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 |
|---|---|---|---|---|---|
| 1991/12/30 | 8,210 | 8,300 | 8,050 | 8,300 | 9,100 |
| 1991/12/27 | 8,200 | 8,200 | 8,000 | 8,010 | 23,200 |
| 1991/12/26 | 8,250 | 8,250 | 7,990 | 8,100 | 28,200 |
| 1991/12/25 | 8,410 | 8,500 | 8,250 | 8,250 | 16,100 |
| 1991/12/24 | 8,900 | 8,910 | 8,510 | 8,510 | 13,900 |
| 1991/12/20 | 9,100 | 9,100 | 8,800 | 8,800 | 12,700 |
| 1991/12/19 | 9,200 | 9,200 | 8,950 | 9,000 | 11,300 |
| 1991/12/18 | 9,500 | 9,500 | 9,110 | 9,200 | 15,900 |
| 1991/12/17 | 9,600 | 9,700 | 9,500 | 9,500 | 6,500 |
| 1991/12/16 | 9,800 | 9,800 | 9,700 | 9,700 | 9,300 |
| 1991/12/13 | 9,510 | 9,700 | 9,500 | 9,700 | 14,900 |
| 1991/12/12 | 9,300 | 9,500 | 9,300 | 9,500 | 26,200 |
| 1991/12/11 | 9,300 | 9,500 | 9,100 | 9,290 | 13,100 |
| 1991/12/10 | 9,300 | 9,500 | 9,300 | 9,350 | 8,700 |
| 1991/12/09 | 9,650 | 9,650 | 9,300 | 9,600 | 4,700 |
| 1991/12/06 | 9,600 | 9,650 | 9,410 | 9,650 | 3,500 |
| 1991/12/05 | 9,500 | 9,700 | 9,300 | 9,700 | 5,500 |
| 1991/12/04 | 9,600 | 9,610 | 9,300 | 9,600 | 12,500 |
| 1991/12/03 | 9,800 | 9,800 | 9,580 | 9,600 | 5,100 |
| 1991/12/02 | 9,800 | 9,820 | 9,800 | 9,800 | 24,800 |
| 1991/11/29 | 9,850 | 9,850 | 9,700 | 9,750 | 11,800 |
| 1991/11/28 | 10,000 | 10,000 | 9,710 | 9,750 | 20,400 |
| 1991/11/27 | 9,700 | 10,000 | 9,640 | 10,000 | 19,400 |
| 1991/11/26 | 9,290 | 9,880 | 9,290 | 9,700 | 15,900 |
| 1991/11/25 | 9,690 | 9,690 | 9,380 | 9,390 | 17,200 |
| 1991/11/22 | 9,150 | 9,810 | 9,150 | 9,790 | 35,600 |
| 1991/11/21 | 8,910 | 9,100 | 8,910 | 9,050 | 428,100 |
| 1991/11/20 | 9,000 | 9,100 | 8,850 | 9,010 | 156,100 |
| 1991/11/19 | 10,800 | 11,100 | 9,990 | 9,990 | 29,900 |
| 1991/11/18 | 10,700 | 10,700 | 10,500 | 10,600 | 21,600 |
| 1991/11/15 | 11,000 | 11,000 | 10,600 | 10,700 | 33,200 |
| 1991/11/14 | 11,300 | 11,500 | 11,000 | 11,000 | 203,200 |
| 1991/11/13 | 11,400 | 11,500 | 11,300 | 11,500 | 17,600 |
| 1991/11/12 | 11,900 | 11,900 | 11,300 | 11,300 | 13,800 |
| 1991/11/11 | 11,800 | 11,800 | 11,500 | 11,700 | 8,000 |
| 1991/11/08 | 11,900 | 12,000 | 11,800 | 11,800 | 13,200 |
| 1991/11/07 | 11,900 | 12,000 | 11,800 | 12,000 | 10,100 |
| 1991/11/06 | 12,000 | 12,000 | 11,900 | 12,000 | 8,200 |
| 1991/11/05 | 12,200 | 12,200 | 12,000 | 12,200 | 11,800 |
| 1991/11/01 | 12,200 | 12,300 | 12,000 | 12,300 | 10,700 |
| 1991/10/31 | 12,500 | 12,500 | 12,200 | 12,300 | 12,900 |
| 1991/10/30 | 12,500 | 12,500 | 12,400 | 12,400 | 15,000 |
| 1991/10/29 | 12,400 | 12,600 | 12,300 | 12,400 | 20,900 |
| 1991/10/28 | 12,800 | 12,800 | 12,500 | 12,600 | 5,800 |
| 1991/10/25 | 13,000 | 13,000 | 12,500 | 12,500 | 21,800 |
| 1991/10/24 | 12,500 | 13,000 | 12,300 | 13,000 | 22,800 |
| 1991/10/23 | 12,200 | 12,400 | 12,200 | 12,300 | 10,200 |
| 1991/10/22 | 12,600 | 12,600 | 12,100 | 12,100 | 24,100 |
| 1991/10/21 | 12,700 | 12,700 | 12,500 | 12,500 | 10,600 |
| 1991/10/18 | 12,500 | 12,600 | 12,500 | 12,500 | 20,200 |
| 1991/10/17 | 12,500 | 12,700 | 12,500 | 12,500 | 20,700 |
| 1991/10/16 | 12,500 | 12,700 | 12,500 | 12,600 | 7,700 |
| 1991/10/15 | 12,700 | 12,800 | 12,500 | 12,800 | 22,400 |
| 1991/10/14 | 13,000 | 13,000 | 12,700 | 12,700 | 8,500 |
| 1991/10/11 | 12,900 | 13,000 | 12,800 | 12,800 | 18,500 |
| 1991/10/09 | 12,800 | 12,900 | 12,800 | 12,800 | 17,200 |
| 1991/10/08 | 12,700 | 13,000 | 12,700 | 12,900 | 19,600 |
| 1991/10/07 | 13,000 | 13,100 | 12,900 | 12,900 | 17,500 |
| 1991/10/04 | 13,100 | 13,200 | 13,000 | 13,100 | 14,900 |
| 1991/10/03 | 13,200 | 13,400 | 13,000 | 13,200 | 26,600 |
| 1991/10/02 | 13,700 | 13,700 | 13,200 | 13,200 | 20,100 |
| 1991/10/01 | 13,800 | 13,800 | 13,500 | 13,700 | 14,700 |
| 1991/09/30 | 14,000 | 14,000 | 13,800 | 13,800 | 15,700 |
| 1991/09/27 | 13,900 | 13,900 | 13,600 | 13,800 | 28,800 |
| 1991/09/26 | 13,900 | 13,900 | 13,700 | 13,700 | 23,500 |
| 1991/09/25 | 13,400 | 14,100 | 13,200 | 13,900 | 53,300 |
| 1991/09/24 | 13,500 | 13,700 | 13,400 | 13,400 | 25,400 |
| 1991/09/20 | 13,600 | 13,900 | 13,200 | 13,200 | 110,800 |
| 1991/09/19 | 13,100 | 13,700 | 13,000 | 13,600 | 127,000 |
| 1991/09/18 | 13,000 | 13,200 | 12,900 | 13,100 | 26,800 |
| 1991/09/17 | 13,200 | 13,200 | 13,000 | 13,000 | 21,200 |
| 1991/09/13 | 13,000 | 13,200 | 12,800 | 13,200 | 54,300 |
| 1991/09/12 | 12,800 | 13,000 | 12,600 | 12,800 | 26,700 |
| 1991/09/11 | 12,500 | 12,700 | 12,500 | 12,700 | 18,700 |
| 1991/09/10 | 12,700 | 12,800 | 12,500 | 12,500 | 24,600 |
| 1991/09/09 | 12,700 | 12,900 | 12,700 | 12,700 | 12,100 |
| 1991/09/06 | 12,700 | 13,000 | 12,600 | 12,600 | 40,500 |
| 1991/09/05 | 12,500 | 12,700 | 12,300 | 12,700 | 24,400 |
| 1991/09/04 | 12,900 | 12,900 | 12,400 | 12,400 | 29,100 |
| 1991/09/03 | 12,400 | 12,800 | 12,400 | 12,800 | 38,100 |
| 1991/09/02 | 12,300 | 12,300 | 12,100 | 12,300 | 14,000 |
| 1991/08/30 | 12,200 | 12,300 | 12,000 | 12,300 | 29,200 |
| 1991/08/29 | 12,000 | 12,100 | 11,800 | 12,100 | 49,700 |
| 1991/08/28 | 11,800 | 12,000 | 11,700 | 11,900 | 22,000 |
| 1991/08/27 | 11,800 | 12,100 | 11,600 | 11,600 | 10,900 |
| 1991/08/26 | 12,000 | 12,000 | 11,800 | 11,800 | 18,900 |
| 1991/08/23 | 12,100 | 12,300 | 11,800 | 11,800 | 26,900 |
| 1991/08/22 | 12,300 | 12,500 | 12,200 | 12,200 | 41,000 |
| 1991/08/21 | 10,700 | 12,000 | 10,700 | 11,600 | 55,900 |
| 1991/08/20 | 10,500 | 11,100 | 10,300 | 10,600 | 59,100 |
| 1991/08/19 | 11,000 | 11,100 | 10,200 | 10,600 | 55,200 |
| 1991/08/16 | 11,800 | 12,000 | 11,000 | 11,300 | 59,900 |
| 1991/08/15 | 13,200 | 13,300 | 12,900 | 12,900 | 42,700 |
| 1991/08/14 | 13,100 | 13,400 | 13,100 | 13,300 | 27,400 |
| 1991/08/13 | 13,300 | 13,400 | 12,800 | 12,900 | 27,300 |
| 1991/08/12 | 13,900 | 13,900 | 13,500 | 13,600 | 22,500 |
| 1991/08/09 | 14,800 | 14,800 | 14,500 | 14,500 | 57,100 |
| 1991/08/08 | 14,800 | 14,900 | 14,700 | 14,900 | 48,900 |
| 1991/08/07 | 14,700 | 15,000 | 14,600 | 14,900 | 44,400 |
| 1991/08/06 | 14,800 | 15,000 | 14,500 | 14,700 | 64,000 |
| 1991/08/05 | 15,500 | 15,600 | 15,000 | 15,200 | 258,700 |
| 1991/07/24 | 13,700 | 14,800 | 13,500 | 14,800 | 114,000 |
| 1991/07/23 | 13,500 | 13,600 | 13,000 | 13,600 | 48,000 |
| 1991/07/22 | 13,100 | 13,500 | 12,900 | 13,500 | 26,000 |
| 1991/07/19 | 12,900 | 13,100 | 12,700 | 13,000 | 33,000 |
| 1991/07/18 | 12,500 | 12,600 | 12,500 | 12,500 | 5,000 |
| 1991/07/17 | 12,700 | 12,800 | 12,500 | 12,500 | 29,000 |
| 1991/07/16 | 13,000 | 13,000 | 12,500 | 12,500 | 29,000 |
| 1991/07/15 | 13,200 | 13,200 | 13,000 | 13,000 | 12,000 |
| 1991/07/12 | 13,200 | 13,400 | 12,800 | 13,200 | 25,000 |
| 1991/07/11 | 12,500 | 12,900 | 12,300 | 12,900 | 42,000 |
| 1991/07/10 | 12,000 | 12,500 | 12,000 | 12,500 | 23,000 |
| 1991/07/09 | 11,700 | 12,000 | 10,600 | 11,600 | 106,000 |
| 1991/07/08 | 12,800 | 12,800 | 11,800 | 12,000 | 56,000 |
| 1991/07/05 | 12,900 | 13,000 | 12,600 | 13,000 | 44,000 |
| 1991/07/04 | 12,800 | 13,000 | 12,700 | 13,000 | 43,000 |
| 1991/07/03 | 13,700 | 13,800 | 13,200 | 13,200 | 35,000 |
| 1991/07/02 | 14,000 | 14,000 | 13,700 | 13,800 | 34,000 |
| 1991/07/01 | 13,900 | 14,000 | 13,700 | 13,900 | 27,000 |
| 1991/06/28 | 13,900 | 14,000 | 13,700 | 13,800 | 57,000 |
| 1991/06/27 | 13,900 | 14,000 | 13,700 | 13,700 | 21,000 |
| 1991/06/26 | 14,200 | 14,200 | 13,800 | 13,900 | 38,000 |
| 1991/06/25 | 13,700 | 14,100 | 13,600 | 14,100 | 42,000 |
| 1991/06/24 | 14,600 | 14,600 | 14,100 | 14,100 | 32,000 |
| 1991/06/21 | 14,500 | 14,600 | 14,300 | 14,400 | 39,000 |
| 1991/06/20 | 14,300 | 14,600 | 14,200 | 14,200 | 59,000 |
| 1991/06/19 | 14,800 | 14,800 | 14,300 | 14,300 | 43,000 |
| 1991/06/18 | 14,700 | 15,000 | 14,600 | 14,900 | 40,000 |
| 1991/06/17 | 15,000 | 15,000 | 14,700 | 14,700 | 30,000 |
| 1991/06/14 | 14,600 | 15,300 | 14,500 | 15,100 | 179,000 |
| 1991/06/13 | 14,100 | 14,600 | 14,000 | 14,500 | 59,000 |
| 1991/06/12 | 14,300 | 14,400 | 14,100 | 14,100 | 64,000 |
| 1991/06/11 | 13,900 | 14,200 | 13,800 | 14,000 | 53,000 |
| 1991/06/10 | 14,300 | 14,300 | 13,900 | 13,900 | 22,000 |
| 1991/06/07 | 14,500 | 14,600 | 14,100 | 14,100 | 77,000 |
| 1991/06/06 | 14,400 | 14,400 | 14,200 | 14,300 | 45,000 |
| 1991/06/05 | 14,200 | 14,500 | 13,800 | 14,400 | 179,000 |
| 1991/06/04 | 13,700 | 14,100 | 13,600 | 14,000 | 39,000 |
| 1991/06/03 | 13,900 | 13,900 | 13,600 | 13,700 | 16,000 |
| 1991/05/31 | 14,000 | 14,000 | 13,600 | 13,700 | 47,000 |
| 1991/05/30 | 14,200 | 14,400 | 13,900 | 14,000 | 100,000 |
| 1991/05/29 | 13,400 | 14,200 | 13,200 | 14,000 | 112,000 |
| 1991/05/28 | 12,900 | 13,000 | 12,400 | 13,000 | 40,000 |
| 1991/05/27 | 13,600 | 13,600 | 13,000 | 13,000 | 53,000 |
| 1991/05/24 | 13,500 | 13,600 | 13,100 | 13,400 | 43,000 |
| 1991/05/23 | 13,800 | 13,800 | 13,600 | 13,800 | 27,000 |
| 1991/05/22 | 13,900 | 14,000 | 13,700 | 13,700 | 25,000 |
| 1991/05/21 | 13,500 | 13,600 | 13,000 | 13,400 | 44,000 |
| 1991/05/20 | 14,000 | 14,000 | 13,600 | 13,700 | 25,000 |
| 1991/05/17 | 13,700 | 14,000 | 13,600 | 14,000 | 52,000 |
| 1991/05/16 | 14,100 | 14,100 | 13,800 | 13,900 | 84,000 |
| 1991/05/15 | 14,400 | 14,400 | 14,100 | 14,300 | 57,000 |
| 1991/05/14 | 14,800 | 14,800 | 14,400 | 14,500 | 70,000 |
| 1991/05/13 | 15,100 | 15,100 | 14,800 | 14,900 | 24,000 |
| 1991/05/10 | 15,200 | 15,500 | 15,000 | 15,000 | 27,000 |
| 1991/05/09 | 15,400 | 15,500 | 15,000 | 15,000 | 41,000 |
| 1991/05/08 | 16,000 | 16,000 | 15,200 | 15,200 | 104,000 |
| 1991/05/07 | 16,100 | 16,100 | 15,300 | 15,300 | 56,000 |
| 1991/05/02 | 15,300 | 16,000 | 15,200 | 16,000 | 93,000 |
| 1991/05/01 | 14,700 | 15,200 | 14,700 | 14,900 | 43,000 |
| 1991/04/30 | 14,900 | 15,100 | 14,600 | 14,600 | 23,000 |
| 1991/04/26 | 15,200 | 15,400 | 14,800 | 14,800 | 36,000 |
| 1991/04/25 | 15,700 | 15,800 | 15,100 | 15,100 | 79,000 |
| 1991/04/24 | 15,500 | 15,700 | 15,300 | 15,600 | 58,000 |
| 1991/04/23 | 15,700 | 15,900 | 15,500 | 15,500 | 50,000 |
| 1991/04/22 | 16,400 | 16,400 | 15,700 | 15,700 | 63,000 |
| 1991/04/19 | 16,500 | 16,900 | 16,000 | 16,200 | 262,000 |
| 1991/04/18 | 14,500 | 15,300 | 14,400 | 15,300 | 118,000 |
| 1991/04/17 | 14,300 | 14,500 | 14,100 | 14,300 | 96,000 |
| 1991/04/16 | 14,600 | 14,700 | 14,200 | 14,400 | 72,000 |
| 1991/04/15 | 14,800 | 14,900 | 14,300 | 14,600 | 67,000 |
| 1991/04/12 | 14,100 | 14,900 | 14,100 | 14,600 | 69,000 |
| 1991/04/11 | 14,600 | 14,600 | 14,100 | 14,100 | 79,000 |
| 1991/04/10 | 14,500 | 14,800 | 14,400 | 14,500 | 76,000 |
| 1991/04/09 | 14,700 | 15,000 | 14,600 | 14,700 | 84,000 |
| 1991/04/08 | 14,600 | 15,300 | 14,500 | 14,700 | 70,000 |
| 1991/04/05 | 14,300 | 14,600 | 13,900 | 14,400 | 113,000 |
| 1991/04/04 | 14,700 | 14,800 | 14,300 | 14,500 | 96,000 |
| 1991/04/03 | 15,000 | 15,200 | 14,500 | 14,700 | 78,000 |
| 1991/04/02 | 14,800 | 15,100 | 14,600 | 15,100 | 80,000 |
| 1991/04/01 | 16,000 | 16,000 | 14,800 | 15,300 | 126,000 |
| 1991/03/29 | 16,200 | 16,500 | 15,500 | 16,400 | 155,000 |
| 1991/03/28 | 17,200 | 17,300 | 16,700 | 16,700 | 130,000 |
| 1991/03/27 | 16,500 | 17,500 | 16,000 | 17,500 | 376,000 |
| 1991/03/26 | 16,200 | 16,200 | 16,200 | 16,200 | 263,000 |
| 1991/03/26 | 1 -> 1.50 分割 | ||||
| 1991/03/25 | 19,800 | 21,300 | 19,500 | 21,300 | 222,000 |
| 1991/03/22 | 20,000 | 20,000 | 19,300 | 19,300 | 128,000 |
| 1991/03/20 | 19,500 | 20,300 | 18,800 | 20,000 | 327,000 |
| 1991/03/19 | 18,000 | 19,600 | 17,800 | 19,500 | 304,000 |
| 1991/03/18 | 17,200 | 18,100 | 17,200 | 17,700 | 121,000 |
| 1991/03/15 | 17,400 | 17,600 | 16,900 | 17,000 | 152,000 |
| 1991/03/14 | 17,400 | 17,500 | 17,200 | 17,200 | 107,000 |
| 1991/03/13 | 17,700 | 17,700 | 16,800 | 17,300 | 129,000 |
| 1991/03/12 | 17,100 | 18,100 | 17,000 | 17,800 | 268,000 |
| 1991/03/11 | 16,700 | 17,100 | 16,500 | 16,900 | 125,000 |
| 1991/03/08 | 16,000 | 16,400 | 16,000 | 16,300 | 95,000 |
| 1991/03/07 | 16,400 | 16,600 | 15,500 | 15,600 | 177,000 |
| 1991/03/06 | 15,100 | 16,000 | 14,900 | 16,000 | 437,000 |
| 1991/03/05 | 14,000 | 14,800 | 14,000 | 14,600 | 306,000 |
| 1991/03/04 | 13,400 | 13,700 | 13,400 | 13,700 | 86,000 |
| 1991/03/01 | 13,600 | 13,600 | 13,200 | 13,300 | 99,000 |
| 1991/02/28 | 13,100 | 13,900 | 13,100 | 13,500 | 161,000 |
| 1991/02/27 | 13,000 | 13,200 | 12,600 | 13,100 | 37,000 |
| 1991/02/26 | 13,400 | 13,900 | 12,900 | 13,000 | 271,000 |
| 1991/02/25 | 13,100 | 13,200 | 12,900 | 13,200 | 55,000 |
| 1991/02/22 | 13,400 | 13,400 | 12,900 | 13,400 | 130,000 |
| 1991/02/21 | 12,500 | 13,600 | 12,500 | 13,400 | 242,000 |
| 1991/02/20 | 13,000 | 13,000 | 12,300 | 12,500 | 69,000 |
| 1991/02/19 | 13,300 | 13,400 | 12,900 | 13,000 | 77,000 |
| 1991/02/18 | 13,900 | 14,000 | 13,100 | 13,300 | 154,000 |
| 1991/02/15 | 12,900 | 13,700 | 12,600 | 13,700 | 344,000 |
| 1991/02/14 | 12,100 | 12,700 | 12,000 | 12,700 | 249,000 |
| 1991/02/13 | 11,900 | 11,900 | 11,700 | 11,900 | 92,000 |
| 1991/02/12 | 12,200 | 12,400 | 11,800 | 11,800 | 142,000 |
| 1991/02/08 | 11,700 | 12,200 | 11,600 | 11,900 | 210,000 |
| 1991/02/07 | 11,700 | 11,900 | 11,500 | 11,500 | 103,000 |
| 1991/02/06 | 11,600 | 11,600 | 11,400 | 11,600 | 135,000 |
| 1991/02/05 | 10,800 | 11,400 | 10,800 | 11,300 | 102,000 |
| 1991/02/04 | 11,000 | 11,000 | 10,700 | 10,900 | 28,000 |
| 1991/02/01 | 11,000 | 11,000 | 10,800 | 11,000 | 33,000 |
| 1991/01/31 | 11,000 | 11,200 | 10,900 | 11,000 | 129,000 |
| 1991/01/30 | 10,700 | 11,000 | 10,700 | 10,900 | 148,000 |
| 1991/01/29 | 10,000 | 10,500 | 10,000 | 10,300 | 50,000 |
| 1991/01/28 | 9,960 | 10,000 | 9,930 | 10,000 | 21,000 |
| 1991/01/25 | 10,200 | 10,200 | 10,000 | 10,000 | 12,000 |
| 1991/01/24 | 10,000 | 10,100 | 9,960 | 10,100 | 16,000 |
| 1991/01/23 | 10,100 | 10,100 | 9,930 | 10,100 | 31,000 |
| 1991/01/22 | 10,100 | 10,400 | 10,100 | 10,300 | 24,000 |
| 1991/01/21 | 10,100 | 10,300 | 10,100 | 10,100 | 21,000 |
| 1991/01/18 | 10,700 | 10,700 | 10,100 | 10,200 | 60,000 |
| 1991/01/17 | 9,910 | 10,600 | 9,840 | 10,400 | 44,000 |
| 1991/01/16 | 10,100 | 10,100 | 9,950 | 10,000 | 26,000 |
| 1991/01/14 | 10,700 | 10,700 | 10,300 | 10,700 | 44,000 |
| 1991/01/11 | 10,500 | 10,800 | 10,300 | 10,800 | 68,000 |
| 1991/01/10 | 10,000 | 10,300 | 9,950 | 10,200 | 29,000 |
| 1991/01/09 | 9,800 | 10,200 | 9,800 | 10,200 | 27,000 |
| 1991/01/08 | 10,000 | 10,000 | 9,700 | 9,910 | 45,000 |
| 1991/01/07 | 10,700 | 10,700 | 10,300 | 10,300 | 27,000 |
| 1991/01/04 | 10,800 | 10,800 | 10,600 | 10,700 | 20,000 |