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
2012/12/28 1,376 1,420 1,376 1,397 3,200
2012/12/27 1,378 1,388 1,347 1,387 10,600
2012/12/26 1,380 1,383 1,372 1,383 3,000
2012/12/25 1,384 1,384 1,384 1,384 1,900
2012/12/21 1,373 1,373 1,364 1,364 5,200
2012/12/20 1,395 1,395 1,361 1,373 3,200
2012/12/19 1,386 1,394 1,385 1,394 6,700
2012/12/18 1,319 1,380 1,319 1,360 2,100
2012/12/17 1,360 1,360 1,328 1,328 2,700
2012/12/14 1,310 1,339 1,310 1,332 32,800
2012/12/13 1,345 1,350 1,333 1,340 3,100
2012/12/12 1,318 1,348 1,300 1,304 2,200
2012/12/11 1,311 1,312 1,295 1,312 2,000
2012/12/10 1,352 1,352 1,313 1,318 2,000
2012/12/07 1,362 1,362 1,349 1,349 600
2012/12/06 1,398 1,398 1,380 1,388 3,600
2012/12/05 1,328 1,390 1,328 1,386 3,300
2012/12/04 1,332 1,357 1,332 1,357 2,400
2012/12/03 1,300 1,332 1,300 1,332 1,700
2012/11/30 1,220 1,279 1,220 1,271 4,000
2012/11/29 1,224 1,249 1,224 1,244 3,000
2012/11/28 1,202 1,203 1,194 1,194 1,200
2012/11/27 1,220 1,225 1,217 1,217 4,600
2012/11/26 1,233 1,241 1,211 1,215 4,400
2012/11/22 1,180 1,198 1,180 1,198 3,100
2012/11/21 1,181 1,181 1,151 1,151 1,400
2012/11/20 1,150 1,151 1,150 1,151 3,000
2012/11/19 1,140 1,146 1,110 1,146 2,500
2012/11/16 1,080 1,121 1,080 1,121 1,500
2012/11/15 1,048 1,080 1,048 1,077 1,500
2012/11/14 1,060 1,060 1,031 1,039 1,800
2012/11/13 1,040 1,044 1,034 1,034 3,800
2012/11/12 1,015 1,045 1,015 1,026 1,700
2012/11/09 1,060 1,060 1,037 1,043 1,100
2012/11/08 1,058 1,079 1,058 1,061 1,000
2012/11/07 1,080 1,094 1,080 1,082 400
2012/11/06 1,073 1,073 1,066 1,066 600
2012/11/05 1,064 1,090 1,064 1,090 1,700
2012/11/02 1,071 1,089 1,061 1,089 2,200
2012/11/01 1,017 1,041 1,017 1,041 1,500
2012/10/31 1,039 1,039 1,013 1,013 4,600
2012/10/30 1,034 1,049 1,034 1,041 3,600
2012/10/29 1,082 1,082 1,035 1,035 1,500
2012/10/26 1,092 1,095 1,080 1,083 2,000
2012/10/25 1,115 1,115 1,115 1,115 900
2012/10/24 1,108 1,115 1,108 1,114 600
2012/10/23 1,135 1,138 1,135 1,138 500
2012/10/22 1,079 1,142 1,079 1,142 5,300
2012/10/19 1,116 1,149 1,116 1,139 3,600
2012/10/18 1,096 1,125 1,096 1,115 2,600
2012/10/17 1,074 1,076 1,074 1,076 1,000
2012/10/16 1,060 1,060 1,055 1,055 500
2012/10/15 1,052 1,068 1,052 1,068 400
2012/10/12 1,036 1,045 1,036 1,045 800
2012/10/11 1,033 1,063 1,033 1,036 700
2012/10/10 1,033 1,046 1,033 1,046 200
2012/10/09 1,053 1,053 1,053 1,053 500
2012/10/05 1,077 1,077 1,059 1,059 500
2012/10/04 1,045 1,077 1,038 1,076 4,800
2012/10/03 1,050 1,065 1,044 1,065 500
2012/10/02 1,082 1,082 1,053 1,053 500
2012/10/01 1,075 1,092 1,075 1,092 1,000
2012/09/28 1,125 1,125 1,088 1,088 1,700
2012/09/27 1,097 1,097 1,070 1,081 2,100
2012/09/26 1,122 1,122 1,100 1,104 2,400
2012/09/25 1,101 1,132 1,101 1,125 1,000
2012/09/24 1,121 1,121 1,121 1,121 700
2012/09/21 1,136 1,136 1,136 1,136 500
2012/09/20 1,143 1,143 1,106 1,106 1,400
2012/09/19 1,136 1,160 1,128 1,143 3,500
2012/09/18 1,093 1,121 1,093 1,121 800
2012/09/14 1,066 1,110 1,066 1,099 20,100
2012/09/13 1,080 1,080 1,060 1,060 800
2012/09/12 1,033 1,058 1,031 1,050 1,100
2012/09/11 1,034 1,044 1,034 1,044 1,300
2012/09/10 1,040 1,049 1,040 1,049 1,200
2012/09/07 1,013 1,046 1,013 1,046 2,100
2012/09/06 1,025 1,025 1,012 1,012 1,500
2012/09/05 1,050 1,050 1,040 1,040 1,400
2012/09/04 1,051 1,058 1,050 1,058 2,300
2012/09/03 1,053 1,064 1,053 1,053 2,300
2012/08/31 1,056 1,093 1,056 1,063 800
2012/08/30 1,081 1,081 1,065 1,069 1,900
2012/08/29 1,099 1,099 1,069 1,077 700
2012/08/28 1,095 1,125 1,056 1,069 2,800
2012/08/27 1,100 1,100 1,095 1,095 600
2012/08/24 1,103 1,103 1,102 1,102 700
2012/08/23 1,124 1,124 1,124 1,124 500
2012/08/22 1,131 1,157 1,123 1,123 700
2012/08/21 1,129 1,129 1,125 1,125 300
2012/08/20 1,115 1,120 1,115 1,120 600
2012/08/17 1,103 1,135 1,103 1,119 2,600
2012/08/16 1,072 1,090 1,072 1,088 1,300
2012/08/15 1,081 1,081 1,063 1,072 700
2012/08/14 1,080 1,088 1,080 1,083 900
2012/08/13 1,078 1,079 1,073 1,073 600
2012/08/10 1,079 1,079 1,061 1,078 700
2012/08/09 1,090 1,090 1,071 1,079 3,600
2012/08/08 1,044 1,069 1,044 1,065 1,600
2012/08/07 1,032 1,044 1,028 1,044 1,400
2012/08/06 1,044 1,074 1,036 1,056 2,700
2012/08/03 1,083 1,083 1,064 1,066 2,300
2012/08/02 1,135 1,135 1,095 1,095 6,300
2012/08/01 1,098 1,136 1,097 1,135 1,600
2012/07/31 1,111 1,124 1,109 1,121 3,500
2012/07/30 1,106 1,141 1,099 1,141 4,600
2012/07/27 1,148 1,148 1,148 1,148 500
2012/07/26 1,134 1,134 1,133 1,133 1,600
2012/07/25 1,116 1,117 1,104 1,104 1,600
2012/07/24 1,125 1,135 1,125 1,135 800
2012/07/23 1,151 1,154 1,131 1,134 7,200
2012/07/20 1,177 1,177 1,152 1,153 700
2012/07/19 1,188 1,188 1,174 1,174 2,000
2012/07/18 1,164 1,164 1,152 1,152 300
2012/07/17 1,176 1,202 1,160 1,160 1,200
2012/07/13 1,144 1,178 1,144 1,161 7,500
2012/07/12 1,175 1,175 1,153 1,153 3,900
2012/07/11 1,180 1,183 1,178 1,183 1,700
2012/07/10 1,229 1,229 1,186 1,190 1,000
2012/07/09 1,192 1,202 1,192 1,199 1,500
2012/07/06 1,236 1,236 1,204 1,210 1,600
2012/07/05 1,205 1,226 1,205 1,226 300
2012/07/04 1,235 1,248 1,233 1,233 900
2012/07/03 1,226 1,232 1,226 1,232 1,300
2012/07/02 1,250 1,250 1,220 1,220 1,900
2012/06/29 1,205 1,254 1,205 1,249 1,900
2012/06/28 1,198 1,217 1,198 1,217 2,300
2012/06/27 1,211 1,211 1,195 1,200 4,400
2012/06/26 1,225 1,240 1,221 1,221 4,300
2012/06/25 1,246 1,246 1,234 1,234 600
2012/06/22 1,239 1,245 1,235 1,238 1,100
2012/06/21 1,261 1,261 1,241 1,244 3,000
2012/06/20 1,272 1,272 1,254 1,258 2,200
2012/06/19 1,281 1,281 1,273 1,273 500
2012/06/18 1,259 1,281 1,259 1,281 2,000
2012/06/15 1,234 1,237 1,234 1,237 900
2012/06/14 1,221 1,240 1,221 1,235 800
2012/06/13 1,238 1,240 1,238 1,240 300
2012/06/12 1,250 1,250 1,236 1,245 3,500
2012/06/11 1,266 1,279 1,266 1,277 1,900
2012/06/08 1,277 1,278 1,259 1,266 23,400
2012/06/07 1,266 1,281 1,266 1,281 2,100
2012/06/06 1,251 1,281 1,251 1,264 2,600
2012/06/05 1,194 1,237 1,193 1,237 900
2012/06/04 1,173 1,198 1,151 1,164 2,100
2012/06/01 1,201 1,211 1,201 1,203 3,100
2012/05/31 1,187 1,219 1,187 1,216 2,200
2012/05/30 1,232 1,232 1,207 1,217 2,300
2012/05/29 1,216 1,237 1,214 1,233 2,300
2012/05/28 1,222 1,234 1,222 1,222 1,100
2012/05/25 1,239 1,239 1,217 1,232 1,300
2012/05/24 1,225 1,230 1,223 1,230 2,900
2012/05/23 1,270 1,270 1,225 1,225 5,100
2012/05/22 1,251 1,270 1,251 1,268 1,500
2012/05/21 1,226 1,250 1,226 1,238 1,100
2012/05/18 1,235 1,242 1,229 1,242 5,500
2012/05/17 1,256 1,265 1,227 1,265 2,600
2012/05/16 1,275 1,290 1,272 1,272 3,500
2012/05/15 1,307 1,318 1,290 1,292 4,800
2012/05/14 1,295 1,329 1,295 1,329 2,200
2012/05/11 1,331 1,336 1,300 1,300 5,600
2012/05/10 1,329 1,348 1,329 1,343 1,200
2012/05/09 1,391 1,391 1,339 1,359 9,100
2012/05/08 1,452 1,484 1,409 1,440 8,300
2012/05/07 1,441 1,499 1,441 1,477 4,400
2012/05/02 1,440 1,442 1,437 1,442 400
2012/05/01 1,512 1,512 1,434 1,434 1,500
2012/04/27 1,510 1,510 1,441 1,482 5,500
2012/04/26 1,499 1,530 1,468 1,480 1,500
2012/04/25 1,492 1,492 1,475 1,486 1,200
2012/04/24 1,429 1,463 1,429 1,462 2,400
2012/04/23 1,460 1,460 1,445 1,448 1,200
2012/04/20 1,428 1,438 1,428 1,435 2,000
2012/04/19 1,401 1,438 1,401 1,438 1,600
2012/04/18 1,402 1,431 1,402 1,431 1,800
2012/04/17 1,425 1,425 1,410 1,417 1,600
2012/04/16 1,406 1,427 1,406 1,425 2,600
2012/04/13 1,441 1,464 1,429 1,430 1,600
2012/04/12 1,401 1,435 1,399 1,435 3,900
2012/04/11 1,403 1,403 1,400 1,402 2,000
2012/04/10 1,432 1,442 1,421 1,421 1,200
2012/04/09 1,471 1,481 1,432 1,432 3,200
2012/04/06 1,492 1,492 1,466 1,471 5,200
2012/04/05 1,491 1,498 1,491 1,498 900
2012/04/04 1,590 1,590 1,502 1,504 3,600
2012/04/03 1,550 1,550 1,550 1,550 300
2012/04/02 1,586 1,586 1,545 1,545 7,000
2012/03/30 1,619 1,619 1,585 1,585 4,500
2012/03/29 1,610 1,610 1,584 1,607 2,400
2012/03/28 1,625 1,625 1,600 1,615 10,400
2012/03/27 1,601 1,646 1,597 1,646 5,400
2012/03/26 1,585 1,593 1,581 1,581 6,600
2012/03/23 1,593 1,593 1,568 1,571 2,700
2012/03/22 1,623 1,623 1,593 1,601 3,300
2012/03/21 1,637 1,637 1,605 1,605 2,000
2012/03/19 1,609 1,622 1,609 1,619 1,400
2012/03/16 1,601 1,601 1,574 1,579 3,900
2012/03/15 1,567 1,611 1,567 1,581 2,900
2012/03/14 1,574 1,578 1,567 1,572 4,600
2012/03/13 1,556 1,578 1,550 1,557 2,100
2012/03/12 1,597 1,597 1,551 1,551 1,700
2012/03/09 1,541 1,557 1,541 1,557 30,800
2012/03/08 1,513 1,513 1,513 1,513 1,900
2012/03/07 1,492 1,505 1,492 1,505 3,700
2012/03/06 1,524 1,524 1,503 1,506 4,500
2012/03/05 1,537 1,540 1,527 1,527 1,700
2012/03/02 1,536 1,536 1,526 1,529 1,600
2012/03/01 1,570 1,570 1,504 1,510 3,400
2012/02/29 1,577 1,577 1,530 1,530 3,900
2012/02/28 1,554 1,569 1,544 1,559 6,200
2012/02/27 1,579 1,583 1,572 1,583 4,000
2012/02/24 1,567 1,567 1,555 1,564 2,300
2012/02/23 1,532 1,568 1,532 1,563 10,100
2012/02/22 1,512 1,539 1,510 1,536 3,700
2012/02/21 1,537 1,537 1,512 1,512 1,100
2012/02/20 1,491 1,528 1,486 1,528 2,000
2012/02/17 1,463 1,479 1,461 1,469 2,900
2012/02/16 1,445 1,457 1,445 1,455 3,800
2012/02/15 1,437 1,452 1,437 1,452 6,800
2012/02/14 1,424 1,435 1,422 1,435 1,500
2012/02/13 1,426 1,427 1,419 1,419 1,000
2012/02/10 1,441 1,441 1,425 1,428 2,200
2012/02/09 1,421 1,441 1,420 1,438 3,500
2012/02/08 1,417 1,437 1,417 1,437 5,500
2012/02/07 1,405 1,415 1,405 1,415 3,600
2012/02/06 1,430 1,430 1,421 1,422 2,400
2012/02/03 1,413 1,431 1,413 1,413 2,700
2012/02/02 1,416 1,421 1,416 1,421 1,300
2012/02/01 1,392 1,405 1,387 1,399 2,000
2012/01/31 1,372 1,383 1,372 1,377 2,000
2012/01/30 1,358 1,375 1,358 1,366 4,200
2012/01/27 1,417 1,433 1,402 1,406 4,000
2012/01/26 1,454 1,454 1,433 1,434 2,100
2012/01/25 1,435 1,455 1,435 1,455 800
2012/01/24 1,441 1,441 1,425 1,425 1,800
2012/01/23 1,418 1,446 1,418 1,446 5,300
2012/01/20 1,382 1,419 1,382 1,410 5,700
2012/01/19 1,353 1,372 1,353 1,372 2,300
2012/01/18 1,324 1,344 1,322 1,342 3,400
2012/01/17 1,295 1,314 1,295 1,309 3,100
2012/01/16 1,306 1,306 1,294 1,302 2,900
2012/01/13 1,310 1,331 1,310 1,312 4,800
2012/01/12 1,316 1,316 1,307 1,307 2,700
2012/01/11 1,322 1,322 1,314 1,314 1,400
2012/01/10 1,325 1,333 1,321 1,323 2,300
2012/01/06 1,349 1,349 1,307 1,315 3,700
2012/01/05 1,351 1,354 1,349 1,349 2,500
2012/01/04 1,335 1,349 1,333 1,349 3,000

このページの先頭へ