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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,600 | 1,641 | 1,600 | 1,616 | 87,000 |
| 2024/07/25 | 1,611 | 1,617 | 1,560 | 1,586 | 128,400 |
| 2024/07/24 | 1,644 | 1,667 | 1,624 | 1,627 | 68,400 |
| 2024/07/23 | 1,690 | 1,695 | 1,635 | 1,661 | 98,200 |
| 2024/07/22 | 1,705 | 1,723 | 1,678 | 1,682 | 78,100 |
| 2024/07/19 | 1,730 | 1,743 | 1,717 | 1,720 | 66,900 |
| 2024/07/18 | 1,748 | 1,769 | 1,733 | 1,733 | 60,000 |
| 2024/07/17 | 1,751 | 1,767 | 1,751 | 1,763 | 46,600 |
| 2024/07/16 | 1,765 | 1,774 | 1,733 | 1,733 | 98,000 |
| 2024/07/12 | 1,706 | 1,757 | 1,696 | 1,757 | 115,700 |
| 2024/07/11 | 1,740 | 1,740 | 1,720 | 1,726 | 65,900 |
| 2024/07/10 | 1,730 | 1,731 | 1,695 | 1,706 | 113,800 |
| 2024/07/09 | 1,733 | 1,753 | 1,730 | 1,744 | 127,800 |
| 2024/07/08 | 1,722 | 1,734 | 1,710 | 1,715 | 100,900 |
| 2024/07/05 | 1,742 | 1,744 | 1,715 | 1,722 | 69,100 |
| 2024/07/04 | 1,734 | 1,741 | 1,722 | 1,740 | 95,900 |
| 2024/07/03 | 1,700 | 1,727 | 1,700 | 1,727 | 127,700 |
| 2024/07/02 | 1,682 | 1,707 | 1,682 | 1,702 | 128,900 |
| 2024/07/01 | 1,700 | 1,705 | 1,675 | 1,676 | 71,800 |
| 2024/06/28 | 1,708 | 1,708 | 1,672 | 1,690 | 83,700 |
| 2024/06/27 | 1,687 | 1,707 | 1,682 | 1,701 | 137,200 |
| 2024/06/26 | 1,670 | 1,689 | 1,655 | 1,687 | 77,200 |
| 2024/06/25 | 1,642 | 1,675 | 1,636 | 1,675 | 182,500 |
| 2024/06/24 | 1,651 | 1,655 | 1,615 | 1,624 | 145,300 |
| 2024/06/21 | 1,684 | 1,684 | 1,630 | 1,646 | 330,200 |
| 2024/06/20 | 1,682 | 1,698 | 1,671 | 1,688 | 113,400 |
| 2024/06/19 | 1,680 | 1,708 | 1,680 | 1,685 | 153,400 |
| 2024/06/18 | 1,700 | 1,710 | 1,668 | 1,680 | 157,900 |
| 2024/06/17 | 1,681 | 1,700 | 1,657 | 1,671 | 216,100 |
| 2024/06/14 | 1,598 | 1,701 | 1,591 | 1,695 | 340,500 |
| 2024/06/13 | 1,617 | 1,629 | 1,596 | 1,615 | 203,200 |
| 2024/06/12 | 1,589 | 1,617 | 1,586 | 1,602 | 181,600 |
| 2024/06/11 | 1,560 | 1,589 | 1,560 | 1,568 | 173,600 |
| 2024/06/10 | 1,508 | 1,557 | 1,508 | 1,550 | 124,500 |
| 2024/06/07 | 1,471 | 1,516 | 1,471 | 1,502 | 69,200 |
| 2024/06/06 | 1,524 | 1,528 | 1,487 | 1,487 | 71,800 |
| 2024/06/05 | 1,520 | 1,541 | 1,506 | 1,511 | 76,400 |
| 2024/06/04 | 1,524 | 1,559 | 1,511 | 1,534 | 118,300 |
| 2024/06/03 | 1,500 | 1,535 | 1,496 | 1,532 | 128,400 |
| 2024/05/31 | 1,500 | 1,524 | 1,469 | 1,506 | 1,039,000 |
| 2024/05/30 | 1,450 | 1,500 | 1,444 | 1,492 | 164,100 |
| 2024/05/29 | 1,452 | 1,482 | 1,430 | 1,475 | 140,700 |
| 2024/05/28 | 1,451 | 1,494 | 1,451 | 1,473 | 139,200 |
| 2024/05/27 | 1,444 | 1,458 | 1,410 | 1,449 | 179,700 |
| 2024/05/24 | 1,433 | 1,451 | 1,425 | 1,449 | 120,400 |
| 2024/05/23 | 1,487 | 1,492 | 1,457 | 1,467 | 104,500 |
| 2024/05/22 | 1,515 | 1,531 | 1,479 | 1,487 | 115,500 |
| 2024/05/21 | 1,559 | 1,576 | 1,517 | 1,519 | 179,000 |
| 2024/05/20 | 1,501 | 1,547 | 1,498 | 1,547 | 182,900 |
| 2024/05/17 | 1,445 | 1,512 | 1,431 | 1,499 | 262,200 |
| 2024/05/16 | 1,462 | 1,470 | 1,429 | 1,445 | 213,300 |
| 2024/05/15 | 1,545 | 1,545 | 1,462 | 1,469 | 277,700 |
| 2024/05/14 | 1,550 | 1,576 | 1,530 | 1,552 | 174,400 |
| 2024/05/13 | 1,599 | 1,652 | 1,546 | 1,557 | 550,600 |
| 2024/05/10 | 1,430 | 1,439 | 1,409 | 1,439 | 103,700 |
| 2024/05/09 | 1,412 | 1,434 | 1,407 | 1,413 | 122,000 |
| 2024/05/08 | 1,407 | 1,439 | 1,407 | 1,412 | 143,100 |
| 2024/05/07 | 1,432 | 1,444 | 1,413 | 1,424 | 137,700 |
| 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 |
| 2023/12/29 | 1,546 | 1,551 | 1,518 | 1,525 | 83,600 |
| 2023/12/28 | 1,517 | 1,539 | 1,507 | 1,539 | 58,400 |
| 2023/12/27 | 1,470 | 1,518 | 1,465 | 1,517 | 150,200 |
| 2023/12/26 | 1,451 | 1,473 | 1,450 | 1,470 | 98,200 |
| 2023/12/25 | 1,473 | 1,489 | 1,455 | 1,455 | 66,200 |
| 2023/12/22 | 1,458 | 1,473 | 1,445 | 1,454 | 88,500 |
| 2023/12/21 | 1,471 | 1,475 | 1,458 | 1,463 | 63,800 |
| 2023/12/20 | 1,505 | 1,522 | 1,488 | 1,489 | 53,000 |
| 2023/12/19 | 1,499 | 1,505 | 1,483 | 1,497 | 71,000 |
| 2023/12/18 | 1,494 | 1,503 | 1,468 | 1,495 | 103,900 |
| 2023/12/15 | 1,452 | 1,508 | 1,448 | 1,506 | 117,700 |
| 2023/12/14 | 1,450 | 1,459 | 1,430 | 1,448 | 109,600 |
| 2023/12/13 | 1,437 | 1,460 | 1,425 | 1,450 | 139,800 |
| 2023/12/12 | 1,449 | 1,458 | 1,432 | 1,440 | 97,100 |
| 2023/12/11 | 1,458 | 1,462 | 1,427 | 1,435 | 131,800 |
| 2023/12/08 | 1,480 | 1,483 | 1,436 | 1,443 | 228,700 |
| 2023/12/07 | 1,500 | 1,507 | 1,487 | 1,489 | 134,800 |
| 2023/12/06 | 1,509 | 1,512 | 1,496 | 1,501 | 137,800 |
| 2023/12/05 | 1,489 | 1,511 | 1,486 | 1,499 | 113,300 |
| 2023/12/04 | 1,511 | 1,515 | 1,480 | 1,496 | 151,300 |
| 2023/12/01 | 1,535 | 1,535 | 1,511 | 1,512 | 150,000 |
| 2023/11/30 | 1,551 | 1,556 | 1,523 | 1,534 | 183,000 |
| 2023/11/29 | 1,563 | 1,577 | 1,548 | 1,556 | 115,600 |
| 2023/11/28 | 1,585 | 1,589 | 1,562 | 1,573 | 127,900 |
| 2023/11/27 | 1,601 | 1,617 | 1,576 | 1,585 | 54,700 |
| 2023/11/24 | 1,622 | 1,633 | 1,601 | 1,601 | 83,200 |
| 2023/11/22 | 1,648 | 1,652 | 1,626 | 1,626 | 72,700 |
| 2023/11/21 | 1,646 | 1,669 | 1,645 | 1,656 | 79,200 |
| 2023/11/20 | 1,614 | 1,654 | 1,614 | 1,639 | 140,100 |
| 2023/11/17 | 1,606 | 1,612 | 1,588 | 1,612 | 39,200 |
| 2023/11/16 | 1,620 | 1,623 | 1,591 | 1,606 | 68,800 |
| 2023/11/15 | 1,630 | 1,642 | 1,610 | 1,625 | 75,300 |
| 2023/11/14 | 1,589 | 1,615 | 1,588 | 1,615 | 105,000 |
| 2023/11/13 | 1,566 | 1,587 | 1,562 | 1,578 | 61,200 |
| 2023/11/10 | 1,538 | 1,566 | 1,538 | 1,565 | 45,400 |
| 2023/11/09 | 1,535 | 1,569 | 1,530 | 1,560 | 54,500 |
| 2023/11/08 | 1,560 | 1,572 | 1,527 | 1,533 | 70,700 |
| 2023/11/07 | 1,560 | 1,570 | 1,541 | 1,564 | 94,600 |
| 2023/11/06 | 1,520 | 1,563 | 1,515 | 1,555 | 135,400 |
| 2023/11/02 | 1,538 | 1,551 | 1,498 | 1,504 | 128,700 |
| 2023/11/01 | 1,526 | 1,540 | 1,491 | 1,512 | 217,600 |
| 2023/10/31 | 1,559 | 1,559 | 1,496 | 1,525 | 203,600 |
| 2023/10/30 | 1,572 | 1,578 | 1,543 | 1,559 | 139,900 |
| 2023/10/27 | 1,574 | 1,603 | 1,570 | 1,603 | 111,000 |
| 2023/10/26 | 1,597 | 1,600 | 1,558 | 1,559 | 111,900 |
| 2023/10/25 | 1,613 | 1,628 | 1,604 | 1,607 | 70,100 |
| 2023/10/24 | 1,625 | 1,629 | 1,573 | 1,610 | 108,200 |
| 2023/10/23 | 1,621 | 1,633 | 1,609 | 1,618 | 86,300 |
| 2023/10/20 | 1,620 | 1,632 | 1,610 | 1,623 | 57,900 |
| 2023/10/19 | 1,632 | 1,641 | 1,621 | 1,625 | 75,800 |
| 2023/10/18 | 1,660 | 1,661 | 1,631 | 1,655 | 53,100 |
| 2023/10/17 | 1,677 | 1,684 | 1,643 | 1,650 | 62,700 |
| 2023/10/16 | 1,684 | 1,696 | 1,650 | 1,657 | 109,100 |
| 2023/10/13 | 1,706 | 1,706 | 1,666 | 1,670 | 75,200 |
| 2023/10/12 | 1,681 | 1,717 | 1,677 | 1,717 | 67,700 |
| 2023/10/11 | 1,699 | 1,704 | 1,678 | 1,681 | 75,100 |
| 2023/10/10 | 1,694 | 1,713 | 1,694 | 1,699 | 83,800 |
| 2023/10/06 | 1,683 | 1,689 | 1,670 | 1,677 | 95,900 |
| 2023/10/05 | 1,641 | 1,676 | 1,631 | 1,671 | 91,500 |
| 2023/10/04 | 1,660 | 1,666 | 1,631 | 1,640 | 157,500 |
| 2023/10/03 | 1,738 | 1,738 | 1,680 | 1,680 | 144,300 |