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 |
|---|---|---|---|---|---|
| 1994/12/30 | 7,750 | 7,950 | 7,750 | 7,900 | 42,100 |
| 1994/12/29 | 7,710 | 7,840 | 7,700 | 7,780 | 22,700 |
| 1994/12/28 | 7,880 | 7,900 | 7,850 | 7,890 | 18,900 |
| 1994/12/27 | 7,810 | 7,850 | 7,780 | 7,850 | 20,300 |
| 1994/12/26 | 7,750 | 7,830 | 7,700 | 7,830 | 10,400 |
| 1994/12/22 | 7,500 | 7,700 | 7,500 | 7,700 | 17,100 |
| 1994/12/21 | 7,350 | 7,490 | 7,350 | 7,490 | 16,400 |
| 1994/12/20 | 7,400 | 7,410 | 7,350 | 7,400 | 18,600 |
| 1994/12/19 | 7,400 | 7,480 | 7,300 | 7,360 | 6,900 |
| 1994/12/16 | 7,430 | 7,500 | 7,400 | 7,400 | 9,700 |
| 1994/12/15 | 7,490 | 7,500 | 7,470 | 7,470 | 4,200 |
| 1994/12/14 | 7,420 | 7,500 | 7,420 | 7,500 | 2,000 |
| 1994/12/13 | 7,500 | 7,510 | 7,450 | 7,480 | 210,400 |
| 1994/12/12 | 7,590 | 7,600 | 7,490 | 7,490 | 212,000 |
| 1994/12/09 | 7,600 | 7,610 | 7,540 | 7,540 | 7,900 |
| 1994/12/08 | 7,690 | 7,700 | 7,620 | 7,620 | 5,700 |
| 1994/12/07 | 7,800 | 7,800 | 7,690 | 7,700 | 5,200 |
| 1994/12/06 | 7,790 | 7,800 | 7,730 | 7,800 | 10,900 |
| 1994/12/05 | 7,900 | 7,900 | 7,650 | 7,740 | 8,800 |
| 1994/12/02 | 7,800 | 7,800 | 7,710 | 7,800 | 3,200 |
| 1994/12/01 | 7,700 | 7,800 | 7,670 | 7,720 | 10,600 |
| 1994/11/30 | 7,650 | 7,730 | 7,650 | 7,700 | 10,100 |
| 1994/11/29 | 7,700 | 7,700 | 7,620 | 7,700 | 7,500 |
| 1994/11/28 | 7,660 | 7,700 | 7,570 | 7,610 | 10,800 |
| 1994/11/25 | 7,700 | 7,700 | 7,550 | 7,580 | 16,600 |
| 1994/11/24 | 7,650 | 7,750 | 7,650 | 7,710 | 10,700 |
| 1994/11/22 | 7,760 | 7,800 | 7,750 | 7,760 | 9,800 |
| 1994/11/21 | 7,960 | 7,960 | 7,850 | 7,860 | 1,500 |
| 1994/11/18 | 8,160 | 8,160 | 7,930 | 7,950 | 2,700 |
| 1994/11/17 | 8,180 | 8,180 | 8,000 | 8,180 | 28,600 |
| 1994/11/16 | 7,980 | 8,150 | 7,800 | 8,130 | 20,900 |
| 1994/11/15 | 7,800 | 8,000 | 7,800 | 7,990 | 7,400 |
| 1994/11/14 | 7,790 | 7,790 | 7,710 | 7,750 | 6,800 |
| 1994/11/11 | 7,800 | 7,800 | 7,700 | 7,800 | 7,200 |
| 1994/11/10 | 7,740 | 7,780 | 7,700 | 7,780 | 16,300 |
| 1994/11/09 | 8,000 | 8,000 | 7,610 | 7,890 | 12,200 |
| 1994/11/08 | 8,040 | 8,050 | 7,950 | 8,030 | 7,300 |
| 1994/11/07 | 8,190 | 8,190 | 8,050 | 8,050 | 5,500 |
| 1994/11/04 | 8,150 | 8,200 | 8,120 | 8,200 | 4,500 |
| 1994/11/02 | 8,150 | 8,250 | 8,100 | 8,200 | 5,600 |
| 1994/11/01 | 8,230 | 8,240 | 8,180 | 8,180 | 9,700 |
| 1994/10/31 | 8,130 | 8,280 | 8,130 | 8,220 | 1,500 |
| 1994/10/28 | 8,250 | 8,250 | 8,150 | 8,180 | 49,000 |
| 1994/10/27 | 8,250 | 8,250 | 8,190 | 8,200 | 23,700 |
| 1994/10/26 | 8,430 | 8,490 | 8,400 | 8,400 | 12,200 |
| 1994/10/25 | 8,500 | 8,500 | 8,400 | 8,410 | 8,100 |
| 1994/10/24 | 8,490 | 8,550 | 8,490 | 8,510 | 8,900 |
| 1994/10/21 | 8,460 | 8,500 | 8,450 | 8,490 | 19,500 |
| 1994/10/20 | 8,460 | 8,550 | 8,450 | 8,530 | 15,800 |
| 1994/10/19 | 8,450 | 8,500 | 8,400 | 8,450 | 16,600 |
| 1994/10/18 | 8,370 | 8,490 | 8,340 | 8,410 | 24,200 |
| 1994/10/17 | 8,250 | 8,250 | 8,210 | 8,220 | 9,400 |
| 1994/10/14 | 8,430 | 8,430 | 8,250 | 8,250 | 13,000 |
| 1994/10/13 | 8,230 | 8,440 | 8,160 | 8,440 | 15,300 |
| 1994/10/12 | 8,000 | 8,100 | 7,950 | 8,100 | 6,300 |
| 1994/10/11 | 7,950 | 7,950 | 7,900 | 7,950 | 2,200 |
| 1994/10/07 | 7,950 | 8,000 | 7,860 | 7,950 | 3,800 |
| 1994/10/06 | 7,910 | 7,950 | 7,890 | 7,950 | 5,800 |
| 1994/10/05 | 7,980 | 8,000 | 7,930 | 8,000 | 5,300 |
| 1994/10/04 | 8,020 | 8,020 | 7,970 | 8,000 | 2,400 |
| 1994/10/03 | 8,000 | 8,040 | 7,950 | 7,970 | 10,100 |
| 1994/09/30 | 8,010 | 8,050 | 8,000 | 8,010 | 13,400 |
| 1994/09/29 | 8,080 | 8,080 | 8,020 | 8,060 | 22,600 |
| 1994/09/28 | 8,100 | 8,100 | 8,020 | 8,080 | 10,800 |
| 1994/09/27 | 8,200 | 8,250 | 8,010 | 8,100 | 68,700 |
| 1994/09/26 | 8,020 | 8,150 | 8,020 | 8,150 | 3,700 |
| 1994/09/22 | 8,090 | 8,150 | 8,030 | 8,100 | 13,800 |
| 1994/09/21 | 7,910 | 8,050 | 7,910 | 8,050 | 7,900 |
| 1994/09/20 | 7,800 | 8,010 | 7,800 | 8,010 | 8,900 |
| 1994/09/19 | 7,900 | 7,900 | 7,800 | 7,800 | 12,500 |
| 1994/09/16 | 8,020 | 8,060 | 7,910 | 7,910 | 17,400 |
| 1994/09/14 | 8,160 | 8,160 | 8,080 | 8,100 | 14,200 |
| 1994/09/13 | 8,250 | 8,260 | 8,080 | 8,160 | 18,900 |
| 1994/09/12 | 8,400 | 8,400 | 8,240 | 8,260 | 6,800 |
| 1994/09/09 | 8,370 | 8,410 | 8,360 | 8,400 | 11,200 |
| 1994/09/08 | 8,370 | 8,400 | 8,360 | 8,360 | 4,100 |
| 1994/09/07 | 8,510 | 8,520 | 8,420 | 8,420 | 17,500 |
| 1994/09/06 | 8,620 | 8,620 | 8,550 | 8,550 | 8,700 |
| 1994/09/05 | 8,630 | 8,680 | 8,600 | 8,610 | 9,800 |
| 1994/09/02 | 8,600 | 8,700 | 8,560 | 8,680 | 12,400 |
| 1994/09/01 | 8,500 | 8,650 | 8,500 | 8,560 | 8,300 |
| 1994/08/31 | 8,680 | 8,680 | 8,550 | 8,600 | 10,900 |
| 1994/08/30 | 8,500 | 8,700 | 8,500 | 8,690 | 9,300 |
| 1994/08/29 | 8,460 | 8,500 | 8,430 | 8,450 | 4,600 |
| 1994/08/26 | 8,490 | 8,500 | 8,350 | 8,410 | 4,700 |
| 1994/08/25 | 8,500 | 8,500 | 8,470 | 8,500 | 5,600 |
| 1994/08/24 | 8,500 | 8,510 | 8,400 | 8,460 | 12,600 |
| 1994/08/23 | 8,450 | 8,500 | 8,450 | 8,500 | 7,800 |
| 1994/08/22 | 8,500 | 8,500 | 8,450 | 8,450 | 11,400 |
| 1994/08/19 | 8,600 | 8,600 | 8,450 | 8,450 | 12,600 |
| 1994/08/18 | 8,900 | 8,900 | 8,630 | 8,700 | 10,100 |
| 1994/08/17 | 8,650 | 8,800 | 8,650 | 8,800 | 16,500 |
| 1994/08/16 | 8,620 | 8,750 | 8,620 | 8,750 | 5,900 |
| 1994/08/15 | 8,600 | 8,650 | 8,600 | 8,620 | 4,500 |
| 1994/08/12 | 8,800 | 8,800 | 8,700 | 8,700 | 12,400 |
| 1994/08/11 | 8,850 | 8,900 | 8,750 | 8,800 | 25,000 |
| 1994/08/10 | 8,650 | 8,810 | 8,630 | 8,800 | 55,900 |
| 1994/08/09 | 8,500 | 8,600 | 8,420 | 8,580 | 26,400 |
| 1994/08/08 | 8,320 | 8,450 | 8,270 | 8,350 | 8,300 |
| 1994/08/05 | 8,350 | 8,400 | 8,320 | 8,320 | 7,200 |
| 1994/08/04 | 8,360 | 8,400 | 8,360 | 8,400 | 7,400 |
| 1994/08/03 | 8,400 | 8,490 | 8,400 | 8,400 | 8,800 |
| 1994/08/02 | 8,500 | 8,500 | 8,300 | 8,350 | 11,900 |
| 1994/08/01 | 8,400 | 8,500 | 8,350 | 8,500 | 8,400 |
| 1994/07/29 | 8,250 | 8,500 | 8,200 | 8,500 | 29,900 |
| 1994/07/28 | 8,220 | 8,250 | 8,050 | 8,250 | 19,200 |
| 1994/07/27 | 8,500 | 8,500 | 8,210 | 8,220 | 43,000 |
| 1994/07/26 | 8,410 | 8,500 | 8,410 | 8,500 | 17,500 |
| 1994/07/25 | 8,560 | 8,600 | 8,510 | 8,510 | 18,700 |
| 1994/07/22 | 8,650 | 8,710 | 8,600 | 8,610 | 18,300 |
| 1994/07/21 | 8,700 | 8,780 | 8,610 | 8,610 | 41,800 |
| 1994/07/20 | 8,800 | 8,800 | 8,700 | 8,730 | 23,200 |
| 1994/07/19 | 8,900 | 8,900 | 8,800 | 8,800 | 22,900 |
| 1994/07/18 | 8,950 | 9,000 | 8,800 | 8,910 | 35,800 |
| 1994/07/15 | 8,800 | 9,030 | 8,800 | 9,000 | 63,300 |
| 1994/07/14 | 8,600 | 8,850 | 8,550 | 8,700 | 42,000 |
| 1994/07/13 | 8,580 | 8,650 | 8,550 | 8,550 | 43,300 |
| 1994/07/12 | 8,590 | 8,700 | 8,560 | 8,660 | 18,800 |
| 1994/07/11 | 8,560 | 8,700 | 8,560 | 8,600 | 11,200 |
| 1994/07/08 | 8,720 | 8,720 | 8,610 | 8,700 | 38,000 |
| 1994/07/07 | 8,850 | 8,900 | 8,740 | 8,800 | 25,900 |
| 1994/07/06 | 8,970 | 9,000 | 8,870 | 8,950 | 51,800 |
| 1994/07/05 | 9,000 | 9,030 | 8,900 | 8,920 | 103,600 |
| 1994/07/04 | 8,740 | 9,100 | 8,740 | 8,850 | 273,900 |
| 1994/07/01 | 8,800 | 8,830 | 8,660 | 8,740 | 120,600 |
| 1994/06/30 | 8,440 | 8,880 | 8,350 | 8,880 | 343,400 |
| 1994/06/29 | 8,180 | 8,610 | 8,180 | 8,490 | 187,200 |
| 1994/06/28 | 8,000 | 8,200 | 7,990 | 8,190 | 56,100 |
| 1994/06/27 | 8,000 | 8,050 | 7,950 | 7,950 | 53,700 |
| 1994/06/24 | 7,980 | 8,160 | 7,930 | 8,140 | 97,400 |
| 1994/06/23 | 7,780 | 7,940 | 7,780 | 7,900 | 26,900 |
| 1994/06/22 | 7,700 | 7,800 | 7,600 | 7,780 | 18,000 |
| 1994/06/21 | 7,700 | 7,770 | 7,690 | 7,750 | 29,400 |
| 1994/06/20 | 7,890 | 7,900 | 7,710 | 7,750 | 38,000 |
| 1994/06/17 | 8,100 | 8,160 | 7,800 | 7,890 | 92,000 |
| 1994/06/16 | 7,900 | 8,100 | 7,850 | 8,050 | 341,800 |
| 1994/06/15 | 7,450 | 7,870 | 7,420 | 7,850 | 142,500 |
| 1994/06/14 | 7,490 | 7,490 | 7,450 | 7,450 | 17,900 |
| 1994/06/13 | 7,350 | 7,480 | 7,310 | 7,460 | 39,900 |
| 1994/06/10 | 7,300 | 7,400 | 7,290 | 7,400 | 28,900 |
| 1994/06/09 | 7,200 | 7,340 | 7,200 | 7,240 | 8,200 |
| 1994/06/08 | 7,200 | 7,350 | 7,200 | 7,250 | 10,400 |
| 1994/06/07 | 7,150 | 7,250 | 7,150 | 7,250 | 5,400 |
| 1994/06/06 | 7,150 | 7,200 | 7,130 | 7,150 | 19,700 |
| 1994/06/03 | 7,300 | 7,330 | 7,250 | 7,250 | 33,100 |
| 1994/06/02 | 7,180 | 7,420 | 7,180 | 7,420 | 31,700 |
| 1994/06/01 | 7,180 | 7,220 | 7,170 | 7,180 | 5,600 |
| 1994/05/31 | 7,300 | 7,300 | 7,200 | 7,230 | 17,800 |
| 1994/05/30 | 7,340 | 7,350 | 7,250 | 7,250 | 10,000 |
| 1994/05/27 | 7,160 | 7,240 | 7,160 | 7,240 | 10,600 |
| 1994/05/26 | 7,160 | 7,230 | 7,160 | 7,160 | 5,000 |
| 1994/05/25 | 7,190 | 7,250 | 7,160 | 7,180 | 8,600 |
| 1994/05/24 | 7,210 | 7,230 | 7,190 | 7,190 | 4,100 |
| 1994/05/23 | 7,290 | 7,290 | 7,200 | 7,250 | 14,700 |
| 1994/05/20 | 7,320 | 7,350 | 7,290 | 7,290 | 17,000 |
| 1994/05/19 | 7,320 | 7,380 | 7,300 | 7,320 | 11,600 |
| 1994/05/18 | 7,450 | 7,450 | 7,340 | 7,400 | 62,700 |
| 1994/05/17 | 7,190 | 7,380 | 7,190 | 7,350 | 23,200 |
| 1994/05/16 | 7,260 | 7,390 | 7,160 | 7,160 | 55,200 |
| 1994/05/13 | 7,400 | 7,410 | 7,310 | 7,340 | 26,000 |
| 1994/05/12 | 7,310 | 7,450 | 7,200 | 7,430 | 35,800 |
| 1994/05/11 | 7,350 | 7,380 | 7,250 | 7,330 | 54,500 |
| 1994/05/10 | 7,010 | 7,240 | 7,010 | 7,210 | 37,400 |
| 1994/05/09 | 7,070 | 7,070 | 6,990 | 7,040 | 11,100 |
| 1994/05/06 | 6,800 | 7,000 | 6,800 | 7,000 | 13,100 |
| 1994/05/02 | 6,830 | 6,850 | 6,830 | 6,850 | 3,900 |
| 1994/04/28 | 6,780 | 6,900 | 6,780 | 6,830 | 37,300 |
| 1994/04/27 | 6,800 | 6,800 | 6,780 | 6,780 | 12,300 |
| 1994/04/26 | 6,850 | 6,850 | 6,800 | 6,800 | 16,900 |
| 1994/04/25 | 6,900 | 6,900 | 6,800 | 6,850 | 4,700 |
| 1994/04/22 | 6,850 | 7,100 | 6,850 | 7,000 | 12,700 |
| 1994/04/21 | 6,970 | 6,970 | 6,850 | 6,870 | 32,900 |
| 1994/04/20 | 7,170 | 7,170 | 7,070 | 7,070 | 21,600 |
| 1994/04/19 | 7,270 | 7,290 | 7,200 | 7,200 | 22,100 |
| 1994/04/18 | 7,360 | 7,360 | 7,170 | 7,290 | 11,000 |
| 1994/04/15 | 7,350 | 7,400 | 7,250 | 7,390 | 38,300 |
| 1994/04/14 | 7,300 | 7,450 | 7,280 | 7,350 | 65,200 |
| 1994/04/13 | 7,310 | 7,310 | 7,130 | 7,300 | 79,300 |
| 1994/04/12 | 7,150 | 7,230 | 7,100 | 7,220 | 60,800 |
| 1994/04/11 | 7,130 | 7,130 | 7,000 | 7,130 | 41,000 |
| 1994/04/08 | 7,000 | 7,130 | 6,900 | 7,090 | 80,300 |
| 1994/04/07 | 6,940 | 7,070 | 6,900 | 7,000 | 38,500 |
| 1994/04/06 | 6,950 | 6,950 | 6,800 | 6,880 | 10,500 |
| 1994/04/05 | 6,850 | 6,900 | 6,770 | 6,800 | 18,900 |
| 1994/04/04 | 6,930 | 6,930 | 6,750 | 6,800 | 16,800 |
| 1994/04/01 | 6,910 | 6,950 | 6,850 | 6,900 | 32,400 |
| 1994/03/31 | 6,910 | 6,990 | 6,870 | 6,880 | 22,200 |
| 1994/03/30 | 6,950 | 6,950 | 6,800 | 6,910 | 22,000 |
| 1994/03/29 | 6,950 | 7,000 | 6,880 | 7,000 | 44,900 |
| 1994/03/28 | 6,400 | 6,700 | 6,400 | 6,700 | 8,500 |
| 1994/03/25 | 6,500 | 6,700 | 6,500 | 6,500 | 10,000 |
| 1994/03/24 | 6,480 | 6,590 | 6,480 | 6,590 | 12,100 |
| 1994/03/23 | 6,650 | 6,650 | 6,500 | 6,530 | 11,500 |
| 1994/03/22 | 6,700 | 6,700 | 6,550 | 6,700 | 23,100 |
| 1994/03/18 | 6,860 | 6,900 | 6,800 | 6,800 | 39,600 |
| 1994/03/17 | 6,840 | 7,010 | 6,840 | 6,840 | 113,100 |
| 1994/03/16 | 6,490 | 6,850 | 6,390 | 6,750 | 79,800 |
| 1994/03/15 | 6,490 | 6,490 | 6,440 | 6,470 | 35,600 |
| 1994/03/14 | 6,450 | 6,490 | 6,450 | 6,470 | 47,500 |
| 1994/03/11 | 6,520 | 6,520 | 6,440 | 6,440 | 14,100 |
| 1994/03/10 | 6,470 | 6,490 | 6,460 | 6,470 | 7,700 |
| 1994/03/09 | 6,470 | 6,470 | 6,460 | 6,470 | 8,800 |
| 1994/03/08 | 6,470 | 6,480 | 6,470 | 6,470 | 8,700 |
| 1994/03/07 | 6,550 | 6,550 | 6,450 | 6,450 | 127,200 |
| 1994/03/04 | 6,410 | 6,500 | 6,400 | 6,430 | 31,900 |
| 1994/03/03 | 6,390 | 6,400 | 6,350 | 6,390 | 42,400 |
| 1994/03/02 | 6,460 | 6,460 | 6,350 | 6,350 | 23,100 |
| 1994/03/01 | 6,410 | 6,500 | 6,410 | 6,410 | 6,300 |
| 1994/02/28 | 6,500 | 6,500 | 6,410 | 6,410 | 13,800 |
| 1994/02/25 | 6,350 | 6,400 | 6,310 | 6,390 | 15,100 |
| 1994/02/24 | 6,370 | 6,380 | 6,370 | 6,370 | 5,100 |
| 1994/02/23 | 6,300 | 6,320 | 6,290 | 6,320 | 16,300 |
| 1994/02/22 | 6,300 | 6,370 | 6,300 | 6,330 | 22,100 |
| 1994/02/21 | 6,000 | 6,100 | 6,000 | 6,050 | 3,200 |
| 1994/02/18 | 6,150 | 6,150 | 5,900 | 5,900 | 8,800 |
| 1994/02/17 | 6,290 | 6,300 | 6,100 | 6,150 | 5,800 |
| 1994/02/16 | 6,260 | 6,330 | 6,260 | 6,290 | 14,500 |
| 1994/02/15 | 6,300 | 6,310 | 6,300 | 6,310 | 5,700 |
| 1994/02/14 | 6,450 | 6,450 | 6,450 | 6,450 | 5,800 |
| 1994/02/10 | 6,350 | 6,450 | 6,340 | 6,450 | 2,800 |
| 1994/02/09 | 6,650 | 6,650 | 6,450 | 6,550 | 6,000 |
| 1994/02/08 | 6,310 | 6,550 | 6,310 | 6,550 | 12,000 |
| 1994/02/07 | 6,300 | 6,350 | 6,300 | 6,310 | 6,000 |
| 1994/02/04 | 6,450 | 6,450 | 6,300 | 6,300 | 4,800 |
| 1994/02/03 | 6,540 | 6,540 | 6,500 | 6,500 | 8,900 |
| 1994/02/02 | 6,590 | 6,600 | 6,550 | 6,590 | 5,200 |
| 1994/02/01 | 6,550 | 6,600 | 6,450 | 6,600 | 7,500 |
| 1994/01/31 | 6,400 | 6,410 | 6,300 | 6,400 | 9,900 |
| 1994/01/28 | 6,260 | 6,300 | 6,260 | 6,300 | 4,800 |
| 1994/01/27 | 6,350 | 6,400 | 6,250 | 6,300 | 9,800 |
| 1994/01/26 | 6,400 | 6,400 | 6,300 | 6,340 | 4,200 |
| 1994/01/25 | 6,280 | 6,500 | 6,280 | 6,400 | 4,100 |
| 1994/01/24 | 6,250 | 6,280 | 6,200 | 6,270 | 17,200 |
| 1994/01/21 | 6,550 | 6,650 | 6,550 | 6,560 | 15,200 |
| 1994/01/20 | 6,670 | 6,670 | 6,600 | 6,600 | 6,200 |
| 1994/01/19 | 6,640 | 6,700 | 6,640 | 6,670 | 26,000 |
| 1994/01/18 | 6,720 | 6,730 | 6,640 | 6,650 | 22,000 |
| 1994/01/17 | 6,590 | 6,720 | 6,590 | 6,720 | 14,200 |
| 1994/01/14 | 6,550 | 6,650 | 6,530 | 6,620 | 20,900 |
| 1994/01/13 | 6,470 | 6,650 | 6,470 | 6,560 | 70,800 |
| 1994/01/12 | 6,290 | 6,410 | 6,260 | 6,400 | 42,400 |
| 1994/01/11 | 6,050 | 6,200 | 6,050 | 6,200 | 28,700 |
| 1994/01/10 | 6,060 | 6,200 | 6,030 | 6,060 | 21,900 |
| 1994/01/07 | 6,180 | 6,200 | 6,100 | 6,200 | 47,300 |
| 1994/01/06 | 6,060 | 6,200 | 6,050 | 6,200 | 50,000 |
| 1994/01/05 | 5,700 | 6,040 | 5,690 | 6,040 | 69,300 |
| 1994/01/04 | 5,600 | 5,710 | 5,600 | 5,700 | 8,100 |