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 |
|---|---|---|---|---|---|
| 1997/12/30 | 4,800 | 4,850 | 4,750 | 4,850 | 1,300 |
| 1997/12/29 | 4,700 | 4,700 | 4,660 | 4,700 | 900 |
| 1997/12/26 | 4,770 | 4,820 | 4,770 | 4,800 | 800 |
| 1997/12/25 | 4,850 | 4,990 | 4,820 | 4,820 | 3,700 |
| 1997/12/24 | 4,820 | 4,850 | 4,650 | 4,800 | 10,800 |
| 1997/12/22 | 5,000 | 5,000 | 4,850 | 4,850 | 3,300 |
| 1997/12/19 | 4,920 | 4,960 | 4,850 | 4,900 | 4,900 |
| 1997/12/18 | 5,000 | 5,110 | 5,000 | 5,100 | 17,500 |
| 1997/12/17 | 5,040 | 5,190 | 4,950 | 5,100 | 11,700 |
| 1997/12/16 | 5,000 | 5,100 | 4,950 | 5,020 | 1,900 |
| 1997/12/15 | 4,910 | 5,000 | 4,880 | 5,000 | 2,500 |
| 1997/12/12 | 5,020 | 5,020 | 4,990 | 5,000 | 31,400 |
| 1997/12/11 | 5,020 | 5,020 | 4,970 | 4,970 | 1,200 |
| 1997/12/10 | 5,120 | 5,120 | 5,010 | 5,010 | 2,700 |
| 1997/12/09 | 5,000 | 5,150 | 5,000 | 5,090 | 3,400 |
| 1997/12/08 | 5,010 | 5,010 | 5,000 | 5,000 | 900 |
| 1997/12/05 | 5,020 | 5,020 | 4,960 | 4,960 | 2,300 |
| 1997/12/04 | 5,000 | 5,000 | 4,860 | 4,920 | 6,000 |
| 1997/12/03 | 4,980 | 4,980 | 4,980 | 4,980 | 500 |
| 1997/12/02 | 5,290 | 5,390 | 5,240 | 5,280 | 4,700 |
| 1997/12/01 | 5,400 | 5,410 | 5,210 | 5,250 | 2,900 |
| 1997/11/28 | 5,350 | 5,370 | 5,250 | 5,350 | 2,800 |
| 1997/11/27 | 5,350 | 5,350 | 5,000 | 5,250 | 5,300 |
| 1997/11/26 | 5,200 | 5,350 | 5,200 | 5,250 | 2,700 |
| 1997/11/25 | 5,300 | 5,300 | 5,120 | 5,220 | 3,400 |
| 1997/11/21 | 5,350 | 5,400 | 5,270 | 5,400 | 9,100 |
| 1997/11/20 | 5,220 | 5,270 | 5,180 | 5,250 | 3,500 |
| 1997/11/19 | 5,330 | 5,330 | 5,220 | 5,220 | 8,200 |
| 1997/11/18 | 5,240 | 5,350 | 5,200 | 5,330 | 27,600 |
| 1997/11/17 | 5,060 | 5,250 | 5,060 | 5,240 | 8,000 |
| 1997/11/14 | 5,120 | 5,120 | 5,000 | 5,010 | 13,400 |
| 1997/11/13 | 4,950 | 5,000 | 4,910 | 4,970 | 1,800 |
| 1997/11/12 | 5,000 | 5,050 | 5,000 | 5,050 | 1,600 |
| 1997/11/11 | 4,990 | 5,040 | 4,980 | 5,020 | 3,700 |
| 1997/11/10 | 4,830 | 5,000 | 4,830 | 5,000 | 11,400 |
| 1997/11/07 | 4,890 | 4,980 | 4,860 | 4,880 | 2,400 |
| 1997/11/06 | 5,080 | 5,080 | 5,030 | 5,030 | 5,600 |
| 1997/11/05 | 5,030 | 5,080 | 5,000 | 5,080 | 2,300 |
| 1997/11/04 | 5,010 | 5,040 | 4,930 | 5,040 | 8,200 |
| 1997/10/31 | 4,910 | 4,990 | 4,800 | 4,980 | 3,300 |
| 1997/10/30 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 1997/10/29 | 4,900 | 4,900 | 4,840 | 4,850 | 2,300 |
| 1997/10/28 | 4,750 | 4,750 | 4,750 | 4,750 | 2,300 |
| 1997/10/27 | 5,090 | 5,090 | 5,070 | 5,080 | 600 |
| 1997/10/24 | 4,940 | 5,110 | 4,920 | 5,110 | 1,400 |
| 1997/10/23 | 4,940 | 4,940 | 4,940 | 4,940 | 300 |
| 1997/10/22 | 4,710 | 4,740 | 4,710 | 4,740 | 600 |
| 1997/10/21 | 4,650 | 4,760 | 4,650 | 4,760 | 800 |
| 1997/10/20 | 4,690 | 4,700 | 4,680 | 4,680 | 800 |
| 1997/10/17 | 4,760 | 4,760 | 4,710 | 4,730 | 1,400 |
| 1997/10/16 | 4,700 | 4,760 | 4,700 | 4,750 | 1,200 |
| 1997/10/15 | 4,700 | 4,740 | 4,680 | 4,700 | 2,200 |
| 1997/10/14 | 4,700 | 4,700 | 4,690 | 4,700 | 700 |
| 1997/10/13 | 4,630 | 4,720 | 4,630 | 4,700 | 2,500 |
| 1997/10/09 | 4,840 | 4,840 | 4,710 | 4,750 | 4,100 |
| 1997/10/08 | 4,860 | 4,880 | 4,860 | 4,880 | 6,200 |
| 1997/10/07 | 5,010 | 5,020 | 4,940 | 4,940 | 7,200 |
| 1997/10/06 | 5,030 | 5,030 | 5,000 | 5,010 | 2,200 |
| 1997/10/03 | 4,930 | 5,000 | 4,870 | 5,000 | 2,600 |
| 1997/10/02 | 5,050 | 5,050 | 4,980 | 4,980 | 2,200 |
| 1997/10/01 | 4,970 | 5,050 | 4,880 | 5,050 | 11,400 |
| 1997/09/30 | 5,040 | 5,140 | 4,980 | 5,000 | 6,900 |
| 1997/09/29 | 5,010 | 5,010 | 5,000 | 5,000 | 900 |
| 1997/09/26 | 5,050 | 5,070 | 5,010 | 5,010 | 1,900 |
| 1997/09/25 | 5,070 | 5,140 | 5,020 | 5,140 | 2,300 |
| 1997/09/24 | 5,050 | 5,280 | 5,050 | 5,280 | 2,100 |
| 1997/09/22 | 5,150 | 5,200 | 5,120 | 5,120 | 2,600 |
| 1997/09/19 | 5,120 | 5,150 | 5,110 | 5,150 | 2,400 |
| 1997/09/18 | 4,960 | 5,020 | 4,960 | 5,020 | 600 |
| 1997/09/17 | 5,030 | 5,030 | 4,930 | 4,940 | 3,600 |
| 1997/09/16 | 4,990 | 5,030 | 4,930 | 5,010 | 2,900 |
| 1997/09/12 | 5,090 | 5,100 | 4,980 | 4,990 | 12,900 |
| 1997/09/11 | 5,060 | 5,110 | 5,060 | 5,100 | 4,100 |
| 1997/09/10 | 5,080 | 5,140 | 5,060 | 5,060 | 2,000 |
| 1997/09/09 | 5,290 | 5,290 | 5,280 | 5,280 | 400 |
| 1997/09/08 | 5,030 | 5,300 | 5,030 | 5,300 | 2,100 |
| 1997/09/05 | 5,320 | 5,320 | 5,230 | 5,230 | 4,600 |
| 1997/09/04 | 5,160 | 5,400 | 5,150 | 5,330 | 3,200 |
| 1997/09/03 | 5,200 | 5,200 | 5,110 | 5,200 | 5,000 |
| 1997/09/02 | 4,990 | 5,010 | 4,990 | 5,010 | 300 |
| 1997/09/01 | 4,990 | 5,020 | 4,990 | 5,020 | 300 |
| 1997/08/29 | 4,970 | 4,970 | 4,960 | 4,970 | 1,200 |
| 1997/08/28 | 5,050 | 5,080 | 4,940 | 4,940 | 1,800 |
| 1997/08/27 | 5,100 | 5,150 | 5,100 | 5,150 | 5,500 |
| 1997/08/26 | 5,270 | 5,270 | 5,200 | 5,200 | 1,000 |
| 1997/08/25 | 5,290 | 5,300 | 5,290 | 5,300 | 1,300 |
| 1997/08/22 | 5,250 | 5,360 | 5,250 | 5,340 | 5,000 |
| 1997/08/21 | 5,430 | 5,430 | 5,300 | 5,300 | 5,300 |
| 1997/08/20 | 5,290 | 5,400 | 5,280 | 5,330 | 1,800 |
| 1997/08/19 | 5,300 | 5,310 | 5,280 | 5,290 | 1,100 |
| 1997/08/18 | 5,190 | 5,230 | 5,190 | 5,200 | 3,300 |
| 1997/08/15 | 5,390 | 5,450 | 5,390 | 5,390 | 2,900 |
| 1997/08/14 | 5,490 | 5,590 | 5,460 | 5,590 | 1,500 |
| 1997/08/13 | 5,250 | 5,510 | 5,250 | 5,490 | 3,300 |
| 1997/08/12 | 5,300 | 5,330 | 5,270 | 5,330 | 1,800 |
| 1997/08/11 | 5,480 | 5,480 | 5,090 | 5,100 | 1,600 |
| 1997/08/08 | 5,360 | 5,600 | 5,360 | 5,590 | 1,900 |
| 1997/08/07 | 5,550 | 5,550 | 5,500 | 5,500 | 11,300 |
| 1997/08/06 | 5,640 | 5,640 | 5,460 | 5,550 | 36,300 |
| 1997/08/05 | 5,600 | 5,600 | 5,450 | 5,600 | 4,300 |
| 1997/08/04 | 5,420 | 5,650 | 5,410 | 5,600 | 3,900 |
| 1997/08/01 | 5,430 | 5,550 | 5,430 | 5,450 | 18,800 |
| 1997/07/31 | 5,470 | 5,470 | 5,410 | 5,410 | 700 |
| 1997/07/30 | 5,220 | 5,400 | 5,220 | 5,370 | 1,800 |
| 1997/07/29 | 5,270 | 5,310 | 5,200 | 5,200 | 7,000 |
| 1997/07/28 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 |
| 1997/07/25 | 5,190 | 5,280 | 5,190 | 5,280 | 1,100 |
| 1997/07/24 | 5,240 | 5,250 | 5,170 | 5,170 | 1,600 |
| 1997/07/23 | 5,270 | 5,270 | 5,180 | 5,240 | 1,000 |
| 1997/07/22 | 5,290 | 5,290 | 5,180 | 5,180 | 700 |
| 1997/07/18 | 5,300 | 5,370 | 5,270 | 5,270 | 2,200 |
| 1997/07/17 | 5,460 | 5,500 | 5,300 | 5,300 | 4,000 |
| 1997/07/16 | 5,260 | 5,400 | 5,260 | 5,360 | 3,800 |
| 1997/07/15 | 5,260 | 5,290 | 5,230 | 5,250 | 2,800 |
| 1997/07/14 | 5,150 | 5,250 | 5,150 | 5,250 | 29,300 |
| 1997/07/11 | 5,150 | 5,150 | 5,150 | 5,150 | 3,100 |
| 1997/07/10 | 5,110 | 5,140 | 5,110 | 5,140 | 600 |
| 1997/07/09 | 5,130 | 5,160 | 5,070 | 5,140 | 7,900 |
| 1997/07/08 | 5,140 | 5,150 | 5,140 | 5,150 | 1,000 |
| 1997/07/07 | 5,140 | 5,150 | 5,140 | 5,140 | 2,400 |
| 1997/07/04 | 5,200 | 5,230 | 5,110 | 5,140 | 1,700 |
| 1997/07/03 | 5,150 | 5,160 | 5,150 | 5,160 | 1,000 |
| 1997/07/02 | 5,130 | 5,130 | 5,050 | 5,130 | 5,000 |
| 1997/07/01 | 5,000 | 5,090 | 4,980 | 5,090 | 8,000 |
| 1997/06/30 | 4,990 | 5,050 | 4,980 | 5,030 | 4,200 |
| 1997/06/27 | 5,020 | 5,020 | 4,940 | 4,980 | 4,100 |
| 1997/06/26 | 5,080 | 5,080 | 4,970 | 5,000 | 1,900 |
| 1997/06/25 | 4,970 | 5,060 | 4,970 | 4,970 | 1,400 |
| 1997/06/24 | 5,080 | 5,080 | 4,990 | 5,030 | 2,500 |
| 1997/06/23 | 4,980 | 5,070 | 4,980 | 5,040 | 1,100 |
| 1997/06/20 | 4,960 | 5,000 | 4,960 | 5,000 | 1,400 |
| 1997/06/19 | 5,040 | 5,070 | 5,000 | 5,000 | 2,600 |
| 1997/06/18 | 5,060 | 5,080 | 5,040 | 5,040 | 4,400 |
| 1997/06/17 | 5,010 | 5,040 | 5,000 | 5,040 | 5,800 |
| 1997/06/16 | 5,150 | 5,150 | 5,050 | 5,100 | 3,700 |
| 1997/06/13 | 4,950 | 5,070 | 4,950 | 5,070 | 6,400 |
| 1997/06/12 | 4,750 | 4,930 | 4,740 | 4,800 | 18,800 |
| 1997/06/11 | 4,730 | 4,750 | 4,730 | 4,750 | 4,400 |
| 1997/06/10 | 4,750 | 4,770 | 4,750 | 4,750 | 4,300 |
| 1997/06/09 | 4,870 | 4,870 | 4,710 | 4,750 | 5,100 |
| 1997/06/06 | 4,840 | 4,870 | 4,800 | 4,870 | 1,800 |
| 1997/06/05 | 4,880 | 4,880 | 4,830 | 4,830 | 2,400 |
| 1997/06/04 | 4,860 | 4,880 | 4,860 | 4,880 | 2,500 |
| 1997/06/03 | 5,030 | 5,030 | 4,910 | 4,910 | 1,200 |
| 1997/06/02 | 4,900 | 5,000 | 4,900 | 5,000 | 900 |
| 1997/05/30 | 4,910 | 4,940 | 4,910 | 4,940 | 1,900 |
| 1997/05/29 | 4,940 | 4,940 | 4,890 | 4,900 | 2,300 |
| 1997/05/28 | 4,840 | 4,940 | 4,840 | 4,940 | 600 |
| 1997/05/27 | 4,900 | 4,940 | 4,830 | 4,890 | 900 |
| 1997/05/26 | 4,970 | 5,000 | 4,970 | 5,000 | 400 |
| 1997/05/23 | 4,970 | 5,060 | 4,970 | 4,970 | 500 |
| 1997/05/22 | 4,910 | 4,920 | 4,910 | 4,920 | 1,000 |
| 1997/05/21 | 4,990 | 4,990 | 4,910 | 4,910 | 5,700 |
| 1997/05/20 | 5,080 | 5,090 | 4,960 | 4,960 | 1,700 |
| 1997/05/19 | 5,100 | 5,140 | 5,090 | 5,090 | 1,900 |
| 1997/05/16 | 5,030 | 5,140 | 4,980 | 5,090 | 4,300 |
| 1997/05/15 | 5,050 | 5,050 | 4,950 | 5,010 | 2,300 |
| 1997/05/14 | 5,160 | 5,160 | 5,070 | 5,080 | 1,000 |
| 1997/05/13 | 5,280 | 5,320 | 5,180 | 5,180 | 2,500 |
| 1997/05/12 | 4,940 | 5,290 | 4,940 | 5,280 | 5,400 |
| 1997/05/09 | 5,190 | 5,190 | 5,010 | 5,010 | 1,300 |
| 1997/05/08 | 5,160 | 5,250 | 5,160 | 5,240 | 1,300 |
| 1997/05/07 | 5,230 | 5,230 | 5,150 | 5,160 | 346,400 |
| 1997/05/06 | 5,340 | 5,400 | 5,240 | 5,320 | 6,700 |
| 1997/05/02 | 5,130 | 5,240 | 5,080 | 5,240 | 1,200 |
| 1997/05/01 | 5,300 | 5,350 | 5,030 | 5,030 | 2,900 |
| 1997/04/30 | 5,250 | 5,250 | 5,200 | 5,240 | 1,500 |
| 1997/04/28 | 4,850 | 5,010 | 4,850 | 5,000 | 3,200 |
| 1997/04/25 | 4,820 | 4,920 | 4,820 | 4,860 | 2,300 |
| 1997/04/24 | 4,880 | 4,980 | 4,830 | 4,920 | 1,400 |
| 1997/04/23 | 4,730 | 4,840 | 4,730 | 4,830 | 3,700 |
| 1997/04/22 | 4,650 | 4,730 | 4,650 | 4,680 | 3,300 |
| 1997/04/21 | 4,820 | 4,820 | 4,700 | 4,700 | 4,800 |
| 1997/04/18 | 4,610 | 4,670 | 4,580 | 4,670 | 3,500 |
| 1997/04/17 | 4,600 | 4,610 | 4,580 | 4,610 | 5,000 |
| 1997/04/16 | 4,660 | 4,690 | 4,600 | 4,600 | 5,400 |
| 1997/04/15 | 4,350 | 4,630 | 4,350 | 4,580 | 6,500 |
| 1997/04/14 | 4,300 | 4,400 | 4,300 | 4,350 | 4,400 |
| 1997/04/11 | 4,190 | 4,300 | 4,190 | 4,300 | 3,600 |
| 1997/04/10 | 4,380 | 4,380 | 4,160 | 4,190 | 5,700 |
| 1997/04/09 | 4,450 | 4,450 | 4,350 | 4,390 | 2,600 |
| 1997/04/08 | 4,620 | 4,620 | 4,430 | 4,430 | 2,600 |
| 1997/04/07 | 4,650 | 4,680 | 4,590 | 4,630 | 4,800 |
| 1997/04/04 | 4,690 | 4,700 | 4,620 | 4,680 | 4,100 |
| 1997/04/03 | 4,700 | 4,750 | 4,670 | 4,710 | 3,900 |
| 1997/04/02 | 4,750 | 4,750 | 4,650 | 4,750 | 4,600 |
| 1997/04/01 | 4,700 | 4,790 | 4,700 | 4,750 | 3,800 |
| 1997/03/31 | 4,950 | 4,950 | 4,890 | 4,900 | 9,800 |
| 1997/03/28 | 4,950 | 4,950 | 4,920 | 4,950 | 2,000 |
| 1997/03/27 | 5,000 | 5,090 | 4,810 | 4,820 | 3,400 |
| 1997/03/26 | 5,020 | 5,020 | 4,970 | 5,000 | 800 |
| 1997/03/25 | 4,910 | 5,040 | 4,910 | 5,040 | 2,300 |
| 1997/03/24 | 5,070 | 5,070 | 4,900 | 4,900 | 2,400 |
| 1997/03/21 | 5,050 | 5,070 | 5,040 | 5,070 | 1,600 |
| 1997/03/19 | 4,990 | 5,000 | 4,980 | 5,000 | 8,000 |
| 1997/03/18 | 4,950 | 4,960 | 4,940 | 4,940 | 5,600 |
| 1997/03/17 | 5,000 | 5,020 | 4,950 | 4,980 | 2,700 |
| 1997/03/14 | 5,100 | 5,100 | 4,950 | 4,950 | 14,300 |
| 1997/03/13 | 4,990 | 5,130 | 4,980 | 5,090 | 22,600 |
| 1997/03/12 | 5,050 | 5,050 | 4,960 | 5,040 | 1,500 |
| 1997/03/11 | 5,110 | 5,110 | 5,050 | 5,050 | 2,200 |
| 1997/03/10 | 5,050 | 5,080 | 5,050 | 5,080 | 1,000 |
| 1997/03/07 | 5,000 | 5,100 | 4,970 | 5,100 | 702,000 |
| 1997/03/06 | 5,040 | 5,040 | 4,970 | 5,000 | 700,900 |
| 1997/03/05 | 5,060 | 5,060 | 4,960 | 4,970 | 4,300 |
| 1997/03/04 | 5,110 | 5,110 | 5,060 | 5,060 | 1,800 |
| 1997/03/03 | 5,000 | 5,060 | 5,000 | 5,060 | 1,300 |
| 1997/02/28 | 5,300 | 5,300 | 5,090 | 5,200 | 4,700 |
| 1997/02/27 | 5,050 | 5,100 | 5,010 | 5,100 | 1,300 |
| 1997/02/26 | 5,100 | 5,100 | 5,040 | 5,040 | 1,900 |
| 1997/02/25 | 5,020 | 5,100 | 5,000 | 5,100 | 1,400 |
| 1997/02/24 | 5,200 | 5,200 | 5,100 | 5,120 | 1,400 |
| 1997/02/21 | 5,300 | 5,310 | 5,120 | 5,120 | 3,600 |
| 1997/02/20 | 5,200 | 5,330 | 5,150 | 5,310 | 2,200 |
| 1997/02/19 | 5,220 | 5,320 | 5,200 | 5,200 | 2,300 |
| 1997/02/18 | 5,250 | 5,350 | 5,250 | 5,320 | 2,400 |
| 1997/02/17 | 5,130 | 5,150 | 5,040 | 5,150 | 600 |
| 1997/02/14 | 5,100 | 5,110 | 5,050 | 5,050 | 400 |
| 1997/02/13 | 5,250 | 5,250 | 5,030 | 5,030 | 2,700 |
| 1997/02/12 | 5,160 | 5,210 | 5,150 | 5,150 | 1,300 |
| 1997/02/10 | 5,060 | 5,250 | 5,050 | 5,170 | 1,300 |
| 1997/02/07 | 5,120 | 5,240 | 5,020 | 5,030 | 2,700 |
| 1997/02/06 | 5,020 | 5,020 | 4,970 | 5,020 | 2,800 |
| 1997/02/05 | 5,030 | 5,030 | 4,960 | 4,970 | 2,800 |
| 1997/02/04 | 5,240 | 5,250 | 5,130 | 5,130 | 1,300 |
| 1997/02/03 | 5,150 | 5,220 | 5,150 | 5,200 | 2,200 |
| 1997/01/31 | 5,050 | 5,060 | 5,040 | 5,040 | 1,200 |
| 1997/01/30 | 5,140 | 5,140 | 4,920 | 4,920 | 3,400 |
| 1997/01/29 | 5,200 | 5,200 | 5,020 | 5,140 | 1,300 |
| 1997/01/28 | 5,010 | 5,230 | 4,930 | 5,230 | 2,800 |
| 1997/01/27 | 4,950 | 5,010 | 4,950 | 4,960 | 500 |
| 1997/01/24 | 5,000 | 5,100 | 4,910 | 5,100 | 4,000 |
| 1997/01/23 | 5,050 | 5,050 | 4,960 | 5,020 | 1,400 |
| 1997/01/22 | 4,950 | 5,100 | 4,950 | 5,100 | 900 |
| 1997/01/21 | 4,900 | 4,950 | 4,850 | 4,850 | 700 |
| 1997/01/20 | 5,000 | 5,040 | 4,910 | 4,950 | 8,500 |
| 1997/01/17 | 5,070 | 5,100 | 4,910 | 4,950 | 5,500 |
| 1997/01/16 | 5,120 | 5,140 | 5,120 | 5,120 | 1,400 |
| 1997/01/14 | 5,060 | 5,140 | 4,900 | 5,120 | 4,700 |
| 1997/01/13 | 4,880 | 5,050 | 4,770 | 5,050 | 6,000 |
| 1997/01/10 | 5,280 | 5,280 | 4,940 | 4,950 | 6,600 |
| 1997/01/09 | 5,160 | 5,260 | 5,160 | 5,180 | 800 |
| 1997/01/08 | 5,340 | 5,340 | 5,260 | 5,260 | 2,600 |
| 1997/01/07 | 5,480 | 5,480 | 5,330 | 5,340 | 1,600 |
| 1997/01/06 | 5,310 | 5,380 | 5,270 | 5,380 | 1,400 |