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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,423 | 1,426 | 1,398 | 1,402 | 100,900 |
| 2024/05/01 | 1,400 | 1,445 | 1,397 | 1,429 | 197,000 |
| 2024/04/30 | 1,364 | 1,438 | 1,357 | 1,409 | 314,500 |
| 2024/04/26 | 1,303 | 1,322 | 1,281 | 1,315 | 144,500 |
| 2024/04/25 | 1,304 | 1,323 | 1,300 | 1,317 | 69,200 |
| 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 |