2002/01/29 2,390 2,390 2,360 2,370 1,000
2002/01/28 2,430 2,440 2,400 2,420 2,400
2002/01/25 2,400 2,490 2,385 2,390 7,000
2002/01/24 2,355 2,410 2,355 2,395 6,000
2002/01/23 2,445 2,445 2,355 2,355 3,600
2002/01/22 2,445 2,500 2,400 2,500 6,000
2002/01/21 2,405 2,450 2,365 2,450 6,100
2002/01/18 2,350 2,400 2,350 2,400 4,500
2002/01/17 2,350 2,395 2,350 2,395 4,300
2002/01/16 2,350 2,400 2,350 2,375 8,000
2002/01/15 2,400 2,410 2,350 2,350 15,100
2002/01/11 2,485 2,485 2,400 2,440 25,500
2002/01/10 2,455 2,460 2,420 2,445 12,000
2002/01/09 2,450 2,500 2,420 2,465 18,300
2002/01/08 2,500 2,505 2,420 2,450 50,600
2002/01/07 2,470 2,545 2,450 2,505 109,800
2002/01/04 2,215 2,270 2,210 2,270 4,500

このページの先頭へ