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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,140 | 7,210 | 7,100 | 7,120 | 57,700 |
| 2017/12/28 | 7,220 | 7,270 | 7,150 | 7,160 | 63,700 |
| 2017/12/27 | 7,200 | 7,300 | 7,190 | 7,220 | 73,600 |
| 2017/12/26 | 7,360 | 7,360 | 7,170 | 7,200 | 72,400 |
| 2017/12/25 | 7,250 | 7,370 | 7,250 | 7,330 | 58,600 |
| 2017/12/22 | 7,170 | 7,330 | 7,120 | 7,310 | 95,800 |
| 2017/12/21 | 7,300 | 7,300 | 7,190 | 7,250 | 78,200 |
| 2017/12/20 | 7,140 | 7,310 | 7,140 | 7,310 | 74,600 |
| 2017/12/19 | 7,310 | 7,310 | 7,110 | 7,220 | 146,100 |
| 2017/12/18 | 7,110 | 7,310 | 7,110 | 7,310 | 154,000 |
| 2017/12/15 | 7,130 | 7,160 | 7,010 | 7,080 | 135,700 |
| 2017/12/14 | 6,970 | 7,290 | 6,970 | 7,160 | 340,100 |
| 2017/12/13 | 6,940 | 6,960 | 6,840 | 6,880 | 100,700 |
| 2017/12/12 | 7,020 | 7,030 | 6,910 | 6,940 | 89,300 |
| 2017/12/11 | 7,100 | 7,110 | 6,940 | 6,970 | 105,000 |
| 2017/12/08 | 6,780 | 7,040 | 6,780 | 7,010 | 160,500 |
| 2017/12/07 | 6,820 | 7,010 | 6,790 | 6,880 | 251,100 |
| 2017/12/06 | 6,990 | 7,020 | 6,770 | 6,770 | 250,200 |
| 2017/12/05 | 7,050 | 7,100 | 6,910 | 7,070 | 207,300 |
| 2017/12/04 | 7,300 | 7,330 | 7,150 | 7,150 | 86,000 |
| 2017/12/01 | 7,280 | 7,390 | 7,220 | 7,300 | 129,500 |
| 2017/11/30 | 7,250 | 7,280 | 7,160 | 7,220 | 174,100 |
| 2017/11/29 | 7,460 | 7,470 | 7,220 | 7,300 | 169,400 |
| 2017/11/28 | 7,380 | 7,510 | 7,310 | 7,460 | 161,700 |
| 2017/11/27 | 7,720 | 7,720 | 7,340 | 7,380 | 242,800 |
| 2017/11/24 | 7,670 | 7,690 | 7,510 | 7,680 | 114,300 |
| 2017/11/22 | 7,580 | 7,680 | 7,490 | 7,630 | 179,500 |
| 2017/11/21 | 7,370 | 7,490 | 7,330 | 7,460 | 134,900 |
| 2017/11/20 | 7,290 | 7,380 | 7,230 | 7,340 | 158,700 |
| 2017/11/17 | 7,370 | 7,400 | 7,290 | 7,340 | 251,900 |
| 2017/11/16 | 7,210 | 7,340 | 7,140 | 7,310 | 162,000 |
| 2017/11/15 | 7,490 | 7,490 | 7,210 | 7,260 | 198,800 |
| 2017/11/14 | 7,430 | 7,610 | 7,410 | 7,450 | 312,400 |
| 2017/11/13 | 7,460 | 7,520 | 7,300 | 7,330 | 183,200 |
| 2017/11/10 | 7,370 | 7,440 | 7,250 | 7,310 | 152,300 |
| 2017/11/09 | 7,490 | 7,630 | 7,300 | 7,420 | 346,600 |
| 2017/11/08 | 7,370 | 7,520 | 7,340 | 7,450 | 198,200 |
| 2017/11/07 | 7,250 | 7,440 | 7,240 | 7,370 | 379,100 |
| 2017/11/06 | 7,280 | 7,620 | 7,260 | 7,460 | 696,100 |
| 2017/11/02 | 6,500 | 7,140 | 6,490 | 7,130 | 594,800 |
| 2017/11/01 | 6,420 | 6,440 | 6,180 | 6,430 | 345,900 |
| 2017/10/31 | 6,310 | 6,450 | 6,220 | 6,350 | 566,200 |
| 2017/10/30 | 6,160 | 6,170 | 6,110 | 6,120 | 291,400 |
| 2017/10/27 | 6,240 | 6,240 | 6,140 | 6,180 | 152,700 |
| 2017/10/26 | 6,170 | 6,260 | 6,170 | 6,240 | 81,200 |
| 2017/10/25 | 6,310 | 6,340 | 6,170 | 6,200 | 128,900 |
| 2017/10/24 | 6,200 | 6,290 | 6,170 | 6,270 | 189,200 |
| 2017/10/23 | 6,100 | 6,160 | 6,060 | 6,140 | 119,900 |
| 2017/10/20 | 6,020 | 6,060 | 5,980 | 6,050 | 74,000 |
| 2017/10/19 | 6,070 | 6,070 | 6,000 | 6,030 | 93,400 |
| 2017/10/18 | 6,080 | 6,080 | 5,980 | 6,020 | 108,300 |
| 2017/10/17 | 6,130 | 6,210 | 6,040 | 6,080 | 150,300 |
| 2017/10/16 | 6,060 | 6,080 | 6,010 | 6,030 | 139,000 |
| 2017/10/13 | 6,050 | 6,080 | 5,980 | 6,050 | 173,400 |
| 2017/10/12 | 5,990 | 6,050 | 5,900 | 6,040 | 210,500 |
| 2017/10/11 | 6,060 | 6,060 | 5,930 | 5,960 | 155,800 |
| 2017/10/10 | 6,130 | 6,240 | 6,030 | 6,060 | 168,500 |
| 2017/10/06 | 6,040 | 6,130 | 5,970 | 6,070 | 187,800 |
| 2017/10/05 | 6,280 | 6,290 | 6,030 | 6,040 | 202,700 |
| 2017/10/04 | 6,280 | 6,350 | 6,230 | 6,330 | 213,600 |
| 2017/10/03 | 6,110 | 6,230 | 6,110 | 6,220 | 217,100 |
| 2017/10/02 | 5,950 | 6,110 | 5,900 | 6,090 | 289,400 |
| 2017/09/29 | 5,860 | 5,950 | 5,860 | 5,920 | 197,900 |
| 2017/09/28 | 5,680 | 5,830 | 5,630 | 5,830 | 263,100 |
| 2017/09/27 | 5,630 | 5,680 | 5,530 | 5,620 | 184,500 |
| 2017/09/26 | 5,560 | 5,600 | 5,470 | 5,530 | 151,800 |
| 2017/09/25 | 5,420 | 5,670 | 5,390 | 5,550 | 378,300 |
| 2017/09/22 | 5,360 | 5,460 | 5,240 | 5,420 | 283,300 |
| 2017/09/21 | 5,380 | 5,500 | 5,360 | 5,380 | 248,000 |
| 2017/09/20 | 5,370 | 5,370 | 5,310 | 5,340 | 145,300 |
| 2017/09/19 | 5,400 | 5,400 | 5,300 | 5,400 | 228,300 |
| 2017/09/15 | 5,340 | 5,400 | 5,290 | 5,330 | 151,000 |
| 2017/09/14 | 5,390 | 5,480 | 5,270 | 5,340 | 128,800 |
| 2017/09/13 | 5,430 | 5,450 | 5,390 | 5,420 | 73,800 |
| 2017/09/12 | 5,400 | 5,460 | 5,320 | 5,420 | 194,800 |
| 2017/09/11 | 5,310 | 5,410 | 5,280 | 5,320 | 115,500 |
| 2017/09/08 | 5,220 | 5,310 | 5,200 | 5,300 | 343,300 |
| 2017/09/07 | 5,320 | 5,360 | 5,250 | 5,320 | 119,000 |
| 2017/09/06 | 5,230 | 5,340 | 5,200 | 5,310 | 151,100 |
| 2017/09/05 | 5,450 | 5,470 | 5,210 | 5,260 | 160,600 |
| 2017/09/04 | 5,580 | 5,580 | 5,450 | 5,490 | 96,800 |
| 2017/09/01 | 5,640 | 5,640 | 5,510 | 5,590 | 111,100 |
| 2017/08/31 | 5,560 | 5,620 | 5,490 | 5,580 | 116,400 |
| 2017/08/30 | 5,460 | 5,560 | 5,380 | 5,560 | 187,500 |
| 2017/08/29 | 5,430 | 5,430 | 5,300 | 5,390 | 175,500 |
| 2017/08/28 | 5,320 | 5,520 | 5,280 | 5,490 | 370,500 |
| 2017/08/25 | 5,240 | 5,260 | 5,150 | 5,170 | 263,800 |
| 2017/08/24 | 5,280 | 5,310 | 5,220 | 5,240 | 180,000 |
| 2017/08/23 | 5,460 | 5,460 | 5,290 | 5,330 | 94,500 |
| 2017/08/22 | 5,350 | 5,430 | 5,320 | 5,400 | 75,400 |
| 2017/08/21 | 5,380 | 5,380 | 5,280 | 5,350 | 79,500 |
| 2017/08/18 | 5,420 | 5,460 | 5,330 | 5,350 | 126,300 |
| 2017/08/17 | 5,580 | 5,610 | 5,510 | 5,520 | 77,100 |
| 2017/08/16 | 5,620 | 5,650 | 5,520 | 5,540 | 137,900 |
| 2017/08/15 | 5,450 | 5,740 | 5,430 | 5,710 | 230,000 |
| 2017/08/14 | 5,400 | 5,540 | 5,330 | 5,350 | 173,700 |
| 2017/08/10 | 5,520 | 5,610 | 5,450 | 5,520 | 139,400 |
| 2017/08/09 | 5,530 | 5,550 | 5,370 | 5,550 | 191,000 |
| 2017/08/08 | 5,580 | 5,600 | 5,530 | 5,570 | 147,400 |
| 2017/08/07 | 5,460 | 5,630 | 5,460 | 5,590 | 193,100 |
| 2017/08/04 | 5,420 | 5,430 | 5,360 | 5,400 | 104,400 |
| 2017/08/03 | 5,510 | 5,530 | 5,380 | 5,440 | 175,000 |
| 2017/08/02 | 5,270 | 5,520 | 5,270 | 5,480 | 199,800 |
| 2017/08/01 | 5,280 | 5,310 | 5,200 | 5,250 | 219,900 |
| 2017/07/31 | 5,180 | 5,430 | 5,140 | 5,370 | 570,400 |
| 2017/07/28 | 5,930 | 5,970 | 5,710 | 5,750 | 192,900 |
| 2017/07/27 | 5,830 | 5,910 | 5,820 | 5,860 | 86,100 |
| 2017/07/26 | 5,850 | 5,880 | 5,780 | 5,840 | 95,700 |
| 2017/07/25 | 5,880 | 5,910 | 5,800 | 5,800 | 71,900 |
| 2017/07/24 | 5,890 | 5,940 | 5,830 | 5,900 | 100,300 |
| 2017/07/21 | 5,800 | 5,980 | 5,800 | 5,920 | 138,600 |
| 2017/07/20 | 5,810 | 5,860 | 5,740 | 5,750 | 142,800 |
| 2017/07/19 | 5,800 | 5,840 | 5,710 | 5,810 | 103,400 |
| 2017/07/18 | 5,860 | 5,880 | 5,750 | 5,830 | 110,300 |
| 2017/07/14 | 5,700 | 5,870 | 5,690 | 5,850 | 173,400 |
| 2017/07/13 | 5,570 | 5,720 | 5,560 | 5,690 | 157,700 |
| 2017/07/12 | 5,630 | 5,640 | 5,520 | 5,520 | 109,000 |
| 2017/07/11 | 5,320 | 5,640 | 5,320 | 5,620 | 347,700 |
| 2017/07/10 | 5,230 | 5,330 | 5,230 | 5,320 | 75,900 |
| 2017/07/07 | 5,200 | 5,290 | 5,200 | 5,230 | 79,900 |
| 2017/07/06 | 5,170 | 5,250 | 5,170 | 5,250 | 95,600 |
| 2017/07/05 | 5,150 | 5,240 | 5,150 | 5,230 | 171,800 |
| 2017/07/04 | 5,250 | 5,280 | 5,190 | 5,210 | 113,000 |
| 2017/07/03 | 5,240 | 5,270 | 5,180 | 5,190 | 93,300 |
| 2017/06/30 | 5,180 | 5,260 | 5,150 | 5,230 | 100,100 |
| 2017/06/29 | 5,230 | 5,280 | 5,220 | 5,250 | 96,400 |
| 2017/06/28 | 5,340 | 5,340 | 5,240 | 5,240 | 76,200 |
| 2017/06/27 | 5,460 | 5,460 | 5,350 | 5,360 | 93,200 |
| 2017/06/26 | 5,380 | 5,490 | 5,370 | 5,430 | 130,700 |
| 2017/06/23 | 5,230 | 5,380 | 5,230 | 5,350 | 163,300 |
| 2017/06/22 | 5,200 | 5,240 | 5,180 | 5,200 | 65,300 |
| 2017/06/21 | 5,280 | 5,290 | 5,240 | 5,250 | 148,300 |
| 2017/06/20 | 5,030 | 5,320 | 5,030 | 5,240 | 229,400 |
| 2017/06/19 | 4,950 | 5,030 | 4,910 | 4,980 | 106,700 |
| 2017/06/16 | 5,000 | 5,080 | 4,970 | 4,975 | 286,600 |
| 2017/06/15 | 4,975 | 5,020 | 4,940 | 4,970 | 107,200 |
| 2017/06/14 | 5,080 | 5,140 | 5,020 | 5,020 | 100,300 |
| 2017/06/13 | 5,050 | 5,080 | 5,020 | 5,060 | 119,200 |
| 2017/06/12 | 5,160 | 5,160 | 5,060 | 5,090 | 104,500 |
| 2017/06/09 | 5,160 | 5,260 | 5,150 | 5,190 | 92,000 |
| 2017/06/08 | 5,300 | 5,330 | 5,190 | 5,190 | 82,600 |
| 2017/06/07 | 5,120 | 5,280 | 5,120 | 5,280 | 129,300 |
| 2017/06/06 | 5,240 | 5,240 | 5,130 | 5,180 | 168,000 |
| 2017/06/05 | 5,250 | 5,300 | 5,180 | 5,290 | 138,200 |
| 2017/06/02 | 5,240 | 5,340 | 5,220 | 5,280 | 161,900 |
| 2017/06/01 | 5,170 | 5,260 | 5,160 | 5,210 | 148,100 |
| 2017/05/31 | 5,200 | 5,240 | 5,150 | 5,180 | 139,700 |
| 2017/05/30 | 5,200 | 5,260 | 5,160 | 5,250 | 106,800 |
| 2017/05/29 | 5,110 | 5,210 | 5,100 | 5,140 | 141,900 |
| 2017/05/26 | 5,310 | 5,350 | 5,160 | 5,160 | 168,500 |
| 2017/05/25 | 5,370 | 5,450 | 5,310 | 5,310 | 157,000 |
| 2017/05/24 | 5,250 | 5,420 | 5,250 | 5,370 | 244,600 |
| 2017/05/23 | 5,180 | 5,260 | 5,150 | 5,220 | 142,900 |
| 2017/05/22 | 5,080 | 5,200 | 5,080 | 5,160 | 97,900 |
| 2017/05/19 | 5,160 | 5,180 | 5,050 | 5,110 | 123,800 |
| 2017/05/18 | 5,010 | 5,170 | 5,000 | 5,150 | 209,000 |
| 2017/05/17 | 5,100 | 5,240 | 5,100 | 5,200 | 329,200 |
| 2017/05/16 | 5,030 | 5,150 | 4,990 | 5,100 | 221,000 |
| 2017/05/15 | 4,985 | 4,995 | 4,885 | 4,905 | 222,700 |
| 2017/05/12 | 5,000 | 5,060 | 4,990 | 5,040 | 130,700 |
| 2017/05/11 | 5,010 | 5,180 | 5,000 | 5,090 | 250,400 |
| 2017/05/10 | 5,060 | 5,100 | 5,000 | 5,100 | 370,200 |
| 2017/05/09 | 5,150 | 5,180 | 5,000 | 5,060 | 484,400 |
| 2017/05/08 | 4,855 | 5,150 | 4,850 | 5,150 | 701,700 |
| 2017/05/02 | 4,630 | 4,805 | 4,585 | 4,805 | 933,600 |
| 2017/05/01 | 4,050 | 4,130 | 4,030 | 4,105 | 270,400 |
| 2017/04/28 | 4,050 | 4,075 | 4,035 | 4,040 | 111,500 |
| 2017/04/27 | 3,985 | 4,040 | 3,970 | 4,025 | 89,100 |
| 2017/04/26 | 4,020 | 4,035 | 3,985 | 4,015 | 129,100 |
| 2017/04/25 | 3,860 | 3,970 | 3,855 | 3,950 | 127,000 |
| 2017/04/24 | 3,880 | 3,940 | 3,845 | 3,865 | 147,900 |
| 2017/04/21 | 3,825 | 3,890 | 3,795 | 3,880 | 145,100 |
| 2017/04/20 | 3,730 | 3,790 | 3,720 | 3,765 | 142,700 |
| 2017/04/19 | 3,685 | 3,730 | 3,685 | 3,695 | 198,800 |
| 2017/04/18 | 3,715 | 3,740 | 3,680 | 3,710 | 147,800 |
| 2017/04/17 | 3,650 | 3,710 | 3,590 | 3,645 | 174,400 |
| 2017/04/14 | 3,720 | 3,720 | 3,655 | 3,660 | 83,800 |
| 2017/04/13 | 3,720 | 3,735 | 3,670 | 3,730 | 145,700 |
| 2017/04/12 | 3,760 | 3,780 | 3,725 | 3,755 | 112,600 |
| 2017/04/11 | 3,845 | 3,845 | 3,785 | 3,815 | 119,100 |
| 2017/04/10 | 3,865 | 3,880 | 3,845 | 3,865 | 90,700 |
| 2017/04/07 | 3,905 | 3,915 | 3,795 | 3,840 | 263,300 |
| 2017/04/06 | 3,950 | 3,955 | 3,865 | 3,885 | 211,300 |
| 2017/04/05 | 4,005 | 4,010 | 3,900 | 3,955 | 296,900 |
| 2017/04/04 | 4,120 | 4,140 | 4,005 | 4,030 | 231,100 |
| 2017/04/03 | 4,205 | 4,210 | 4,135 | 4,165 | 155,000 |
| 2017/03/31 | 4,285 | 4,290 | 4,190 | 4,190 | 170,200 |
| 2017/03/30 | 4,290 | 4,295 | 4,250 | 4,270 | 129,300 |
| 2017/03/29 | 4,310 | 4,385 | 4,285 | 4,320 | 123,900 |
| 2017/03/28 | 4,245 | 4,340 | 4,240 | 4,330 | 172,600 |
| 2017/03/27 | 4,200 | 4,240 | 4,150 | 4,225 | 114,700 |
| 2017/03/24 | 4,240 | 4,310 | 4,225 | 4,270 | 101,600 |
| 2017/03/23 | 4,260 | 4,295 | 4,210 | 4,250 | 164,300 |
| 2017/03/22 | 4,250 | 4,290 | 4,205 | 4,265 | 136,300 |
| 2017/03/21 | 4,315 | 4,340 | 4,295 | 4,320 | 145,800 |
| 2017/03/17 | 4,250 | 4,340 | 4,240 | 4,295 | 241,500 |
| 2017/03/16 | 4,060 | 4,210 | 4,035 | 4,205 | 216,600 |
| 2017/03/15 | 4,000 | 4,055 | 3,990 | 4,030 | 97,200 |
| 2017/03/14 | 4,060 | 4,060 | 4,010 | 4,040 | 86,700 |
| 2017/03/13 | 4,090 | 4,100 | 4,035 | 4,055 | 173,000 |
| 2017/03/10 | 4,150 | 4,150 | 4,075 | 4,105 | 224,300 |
| 2017/03/09 | 3,905 | 4,180 | 3,895 | 4,150 | 573,900 |
| 2017/03/08 | 3,900 | 3,905 | 3,835 | 3,855 | 99,300 |
| 2017/03/07 | 3,880 | 3,915 | 3,875 | 3,910 | 124,300 |
| 2017/03/06 | 3,875 | 3,880 | 3,855 | 3,870 | 70,200 |
| 2017/03/03 | 3,860 | 3,885 | 3,825 | 3,870 | 98,900 |
| 2017/03/02 | 3,870 | 3,945 | 3,850 | 3,870 | 214,400 |
| 2017/03/01 | 3,780 | 3,805 | 3,735 | 3,795 | 143,600 |
| 2017/02/28 | 3,725 | 3,815 | 3,725 | 3,775 | 132,900 |
| 2017/02/27 | 3,735 | 3,755 | 3,700 | 3,720 | 147,200 |
| 2017/02/24 | 3,765 | 3,790 | 3,735 | 3,755 | 122,500 |
| 2017/02/23 | 3,800 | 3,815 | 3,765 | 3,785 | 131,900 |
| 2017/02/22 | 3,850 | 3,885 | 3,795 | 3,810 | 100,200 |
| 2017/02/21 | 3,805 | 3,840 | 3,800 | 3,830 | 91,700 |
| 2017/02/20 | 3,820 | 3,845 | 3,805 | 3,835 | 55,600 |
| 2017/02/17 | 3,885 | 3,885 | 3,840 | 3,865 | 100,700 |
| 2017/02/16 | 3,880 | 3,915 | 3,855 | 3,915 | 75,100 |
| 2017/02/15 | 3,885 | 3,930 | 3,875 | 3,880 | 77,800 |
| 2017/02/14 | 3,910 | 3,975 | 3,910 | 3,915 | 176,600 |
| 2017/02/13 | 3,820 | 3,870 | 3,810 | 3,860 | 132,800 |
| 2017/02/10 | 3,745 | 3,825 | 3,735 | 3,825 | 184,100 |
| 2017/02/09 | 3,740 | 3,745 | 3,650 | 3,680 | 199,800 |
| 2017/02/08 | 3,735 | 3,770 | 3,725 | 3,765 | 99,200 |
| 2017/02/07 | 3,725 | 3,755 | 3,710 | 3,740 | 126,300 |
| 2017/02/06 | 3,785 | 3,815 | 3,735 | 3,745 | 170,400 |
| 2017/02/03 | 3,730 | 3,785 | 3,720 | 3,735 | 211,400 |
| 2017/02/02 | 3,705 | 3,825 | 3,680 | 3,725 | 518,400 |
| 2017/02/01 | 3,800 | 3,800 | 3,595 | 3,635 | 849,800 |
| 2017/01/31 | 3,930 | 3,935 | 3,865 | 3,900 | 210,200 |
| 2017/01/30 | 4,000 | 4,000 | 3,960 | 3,985 | 108,200 |
| 2017/01/27 | 4,060 | 4,060 | 3,995 | 4,040 | 148,600 |
| 2017/01/26 | 4,075 | 4,085 | 3,990 | 4,035 | 148,600 |
| 2017/01/25 | 4,040 | 4,065 | 3,990 | 4,025 | 141,300 |
| 2017/01/24 | 3,995 | 4,025 | 3,975 | 4,010 | 133,900 |
| 2017/01/23 | 3,995 | 4,040 | 3,930 | 4,000 | 164,600 |
| 2017/01/20 | 3,915 | 3,990 | 3,895 | 3,980 | 119,000 |
| 2017/01/19 | 3,925 | 3,965 | 3,915 | 3,935 | 100,200 |
| 2017/01/18 | 3,805 | 3,885 | 3,780 | 3,885 | 158,400 |
| 2017/01/17 | 3,855 | 3,885 | 3,805 | 3,815 | 169,900 |
| 2017/01/16 | 3,945 | 3,945 | 3,885 | 3,915 | 94,200 |
| 2017/01/13 | 3,940 | 3,970 | 3,910 | 3,970 | 93,200 |
| 2017/01/12 | 4,030 | 4,040 | 3,915 | 3,960 | 151,500 |
| 2017/01/11 | 3,995 | 4,010 | 3,975 | 3,985 | 75,600 |
| 2017/01/10 | 4,035 | 4,035 | 3,930 | 3,970 | 173,400 |
| 2017/01/06 | 3,950 | 4,045 | 3,935 | 4,030 | 224,800 |
| 2017/01/05 | 4,015 | 4,015 | 3,890 | 3,935 | 211,800 |
| 2017/01/04 | 4,000 | 4,035 | 3,935 | 4,025 | 215,600 |