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 |
|---|---|---|---|---|---|
| 2025/06/13 | 813 | 813 | 786 | 788 | 301,200 |
| 2025/06/12 | 823 | 833 | 816 | 818 | 193,700 |
| 2025/06/11 | 821 | 832 | 819 | 829 | 177,600 |
| 2025/06/10 | 823 | 835 | 818 | 820 | 192,900 |
| 2025/06/09 | 832 | 837 | 822 | 823 | 160,300 |
| 2025/06/06 | 837 | 844 | 826 | 827 | 123,800 |
| 2025/06/05 | 844 | 849 | 831 | 841 | 166,500 |
| 2025/06/04 | 861 | 865 | 850 | 850 | 125,800 |
| 2025/06/03 | 865 | 866 | 850 | 861 | 181,900 |
| 2025/06/02 | 869 | 887 | 865 | 870 | 198,600 |
| 2025/05/30 | 840 | 895 | 831 | 879 | 447,200 |
| 2025/05/29 | 858 | 861 | 847 | 852 | 160,500 |
| 2025/05/28 | 838 | 876 | 838 | 858 | 290,600 |
| 2025/05/27 | 825 | 840 | 820 | 831 | 193,400 |
| 2025/05/26 | 847 | 850 | 831 | 831 | 123,200 |
| 2025/05/23 | 859 | 867 | 848 | 851 | 153,700 |
| 2025/05/22 | 854 | 861 | 844 | 852 | 161,800 |
| 2025/05/21 | 885 | 890 | 861 | 861 | 102,600 |
| 2025/05/20 | 888 | 901 | 883 | 885 | 114,400 |
| 2025/05/19 | 885 | 897 | 878 | 888 | 136,900 |
| 2025/05/16 | 900 | 900 | 886 | 891 | 120,500 |
| 2025/05/15 | 892 | 910 | 891 | 903 | 151,300 |
| 2025/05/14 | 905 | 909 | 874 | 901 | 236,700 |
| 2025/05/13 | 913 | 925 | 894 | 905 | 285,900 |
| 2025/05/12 | 925 | 934 | 877 | 898 | 520,700 |
| 2025/05/09 | 876 | 901 | 872 | 890 | 384,100 |
| 2025/05/08 | 878 | 879 | 861 | 874 | 96,200 |
| 2025/05/07 | 880 | 882 | 867 | 877 | 88,300 |
| 2025/05/02 | 878 | 885 | 871 | 879 | 79,000 |
| 2025/05/01 | 872 | 878 | 868 | 874 | 60,000 |
| 2025/04/30 | 880 | 882 | 865 | 874 | 100,300 |
| 2025/04/28 | 880 | 889 | 872 | 879 | 131,300 |
| 2025/04/25 | 890 | 897 | 867 | 879 | 145,000 |
| 2025/04/24 | 877 | 894 | 874 | 877 | 132,800 |
| 2025/04/23 | 854 | 876 | 843 | 869 | 177,200 |
| 2025/04/22 | 818 | 825 | 814 | 824 | 87,100 |
| 2025/04/21 | 792 | 816 | 786 | 813 | 109,800 |
| 2025/04/18 | 776 | 794 | 774 | 794 | 75,300 |
| 2025/04/17 | 770 | 777 | 765 | 767 | 62,000 |
| 2025/04/16 | 780 | 781 | 768 | 779 | 103,200 |
| 2025/04/15 | 774 | 783 | 772 | 775 | 74,100 |
| 2025/04/14 | 760 | 773 | 752 | 767 | 81,400 |
| 2025/04/11 | 734 | 755 | 720 | 753 | 164,600 |
| 2025/04/10 | 786 | 787 | 767 | 772 | 252,600 |
| 2025/04/09 | 747 | 747 | 714 | 721 | 269,600 |
| 2025/04/08 | 768 | 793 | 768 | 777 | 165,500 |
| 2025/04/07 | 757 | 768 | 729 | 729 | 280,100 |
| 2025/04/04 | 845 | 845 | 807 | 816 | 286,800 |
| 2025/04/03 | 884 | 884 | 865 | 874 | 234,500 |
| 2025/04/02 | 903 | 910 | 893 | 910 | 169,900 |
| 2025/04/01 | 907 | 910 | 893 | 893 | 237,500 |
| 2025/03/31 | 937 | 937 | 901 | 906 | 375,200 |
| 2025/03/28 | 952 | 953 | 938 | 948 | 154,700 |
| 2025/03/27 | 959 | 967 | 952 | 962 | 179,400 |
| 2025/03/26 | 952 | 968 | 951 | 967 | 134,300 |
| 2025/03/25 | 959 | 960 | 938 | 945 | 105,100 |
| 2025/03/24 | 952 | 959 | 941 | 947 | 148,000 |
| 2025/03/21 | 960 | 962 | 950 | 950 | 139,400 |
| 2025/03/19 | 970 | 971 | 961 | 967 | 82,300 |
| 2025/03/18 | 972 | 976 | 971 | 973 | 71,700 |
| 2025/03/17 | 960 | 985 | 948 | 969 | 151,900 |
| 2025/03/14 | 940 | 953 | 940 | 946 | 71,200 |
| 2025/03/13 | 940 | 953 | 940 | 950 | 86,300 |
| 2025/03/12 | 941 | 944 | 930 | 942 | 114,400 |
| 2025/03/11 | 939 | 943 | 917 | 933 | 198,300 |
| 2025/03/10 | 941 | 960 | 938 | 960 | 122,100 |
| 2025/03/07 | 922 | 941 | 913 | 941 | 156,900 |
| 2025/03/06 | 933 | 938 | 926 | 929 | 143,300 |
| 2025/03/05 | 929 | 933 | 922 | 922 | 96,700 |
| 2025/03/04 | 949 | 949 | 923 | 925 | 111,200 |
| 2025/03/03 | 968 | 980 | 943 | 951 | 155,300 |
| 2025/02/28 | 983 | 997 | 953 | 953 | 151,500 |
| 2025/02/27 | 964 | 997 | 960 | 984 | 143,800 |
| 2025/02/26 | 953 | 959 | 940 | 959 | 86,600 |
| 2025/02/25 | 925 | 954 | 921 | 954 | 171,000 |
| 2025/02/21 | 929 | 934 | 921 | 927 | 139,200 |
| 2025/02/20 | 940 | 942 | 929 | 931 | 141,100 |
| 2025/02/19 | 947 | 955 | 937 | 941 | 87,700 |
| 2025/02/18 | 954 | 954 | 943 | 946 | 76,300 |
| 2025/02/17 | 949 | 965 | 947 | 959 | 82,900 |
| 2025/02/14 | 951 | 951 | 941 | 946 | 64,800 |
| 2025/02/13 | 946 | 959 | 945 | 950 | 77,800 |
| 2025/02/12 | 942 | 946 | 938 | 941 | 87,200 |
| 2025/02/10 | 940 | 945 | 938 | 938 | 82,500 |
| 2025/02/07 | 950 | 954 | 941 | 941 | 163,400 |
| 2025/02/06 | 966 | 969 | 950 | 950 | 136,000 |
| 2025/02/05 | 980 | 993 | 963 | 964 | 128,300 |
| 2025/02/04 | 994 | 1,007 | 978 | 980 | 149,800 |
| 2025/02/03 | 994 | 996 | 948 | 980 | 496,000 |
| 2025/01/31 | 1,064 | 1,064 | 1,023 | 1,024 | 123,000 |
| 2025/01/30 | 1,051 | 1,061 | 1,045 | 1,061 | 107,400 |
| 2025/01/29 | 1,057 | 1,068 | 1,057 | 1,059 | 70,100 |
| 2025/01/28 | 1,050 | 1,070 | 1,050 | 1,064 | 73,100 |
| 2025/01/27 | 1,055 | 1,072 | 1,055 | 1,061 | 76,500 |
| 2025/01/24 | 1,049 | 1,067 | 1,047 | 1,053 | 70,200 |
| 2025/01/23 | 1,053 | 1,053 | 1,031 | 1,040 | 70,900 |
| 2025/01/22 | 1,047 | 1,054 | 1,037 | 1,053 | 104,500 |
| 2025/01/21 | 1,024 | 1,041 | 1,022 | 1,041 | 101,100 |
| 2025/01/20 | 992 | 1,023 | 991 | 1,019 | 128,900 |
| 2025/01/17 | 983 | 990 | 977 | 990 | 86,200 |
| 2025/01/16 | 989 | 992 | 973 | 983 | 105,500 |
| 2025/01/15 | 962 | 988 | 962 | 984 | 118,800 |
| 2025/01/14 | 977 | 980 | 959 | 960 | 179,700 |
| 2025/01/10 | 976 | 980 | 971 | 977 | 211,100 |
| 2025/01/09 | 998 | 998 | 978 | 981 | 234,600 |
| 2025/01/08 | 1,012 | 1,012 | 995 | 1,003 | 182,900 |
| 2025/01/07 | 1,020 | 1,020 | 1,004 | 1,011 | 155,200 |
| 2025/01/06 | 1,052 | 1,053 | 1,009 | 1,013 | 231,000 |
| 2024/12/30 | 1,041 | 1,050 | 1,037 | 1,048 | 144,300 |
| 2024/12/27 | 1,026 | 1,041 | 1,022 | 1,040 | 191,100 |
| 2024/12/26 | 1,002 | 1,020 | 1,002 | 1,018 | 308,300 |
| 2024/12/25 | 1,004 | 1,009 | 998 | 1,007 | 131,900 |
| 2024/12/24 | 991 | 1,002 | 987 | 1,002 | 179,600 |
| 2024/12/23 | 990 | 995 | 977 | 995 | 235,200 |
| 2024/12/20 | 988 | 1,010 | 988 | 992 | 200,500 |
| 2024/12/19 | 989 | 997 | 984 | 992 | 221,100 |
| 2024/12/18 | 1,010 | 1,025 | 1,000 | 1,009 | 211,300 |
| 2024/12/17 | 1,022 | 1,022 | 1,001 | 1,005 | 213,800 |
| 2024/12/16 | 1,032 | 1,039 | 1,024 | 1,027 | 98,500 |
| 2024/12/13 | 1,030 | 1,036 | 1,022 | 1,025 | 175,400 |
| 2024/12/12 | 1,045 | 1,049 | 1,032 | 1,040 | 87,800 |
| 2024/12/11 | 1,042 | 1,050 | 1,037 | 1,039 | 98,500 |
| 2024/12/10 | 1,054 | 1,061 | 1,041 | 1,041 | 104,100 |
| 2024/12/09 | 1,046 | 1,059 | 1,038 | 1,042 | 166,800 |
| 2024/12/06 | 1,041 | 1,052 | 1,036 | 1,046 | 65,600 |
| 2024/12/05 | 1,041 | 1,055 | 1,035 | 1,041 | 150,200 |
| 2024/12/04 | 1,068 | 1,072 | 1,031 | 1,037 | 138,000 |
| 2024/12/03 | 1,062 | 1,069 | 1,046 | 1,063 | 114,000 |
| 2024/12/02 | 1,051 | 1,067 | 1,044 | 1,062 | 99,100 |
| 2024/11/29 | 1,055 | 1,064 | 1,047 | 1,049 | 100,300 |
| 2024/11/28 | 1,040 | 1,054 | 1,036 | 1,054 | 67,500 |
| 2024/11/27 | 1,065 | 1,066 | 1,041 | 1,043 | 100,200 |
| 2024/11/26 | 1,088 | 1,092 | 1,065 | 1,074 | 89,300 |
| 2024/11/25 | 1,095 | 1,104 | 1,088 | 1,088 | 108,400 |
| 2024/11/22 | 1,099 | 1,106 | 1,091 | 1,092 | 88,000 |
| 2024/11/21 | 1,093 | 1,098 | 1,083 | 1,090 | 69,000 |
| 2024/11/20 | 1,088 | 1,101 | 1,077 | 1,084 | 103,000 |
| 2024/11/19 | 1,048 | 1,087 | 1,048 | 1,087 | 166,200 |
| 2024/11/18 | 1,039 | 1,051 | 1,038 | 1,042 | 126,100 |
| 2024/11/15 | 1,049 | 1,066 | 1,035 | 1,061 | 170,800 |
| 2024/11/14 | 1,051 | 1,055 | 1,036 | 1,036 | 165,900 |
| 2024/11/13 | 1,062 | 1,070 | 1,050 | 1,052 | 118,500 |
| 2024/11/12 | 1,070 | 1,078 | 1,058 | 1,062 | 132,500 |
| 2024/11/11 | 1,070 | 1,076 | 1,063 | 1,072 | 105,400 |
| 2024/11/08 | 1,092 | 1,097 | 1,076 | 1,077 | 179,000 |
| 2024/11/07 | 1,108 | 1,121 | 1,096 | 1,097 | 143,900 |
| 2024/11/06 | 1,096 | 1,121 | 1,088 | 1,109 | 140,900 |
| 2024/11/05 | 1,120 | 1,120 | 1,085 | 1,085 | 163,600 |
| 2024/11/01 | 1,124 | 1,134 | 1,107 | 1,120 | 143,000 |
| 2024/10/31 | 1,130 | 1,155 | 1,125 | 1,146 | 152,400 |
| 2024/10/30 | 1,140 | 1,150 | 1,134 | 1,135 | 195,200 |
| 2024/10/29 | 1,130 | 1,135 | 1,124 | 1,134 | 78,500 |
| 2024/10/28 | 1,108 | 1,123 | 1,100 | 1,121 | 184,700 |
| 2024/10/25 | 1,112 | 1,113 | 1,087 | 1,099 | 115,100 |
| 2024/10/24 | 1,115 | 1,115 | 1,098 | 1,112 | 86,300 |
| 2024/10/23 | 1,100 | 1,118 | 1,090 | 1,113 | 180,200 |
| 2024/10/22 | 1,143 | 1,145 | 1,102 | 1,102 | 218,200 |
| 2024/10/21 | 1,140 | 1,156 | 1,133 | 1,152 | 105,400 |
| 2024/10/18 | 1,135 | 1,144 | 1,128 | 1,134 | 81,300 |
| 2024/10/17 | 1,152 | 1,160 | 1,132 | 1,132 | 123,600 |
| 2024/10/16 | 1,142 | 1,166 | 1,132 | 1,160 | 149,700 |
| 2024/10/15 | 1,151 | 1,155 | 1,138 | 1,152 | 146,900 |
| 2024/10/11 | 1,151 | 1,161 | 1,145 | 1,145 | 104,600 |
| 2024/10/10 | 1,144 | 1,160 | 1,141 | 1,151 | 120,900 |
| 2024/10/09 | 1,157 | 1,162 | 1,144 | 1,147 | 125,000 |
| 2024/10/08 | 1,170 | 1,170 | 1,148 | 1,153 | 175,600 |
| 2024/10/07 | 1,190 | 1,197 | 1,175 | 1,177 | 116,900 |
| 2024/10/04 | 1,194 | 1,194 | 1,177 | 1,180 | 148,800 |
| 2024/10/03 | 1,189 | 1,197 | 1,178 | 1,188 | 125,000 |
| 2024/10/02 | 1,160 | 1,186 | 1,157 | 1,167 | 166,900 |
| 2024/10/01 | 1,150 | 1,178 | 1,148 | 1,171 | 191,700 |
| 2024/09/30 | 1,187 | 1,187 | 1,140 | 1,140 | 434,800 |
| 2024/09/27 | 1,211 | 1,218 | 1,203 | 1,205 | 260,400 |
| 2024/09/26 | 1,208 | 1,220 | 1,191 | 1,220 | 315,800 |
| 2024/09/25 | 1,208 | 1,214 | 1,202 | 1,205 | 234,200 |
| 2024/09/24 | 1,259 | 1,259 | 1,202 | 1,211 | 672,500 |
| 2024/09/20 | 1,345 | 1,357 | 1,336 | 1,338 | 66,600 |
| 2024/09/19 | 1,323 | 1,328 | 1,313 | 1,322 | 70,800 |
| 2024/09/18 | 1,308 | 1,318 | 1,286 | 1,300 | 77,400 |
| 2024/09/17 | 1,296 | 1,301 | 1,273 | 1,292 | 100,500 |
| 2024/09/13 | 1,291 | 1,298 | 1,286 | 1,287 | 103,400 |
| 2024/09/12 | 1,314 | 1,320 | 1,292 | 1,297 | 96,500 |
| 2024/09/11 | 1,313 | 1,323 | 1,295 | 1,302 | 85,800 |
| 2024/09/10 | 1,332 | 1,340 | 1,322 | 1,324 | 53,500 |
| 2024/09/09 | 1,306 | 1,331 | 1,301 | 1,324 | 68,700 |
| 2024/09/06 | 1,351 | 1,360 | 1,327 | 1,336 | 52,400 |
| 2024/09/05 | 1,327 | 1,375 | 1,324 | 1,353 | 97,800 |
| 2024/09/04 | 1,341 | 1,347 | 1,326 | 1,331 | 140,300 |
| 2024/09/03 | 1,369 | 1,384 | 1,362 | 1,371 | 105,200 |
| 2024/09/02 | 1,389 | 1,404 | 1,369 | 1,369 | 164,400 |
| 2024/08/30 | 1,395 | 1,412 | 1,393 | 1,405 | 98,200 |
| 2024/08/29 | 1,400 | 1,417 | 1,384 | 1,393 | 126,600 |
| 2024/08/28 | 1,444 | 1,444 | 1,407 | 1,419 | 116,400 |
| 2024/08/27 | 1,455 | 1,472 | 1,448 | 1,460 | 71,300 |
| 2024/08/26 | 1,476 | 1,477 | 1,442 | 1,455 | 70,200 |
| 2024/08/23 | 1,490 | 1,514 | 1,478 | 1,492 | 57,400 |
| 2024/08/22 | 1,510 | 1,518 | 1,498 | 1,501 | 53,500 |
| 2024/08/21 | 1,477 | 1,506 | 1,477 | 1,495 | 33,600 |
| 2024/08/20 | 1,476 | 1,507 | 1,475 | 1,498 | 71,500 |
| 2024/08/19 | 1,480 | 1,480 | 1,452 | 1,458 | 84,000 |