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 |
|---|---|---|---|---|---|
| 1993/12/30 | 5,410 | 5,590 | 5,410 | 5,590 | 7,800 |
| 1993/12/29 | 5,400 | 5,450 | 5,370 | 5,400 | 4,000 |
| 1993/12/28 | 5,350 | 5,400 | 5,300 | 5,400 | 9,400 |
| 1993/12/27 | 5,300 | 5,350 | 5,260 | 5,300 | 9,000 |
| 1993/12/24 | 5,400 | 5,400 | 5,300 | 5,300 | 3,000 |
| 1993/12/22 | 5,300 | 5,400 | 5,300 | 5,400 | 16,300 |
| 1993/12/21 | 5,340 | 5,340 | 5,340 | 5,340 | 7,900 |
| 1993/12/20 | 5,350 | 5,450 | 5,340 | 5,340 | 18,100 |
| 1993/12/17 | 5,200 | 5,400 | 5,150 | 5,350 | 20,500 |
| 1993/12/16 | 5,100 | 5,110 | 5,080 | 5,100 | 19,800 |
| 1993/12/15 | 4,990 | 5,100 | 4,990 | 5,100 | 1,400 |
| 1993/12/14 | 5,000 | 5,050 | 4,990 | 4,990 | 38,100 |
| 1993/12/13 | 5,170 | 5,170 | 4,970 | 5,000 | 9,000 |
| 1993/12/10 | 4,960 | 5,050 | 4,950 | 4,960 | 23,400 |
| 1993/12/09 | 5,010 | 5,240 | 5,010 | 5,240 | 1,900 |
| 1993/12/08 | 4,970 | 5,010 | 4,940 | 5,010 | 15,500 |
| 1993/12/07 | 5,000 | 5,150 | 4,900 | 5,000 | 12,500 |
| 1993/12/06 | 5,030 | 5,050 | 5,030 | 5,050 | 1,400 |
| 1993/12/03 | 5,450 | 5,450 | 5,360 | 5,360 | 2,600 |
| 1993/12/02 | 5,650 | 5,680 | 5,450 | 5,500 | 15,800 |
| 1993/12/01 | 5,090 | 5,370 | 5,050 | 5,370 | 7,900 |
| 1993/11/30 | 5,060 | 5,060 | 5,000 | 5,030 | 10,300 |
| 1993/11/29 | 5,050 | 5,050 | 4,950 | 4,980 | 13,000 |
| 1993/11/26 | 5,000 | 5,030 | 4,980 | 5,000 | 21,200 |
| 1993/11/25 | 5,000 | 5,010 | 4,930 | 5,000 | 10,800 |
| 1993/11/24 | 4,920 | 5,000 | 4,920 | 5,000 | 10,100 |
| 1993/11/22 | 5,000 | 5,000 | 4,950 | 5,000 | 9,500 |
| 1993/11/19 | 5,170 | 5,170 | 5,050 | 5,100 | 19,700 |
| 1993/11/18 | 5,250 | 5,250 | 5,150 | 5,170 | 9,200 |
| 1993/11/17 | 5,250 | 5,250 | 5,200 | 5,250 | 9,900 |
| 1993/11/16 | 5,300 | 5,300 | 5,250 | 5,250 | 2,600 |
| 1993/11/15 | 5,350 | 5,450 | 5,250 | 5,250 | 3,800 |
| 1993/11/12 | 5,390 | 5,390 | 5,250 | 5,350 | 11,500 |
| 1993/11/11 | 5,200 | 5,400 | 5,200 | 5,300 | 14,000 |
| 1993/11/10 | 5,150 | 5,290 | 5,150 | 5,200 | 20,300 |
| 1993/11/09 | 5,650 | 5,650 | 5,380 | 5,450 | 23,800 |
| 1993/11/08 | 5,700 | 5,710 | 5,700 | 5,700 | 1,700 |
| 1993/11/05 | 5,710 | 5,800 | 5,650 | 5,800 | 17,900 |
| 1993/11/04 | 5,900 | 5,900 | 5,800 | 5,810 | 13,100 |
| 1993/11/02 | 5,850 | 5,970 | 5,850 | 5,850 | 16,100 |
| 1993/11/01 | 5,810 | 5,810 | 5,800 | 5,800 | 7,500 |
| 1993/10/29 | 5,760 | 5,870 | 5,760 | 5,810 | 4,700 |
| 1993/10/28 | 5,770 | 5,870 | 5,770 | 5,810 | 3,900 |
| 1993/10/27 | 5,910 | 5,910 | 5,760 | 5,850 | 18,800 |
| 1993/10/26 | 6,000 | 6,000 | 5,910 | 5,910 | 20,700 |
| 1993/10/25 | 6,180 | 6,190 | 6,040 | 6,040 | 36,000 |
| 1993/10/22 | 6,120 | 6,230 | 6,120 | 6,230 | 18,700 |
| 1993/10/21 | 6,210 | 6,320 | 6,210 | 6,230 | 14,100 |
| 1993/10/20 | 6,600 | 6,600 | 6,300 | 6,350 | 14,300 |
| 1993/10/19 | 6,640 | 6,640 | 6,580 | 6,600 | 17,500 |
| 1993/10/18 | 6,650 | 6,660 | 6,650 | 6,650 | 6,000 |
| 1993/10/15 | 6,700 | 6,700 | 6,650 | 6,650 | 9,700 |
| 1993/10/14 | 6,700 | 6,710 | 6,680 | 6,680 | 6,600 |
| 1993/10/13 | 6,720 | 6,770 | 6,700 | 6,770 | 16,200 |
| 1993/10/12 | 6,600 | 6,700 | 6,600 | 6,700 | 13,500 |
| 1993/10/08 | 6,570 | 6,620 | 6,570 | 6,610 | 18,400 |
| 1993/10/07 | 6,620 | 6,620 | 6,580 | 6,600 | 2,400 |
| 1993/10/06 | 6,600 | 6,650 | 6,560 | 6,600 | 8,900 |
| 1993/10/05 | 6,780 | 6,780 | 6,650 | 6,650 | 4,000 |
| 1993/10/04 | 6,860 | 6,860 | 6,700 | 6,780 | 5,000 |
| 1993/10/01 | 6,700 | 6,810 | 6,600 | 6,810 | 21,000 |
| 1993/09/30 | 6,950 | 6,960 | 6,890 | 6,890 | 8,800 |
| 1993/09/29 | 6,950 | 7,000 | 6,900 | 6,900 | 26,500 |
| 1993/09/28 | 6,980 | 6,980 | 6,920 | 6,950 | 11,200 |
| 1993/09/27 | 6,910 | 6,910 | 6,870 | 6,900 | 11,000 |
| 1993/09/24 | 6,900 | 6,970 | 6,850 | 6,900 | 5,400 |
| 1993/09/22 | 6,950 | 6,950 | 6,820 | 6,850 | 7,600 |
| 1993/09/21 | 7,000 | 7,000 | 6,850 | 6,950 | 8,700 |
| 1993/09/20 | 7,000 | 7,030 | 6,950 | 7,000 | 5,200 |
| 1993/09/17 | 6,900 | 7,000 | 6,750 | 7,000 | 10,200 |
| 1993/09/16 | 6,850 | 7,000 | 6,850 | 6,900 | 3,800 |
| 1993/09/14 | 7,000 | 7,000 | 6,840 | 6,840 | 8,800 |
| 1993/09/13 | 6,860 | 7,050 | 6,860 | 7,000 | 11,600 |
| 1993/09/10 | 6,740 | 6,850 | 6,740 | 6,850 | 6,400 |
| 1993/09/09 | 6,700 | 6,750 | 6,700 | 6,740 | 11,000 |
| 1993/09/08 | 6,860 | 6,860 | 6,750 | 6,800 | 3,400 |
| 1993/09/07 | 6,810 | 6,810 | 6,760 | 6,760 | 4,200 |
| 1993/09/06 | 6,850 | 6,850 | 6,760 | 6,760 | 4,900 |
| 1993/09/03 | 6,760 | 6,800 | 6,750 | 6,800 | 8,500 |
| 1993/09/02 | 6,760 | 6,760 | 6,760 | 6,760 | 2,100 |
| 1993/09/01 | 6,750 | 6,800 | 6,750 | 6,760 | 4,200 |
| 1993/08/31 | 6,800 | 6,850 | 6,800 | 6,800 | 1,900 |
| 1993/08/30 | 6,800 | 6,850 | 6,800 | 6,850 | 1,600 |
| 1993/08/27 | 6,750 | 6,850 | 6,750 | 6,800 | 5,000 |
| 1993/08/26 | 6,750 | 6,750 | 6,750 | 6,750 | 3,600 |
| 1993/08/25 | 6,710 | 6,750 | 6,710 | 6,750 | 2,200 |
| 1993/08/24 | 6,900 | 6,900 | 6,760 | 6,760 | 23,300 |
| 1993/08/23 | 6,800 | 6,800 | 6,800 | 6,800 | 5,900 |
| 1993/08/20 | 6,900 | 6,900 | 6,800 | 6,800 | 5,500 |
| 1993/08/19 | 6,900 | 6,900 | 6,850 | 6,850 | 7,500 |
| 1993/08/18 | 7,000 | 7,000 | 6,950 | 6,950 | 16,600 |
| 1993/08/17 | 6,940 | 7,000 | 6,940 | 7,000 | 700 |
| 1993/08/16 | 7,140 | 7,190 | 7,140 | 7,140 | 2,700 |
| 1993/08/13 | 7,000 | 7,190 | 7,000 | 7,190 | 22,500 |
| 1993/08/12 | 7,000 | 7,000 | 6,910 | 7,000 | 8,600 |
| 1993/08/11 | 6,750 | 6,900 | 6,750 | 6,900 | 19,400 |
| 1993/08/10 | 6,750 | 6,770 | 6,750 | 6,750 | 1,000 |
| 1993/08/09 | 6,780 | 6,800 | 6,750 | 6,750 | 9,600 |
| 1993/08/06 | 6,800 | 6,800 | 6,750 | 6,760 | 10,700 |
| 1993/08/05 | 6,800 | 6,840 | 6,800 | 6,810 | 41,600 |
| 1993/08/04 | 7,150 | 7,150 | 6,920 | 7,100 | 9,600 |
| 1993/08/03 | 7,180 | 7,180 | 7,110 | 7,150 | 11,100 |
| 1993/08/02 | 7,150 | 7,150 | 7,100 | 7,150 | 5,400 |
| 1993/07/30 | 7,280 | 7,290 | 7,200 | 7,200 | 11,300 |
| 1993/07/29 | 7,150 | 7,200 | 7,000 | 7,200 | 13,400 |
| 1993/07/28 | 6,950 | 7,100 | 6,950 | 7,030 | 8,200 |
| 1993/07/27 | 7,000 | 7,000 | 6,910 | 6,950 | 2,800 |
| 1993/07/26 | 6,950 | 7,000 | 6,950 | 7,000 | 4,600 |
| 1993/07/23 | 7,060 | 7,060 | 6,950 | 6,950 | 11,500 |
| 1993/07/22 | 7,050 | 7,070 | 7,050 | 7,060 | 5,300 |
| 1993/07/21 | 7,100 | 7,100 | 7,050 | 7,060 | 13,800 |
| 1993/07/20 | 7,180 | 7,180 | 7,050 | 7,100 | 7,000 |
| 1993/07/19 | 7,200 | 7,200 | 7,150 | 7,150 | 1,500 |
| 1993/07/16 | 7,100 | 7,100 | 7,050 | 7,080 | 16,100 |
| 1993/07/15 | 7,050 | 7,130 | 7,050 | 7,070 | 18,300 |
| 1993/07/14 | 7,060 | 7,100 | 7,050 | 7,050 | 4,500 |
| 1993/07/13 | 7,050 | 7,100 | 7,050 | 7,060 | 2,900 |
| 1993/07/12 | 7,050 | 7,060 | 7,050 | 7,060 | 15,000 |
| 1993/07/09 | 7,050 | 7,100 | 7,010 | 7,100 | 7,700 |
| 1993/07/08 | 7,000 | 7,100 | 7,000 | 7,100 | 1,500 |
| 1993/07/07 | 7,120 | 7,120 | 7,020 | 7,020 | 5,100 |
| 1993/07/06 | 7,100 | 7,200 | 7,100 | 7,120 | 9,100 |
| 1993/07/05 | 7,110 | 7,150 | 7,100 | 7,100 | 1,800 |
| 1993/07/02 | 7,210 | 7,210 | 7,010 | 7,100 | 6,100 |
| 1993/07/01 | 7,150 | 7,190 | 7,100 | 7,100 | 7,400 |
| 1993/06/30 | 7,200 | 7,200 | 7,100 | 7,200 | 19,600 |
| 1993/06/29 | 7,230 | 7,240 | 7,190 | 7,220 | 8,400 |
| 1993/06/28 | 7,110 | 7,300 | 7,100 | 7,250 | 24,000 |
| 1993/06/25 | 7,100 | 7,100 | 7,000 | 7,080 | 8,800 |
| 1993/06/24 | 6,950 | 6,950 | 6,900 | 6,950 | 3,400 |
| 1993/06/23 | 6,800 | 6,950 | 6,800 | 6,800 | 12,100 |
| 1993/06/22 | 6,850 | 6,950 | 6,800 | 6,950 | 4,400 |
| 1993/06/21 | 7,110 | 7,110 | 6,750 | 6,750 | 8,200 |
| 1993/06/18 | 7,100 | 7,120 | 7,060 | 7,110 | 9,500 |
| 1993/06/17 | 7,210 | 7,210 | 7,110 | 7,110 | 7,100 |
| 1993/06/16 | 7,200 | 7,220 | 7,050 | 7,210 | 32,200 |
| 1993/06/15 | 7,620 | 7,620 | 7,360 | 7,500 | 39,900 |
| 1993/06/14 | 7,520 | 7,690 | 7,520 | 7,620 | 42,600 |
| 1993/06/11 | 7,500 | 7,800 | 7,400 | 7,620 | 210,500 |
| 1993/06/10 | 7,250 | 7,400 | 7,250 | 7,400 | 107,400 |
| 1993/06/08 | 7,000 | 7,150 | 6,910 | 7,150 | 25,100 |
| 1993/06/07 | 7,000 | 7,000 | 6,960 | 7,000 | 6,200 |
| 1993/06/04 | 6,950 | 7,050 | 6,910 | 7,010 | 30,700 |
| 1993/06/03 | 6,860 | 6,900 | 6,850 | 6,850 | 25,400 |
| 1993/06/02 | 6,830 | 6,850 | 6,800 | 6,850 | 14,500 |
| 1993/06/01 | 6,800 | 6,830 | 6,800 | 6,830 | 15,300 |
| 1993/05/31 | 6,910 | 6,910 | 6,800 | 6,800 | 13,200 |
| 1993/05/28 | 6,900 | 6,900 | 6,800 | 6,860 | 9,300 |
| 1993/05/27 | 7,090 | 7,090 | 6,850 | 6,850 | 27,300 |
| 1993/05/26 | 6,990 | 7,050 | 6,890 | 7,050 | 39,000 |
| 1993/05/25 | 6,800 | 7,040 | 6,760 | 7,040 | 20,800 |
| 1993/05/24 | 6,910 | 6,910 | 6,780 | 6,810 | 8,300 |
| 1993/05/21 | 6,930 | 6,930 | 6,800 | 6,810 | 22,300 |
| 1993/05/20 | 6,800 | 6,880 | 6,800 | 6,880 | 10,000 |
| 1993/05/19 | 6,850 | 6,900 | 6,800 | 6,820 | 8,800 |
| 1993/05/18 | 6,800 | 7,000 | 6,800 | 7,000 | 11,600 |
| 1993/05/17 | 7,000 | 7,000 | 6,870 | 6,950 | 4,900 |
| 1993/05/14 | 6,900 | 6,950 | 6,800 | 6,950 | 5,500 |
| 1993/05/13 | 7,000 | 7,050 | 6,790 | 6,790 | 13,400 |
| 1993/05/12 | 6,900 | 7,100 | 6,900 | 7,000 | 38,800 |
| 1993/05/11 | 6,900 | 6,900 | 6,800 | 6,850 | 21,200 |
| 1993/05/10 | 6,870 | 6,900 | 6,860 | 6,860 | 8,300 |
| 1993/05/07 | 6,760 | 6,900 | 6,760 | 6,850 | 15,000 |
| 1993/05/06 | 6,800 | 6,950 | 6,760 | 6,800 | 12,000 |
| 1993/04/30 | 6,750 | 6,800 | 6,750 | 6,750 | 7,700 |
| 1993/04/28 | 6,740 | 6,900 | 6,740 | 6,750 | 8,400 |
| 1993/04/27 | 6,750 | 6,750 | 6,650 | 6,660 | 19,700 |
| 1993/04/26 | 6,700 | 6,710 | 6,700 | 6,710 | 3,700 |
| 1993/04/23 | 6,770 | 6,800 | 6,700 | 6,700 | 4,500 |
| 1993/04/22 | 6,810 | 6,950 | 6,750 | 6,750 | 7,400 |
| 1993/04/21 | 6,850 | 6,850 | 6,750 | 6,750 | 14,600 |
| 1993/04/20 | 6,950 | 6,950 | 6,850 | 6,850 | 2,300 |
| 1993/04/19 | 6,900 | 6,950 | 6,850 | 6,850 | 15,600 |
| 1993/04/16 | 7,100 | 7,200 | 6,950 | 7,000 | 29,000 |
| 1993/04/15 | 6,880 | 7,050 | 6,850 | 7,050 | 38,000 |
| 1993/04/14 | 6,930 | 6,940 | 6,850 | 6,930 | 28,000 |
| 1993/04/13 | 6,650 | 6,910 | 6,650 | 6,910 | 8,900 |
| 1993/04/12 | 6,990 | 6,990 | 6,700 | 6,750 | 8,100 |
| 1993/04/09 | 7,050 | 7,100 | 6,890 | 6,990 | 47,500 |
| 1993/04/08 | 6,620 | 7,050 | 6,610 | 7,050 | 17,300 |
| 1993/04/07 | 6,450 | 6,670 | 6,450 | 6,650 | 13,100 |
| 1993/04/06 | 6,350 | 6,500 | 6,350 | 6,400 | 17,900 |
| 1993/04/05 | 6,420 | 6,420 | 6,300 | 6,350 | 10,600 |
| 1993/04/02 | 6,500 | 6,510 | 6,400 | 6,420 | 12,600 |
| 1993/04/01 | 6,500 | 6,550 | 6,450 | 6,550 | 13,500 |
| 1993/03/31 | 6,790 | 6,790 | 6,600 | 6,600 | 8,900 |
| 1993/03/30 | 6,750 | 6,750 | 6,550 | 6,750 | 4,800 |
| 1993/03/29 | 6,750 | 6,830 | 6,750 | 6,760 | 9,900 |
| 1993/03/26 | 6,680 | 6,830 | 6,600 | 6,800 | 46,700 |
| 1993/03/25 | 6,600 | 6,700 | 6,570 | 6,680 | 23,000 |
| 1993/03/24 | 6,500 | 6,610 | 6,400 | 6,600 | 50,100 |
| 1993/03/23 | 6,500 | 6,580 | 6,460 | 6,500 | 29,100 |
| 1993/03/22 | 6,480 | 6,600 | 6,480 | 6,550 | 25,300 |
| 1993/03/19 | 6,650 | 6,650 | 6,400 | 6,530 | 108,000 |
| 1993/03/18 | 6,350 | 6,600 | 6,300 | 6,590 | 102,800 |
| 1993/03/17 | 6,030 | 6,250 | 6,020 | 6,250 | 48,000 |
| 1993/03/16 | 6,000 | 6,030 | 5,900 | 6,000 | 17,300 |
| 1993/03/15 | 5,890 | 5,950 | 5,890 | 5,900 | 7,800 |
| 1993/03/12 | 5,900 | 5,950 | 5,760 | 5,870 | 9,400 |
| 1993/03/11 | 5,900 | 5,900 | 5,800 | 5,900 | 3,500 |
| 1993/03/10 | 5,850 | 5,900 | 5,800 | 5,900 | 4,400 |
| 1993/03/09 | 5,900 | 5,900 | 5,760 | 5,900 | 12,100 |
| 1993/03/08 | 5,660 | 5,900 | 5,660 | 5,850 | 5,300 |
| 1993/03/05 | 5,710 | 5,800 | 5,710 | 5,800 | 7,000 |
| 1993/03/04 | 5,710 | 5,800 | 5,710 | 5,750 | 3,500 |
| 1993/03/03 | 5,650 | 5,800 | 5,650 | 5,700 | 4,600 |
| 1993/03/02 | 5,750 | 5,750 | 5,700 | 5,750 | 6,100 |
| 1993/03/01 | 5,850 | 5,850 | 5,750 | 5,800 | 1,800 |
| 1993/02/26 | 5,820 | 5,900 | 5,820 | 5,900 | 3,500 |
| 1993/02/25 | 5,820 | 5,820 | 5,710 | 5,710 | 31,900 |
| 1993/02/24 | 5,850 | 5,950 | 5,750 | 5,820 | 36,600 |
| 1993/02/23 | 5,910 | 5,910 | 5,900 | 5,900 | 1,000 |
| 1993/02/22 | 5,950 | 6,000 | 5,910 | 6,000 | 2,200 |
| 1993/02/19 | 6,000 | 6,000 | 5,980 | 5,980 | 10,000 |
| 1993/02/18 | 5,950 | 5,990 | 5,900 | 5,980 | 8,100 |
| 1993/02/17 | 5,980 | 5,980 | 5,900 | 5,900 | 3,500 |
| 1993/02/16 | 6,050 | 6,100 | 5,950 | 6,000 | 3,800 |
| 1993/02/15 | 6,150 | 6,150 | 6,000 | 6,050 | 1,500 |
| 1993/02/12 | 6,190 | 6,190 | 5,950 | 5,990 | 13,300 |
| 1993/02/10 | 5,850 | 6,200 | 5,850 | 6,200 | 39,900 |
| 1993/02/09 | 5,710 | 5,900 | 5,710 | 5,900 | 49,500 |
| 1993/02/08 | 5,750 | 5,750 | 5,690 | 5,700 | 7,300 |
| 1993/02/05 | 5,610 | 5,750 | 5,610 | 5,700 | 4,700 |
| 1993/02/04 | 5,650 | 5,660 | 5,610 | 5,610 | 6,300 |
| 1993/02/03 | 5,650 | 5,660 | 5,650 | 5,650 | 3,700 |
| 1993/02/02 | 5,650 | 5,650 | 5,600 | 5,600 | 2,500 |
| 1993/02/01 | 5,650 | 5,660 | 5,650 | 5,660 | 2,100 |
| 1993/01/29 | 5,750 | 5,750 | 5,650 | 5,650 | 1,900 |
| 1993/01/28 | 5,600 | 5,600 | 5,550 | 5,600 | 5,200 |
| 1993/01/27 | 5,610 | 5,610 | 5,590 | 5,600 | 2,200 |
| 1993/01/26 | 5,510 | 5,600 | 5,510 | 5,600 | 5,400 |
| 1993/01/25 | 5,610 | 5,640 | 5,590 | 5,590 | 2,800 |
| 1993/01/22 | 5,710 | 5,760 | 5,710 | 5,710 | 1,400 |
| 1993/01/21 | 5,650 | 5,850 | 5,650 | 5,700 | 1,200 |
| 1993/01/20 | 5,700 | 5,700 | 5,650 | 5,660 | 5,400 |
| 1993/01/19 | 5,650 | 5,750 | 5,650 | 5,750 | 6,700 |
| 1993/01/18 | 5,700 | 5,710 | 5,660 | 5,660 | 5,600 |
| 1993/01/14 | 5,690 | 5,770 | 5,690 | 5,750 | 3,900 |
| 1993/01/13 | 5,730 | 5,770 | 5,710 | 5,710 | 7,000 |
| 1993/01/12 | 5,690 | 5,730 | 5,690 | 5,730 | 4,100 |
| 1993/01/11 | 5,760 | 5,780 | 5,710 | 5,710 | 4,700 |
| 1993/01/08 | 5,800 | 5,800 | 5,760 | 5,780 | 7,200 |
| 1993/01/07 | 5,830 | 5,830 | 5,800 | 5,800 | 2,000 |
| 1993/01/06 | 5,810 | 5,900 | 5,810 | 5,810 | 6,600 |
| 1993/01/05 | 6,000 | 6,000 | 5,810 | 5,810 | 2,400 |
| 1993/01/04 | 6,000 | 6,000 | 6,000 | 6,000 | 1,300 |