日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 2,050 2,100 2,050 2,100 1,400
2000/12/28 2,075 2,090 2,045 2,045 800
2000/12/27 2,000 2,000 2,000 2,000 300
2000/12/26 2,050 2,075 1,990 1,990 2,500
2000/12/25 2,060 2,060 1,951 1,951 900
2000/12/22 1,965 1,990 1,965 1,990 1,400
2000/12/21 1,950 2,010 1,920 1,995 2,600
2000/12/20 1,953 2,050 1,953 2,050 5,000
2000/12/19 1,960 1,960 1,951 1,951 2,100
2000/12/18 1,999 2,045 1,992 1,992 1,300
2000/12/15 2,000 2,000 2,000 2,000 700
2000/12/14 2,000 2,080 2,000 2,080 2,200
2000/12/13 2,080 2,080 2,050 2,050 1,900
2000/12/12 2,080 2,100 2,050 2,095 4,800
2000/12/11 1,951 2,050 1,950 2,050 900
2000/12/08 1,940 1,950 1,940 1,950 20,200
2000/12/07 2,000 2,010 2,000 2,010 2,100
2000/12/06 2,090 2,090 2,010 2,010 1,000
2000/12/05 2,010 2,050 2,010 2,050 1,100
2000/12/04 2,065 2,105 2,065 2,105 700
2000/12/01 2,000 2,095 1,991 2,090 4,900
2000/11/30 1,920 1,920 1,920 1,920 600
2000/11/29 1,922 1,940 1,915 1,920 5,100
2000/11/28 1,951 1,951 1,930 1,930 2,400
2000/11/27 1,921 1,921 1,921 1,921 100
2000/11/24 1,910 1,911 1,910 1,911 1,100
2000/11/22 1,950 1,950 1,905 1,915 1,400
2000/11/21 1,905 1,940 1,905 1,920 2,200
2000/11/20 1,914 1,929 1,910 1,920 800
2000/11/17 1,940 1,940 1,900 1,920 2,900
2000/11/16 1,910 1,946 1,910 1,910 1,900
2000/11/15 1,950 1,960 1,940 1,940 2,600
2000/11/14 1,940 1,951 1,940 1,945 4,900
2000/11/13 2,030 2,030 1,958 1,979 1,300
2000/11/10 2,030 2,095 2,030 2,060 1,300
2000/11/09 2,075 2,075 2,075 2,075 400
2000/11/08 2,050 2,080 2,050 2,080 3,700
2000/11/07 2,000 2,030 2,000 2,030 800
2000/11/06 2,045 2,045 2,000 2,000 1,300
2000/11/02 1,990 2,000 1,980 1,989 2,000
2000/11/01 1,932 1,990 1,932 1,990 3,700
2000/10/31 2,045 2,045 1,951 1,951 3,900
2000/10/30 2,005 2,005 2,005 2,005 700
2000/10/27 2,025 2,050 1,987 1,987 5,800
2000/10/26 1,970 2,000 1,970 2,000 1,600
2000/10/25 2,015 2,015 1,990 2,010 2,200
2000/10/24 2,045 2,045 2,035 2,045 1,200
2000/10/23 2,015 2,045 2,015 2,025 900
2000/10/20 1,980 2,015 1,979 2,015 2,800
2000/10/19 1,970 1,970 1,951 1,951 4,300
2000/10/18 1,972 1,980 1,971 1,971 700
2000/10/17 1,951 1,961 1,951 1,961 1,500
2000/10/16 2,000 2,000 1,960 1,960 3,400
2000/10/13 2,005 2,005 1,985 2,000 5,100
2000/10/12 2,000 2,000 1,960 2,000 4,000
2000/10/11 2,000 2,005 1,995 1,995 5,200
2000/10/10 2,045 2,045 2,000 2,000 4,400
2000/10/06 2,050 2,095 2,000 2,015 10,600
2000/10/05 2,080 2,080 2,050 2,050 1,600
2000/10/04 2,130 2,130 2,060 2,060 500
2000/10/03 2,070 2,095 2,040 2,095 5,200
2000/10/02 2,060 2,130 2,055 2,055 5,000
2000/09/29 2,090 2,110 2,055 2,055 4,300
2000/09/28 2,100 2,125 2,030 2,035 2,900
2000/09/27 2,205 2,205 2,130 2,130 4,000
2000/09/26 2,300 2,300 2,200 2,205 2,300
2000/09/25 2,380 2,380 2,320 2,320 12,900
2000/09/22 2,265 2,335 2,220 2,335 4,000
2000/09/21 2,305 2,400 2,260 2,385 4,500
2000/09/20 2,280 2,340 2,240 2,305 3,100
2000/09/19 2,185 2,185 2,160 2,170 1,100
2000/09/18 2,045 2,110 2,045 2,110 1,200
2000/09/14 2,150 2,230 2,030 2,045 7,400
2000/09/13 2,260 2,280 2,180 2,180 4,700
2000/09/12 2,270 2,295 2,255 2,260 3,700
2000/09/11 2,350 2,350 2,260 2,310 1,800
2000/09/08 2,260 2,340 2,260 2,280 6,700
2000/09/07 2,350 2,350 2,260 2,340 1,500
2000/09/06 2,360 2,360 2,350 2,350 1,200
2000/09/05 2,350 2,350 2,350 2,350 300
2000/09/04 2,350 2,440 2,350 2,440 3,600
2000/09/01 2,510 2,510 2,385 2,385 4,600
2000/08/31 2,520 2,520 2,505 2,505 1,600
2000/08/30 2,580 2,580 2,500 2,500 4,700
2000/08/29 2,605 2,650 2,550 2,550 10,300
2000/08/28 2,400 2,640 2,400 2,550 5,500
2000/08/25 2,310 2,350 2,310 2,350 1,300
2000/08/24 2,350 2,350 2,310 2,310 2,900
2000/08/23 2,380 2,380 2,360 2,360 400
2000/08/22 2,405 2,405 2,330 2,395 2,400
2000/08/21 2,380 2,390 2,380 2,390 700
2000/08/18 2,430 2,430 2,405 2,405 800
2000/08/17 2,430 2,430 2,430 2,430 100
2000/08/16 2,450 2,460 2,400 2,430 1,700
2000/08/15 2,450 2,450 2,410 2,410 500
2000/08/14 2,490 2,490 2,490 2,490 100
2000/08/11 2,465 2,465 2,410 2,410 600
2000/08/10 2,435 2,500 2,410 2,410 1,800
2000/08/09 2,360 2,480 2,360 2,370 600
2000/08/08 2,400 2,400 2,400 2,400 300
2000/08/07 2,355 2,535 2,355 2,535 900
2000/08/04 2,355 2,395 2,355 2,395 200
2000/08/03 2,450 2,450 2,355 2,355 800
2000/08/02 2,485 2,485 2,430 2,450 4,500
2000/08/01 2,500 2,500 2,440 2,450 1,000
2000/07/31 2,480 2,480 2,440 2,440 2,000
2000/07/28 2,490 2,530 2,450 2,450 3,800
2000/07/27 2,520 2,650 2,520 2,650 2,700
2000/07/26 2,520 2,600 2,520 2,520 1,100
2000/07/25 2,565 2,570 2,515 2,515 2,900
2000/07/24 2,545 2,550 2,525 2,525 1,400
2000/07/21 2,505 2,550 2,505 2,510 600
2000/07/19 2,550 2,550 2,500 2,500 1,300
2000/07/18 2,670 2,670 2,600 2,600 600
2000/07/17 2,640 2,640 2,635 2,635 900
2000/07/14 2,630 2,635 2,620 2,635 700
2000/07/13 2,635 2,635 2,635 2,635 100
2000/07/12 2,670 2,670 2,640 2,640 500
2000/07/11 2,680 2,680 2,650 2,680 700
2000/07/10 2,690 2,690 2,630 2,650 5,000
2000/07/07 2,760 2,760 2,670 2,670 900
2000/07/06 2,700 2,700 2,660 2,680 1,500
2000/07/05 2,700 2,700 2,660 2,660 1,100
2000/07/04 2,800 2,800 2,700 2,700 2,400
2000/07/03 2,800 2,800 2,750 2,750 4,400
2000/06/30 2,680 2,720 2,680 2,720 500
2000/06/29 2,655 2,660 2,655 2,655 300
2000/06/28 2,650 2,650 2,650 2,650 200
2000/06/27 2,705 2,705 2,625 2,650 1,400
2000/06/26 2,770 2,770 2,665 2,665 200
2000/06/23 2,670 2,670 2,650 2,650 2,300
2000/06/22 2,670 2,670 2,670 2,670 200
2000/06/21 2,660 2,700 2,660 2,700 1,600
2000/06/20 2,710 2,750 2,700 2,700 6,500
2000/06/19 2,750 2,750 2,670 2,710 2,300
2000/06/16 2,760 2,765 2,760 2,765 400
2000/06/15 2,680 2,765 2,680 2,720 2,700
2000/06/14 2,830 2,830 2,800 2,800 1,500
2000/06/13 2,900 2,940 2,810 2,850 2,200
2000/06/12 2,950 3,000 2,900 2,905 7,600
2000/06/09 2,760 2,950 2,760 2,950 27,000
2000/06/08 2,750 2,800 2,750 2,800 2,500
2000/06/07 2,750 2,750 2,705 2,750 3,900
2000/06/06 2,700 2,700 2,655 2,655 1,600
2000/06/05 2,705 2,705 2,705 2,705 100
2000/06/02 2,730 2,750 2,670 2,705 2,300
2000/06/01 2,700 2,700 2,700 2,700 1,200
2000/05/31 2,740 2,740 2,680 2,680 4,000
2000/05/30 2,700 2,750 2,700 2,700 2,300
2000/05/29 2,700 2,770 2,700 2,750 2,300
2000/05/26 2,730 2,750 2,730 2,740 3,000
2000/05/25 2,800 2,800 2,740 2,740 4,700
2000/05/24 2,745 2,780 2,730 2,750 7,900
2000/05/23 2,650 2,750 2,650 2,750 2,800
2000/05/22 2,780 2,780 2,750 2,750 2,500
2000/05/19 2,695 2,850 2,695 2,830 7,300
2000/05/18 2,840 2,840 2,690 2,690 1,100
2000/05/17 2,770 2,840 2,770 2,840 11,500
2000/05/16 2,660 2,740 2,620 2,740 5,000
2000/05/15 2,720 2,770 2,620 2,620 3,700
2000/05/12 2,800 2,800 2,800 2,800 2,300
2000/05/11 2,720 2,810 2,710 2,800 8,000
2000/05/10 2,800 2,820 2,800 2,800 10,200
2000/05/09 2,710 2,820 2,710 2,800 10,000
2000/05/08 2,680 2,780 2,680 2,710 12,400
2000/05/02 2,730 2,750 2,650 2,650 4,200
2000/05/01 2,600 2,710 2,595 2,690 8,200
2000/04/28 2,510 2,550 2,500 2,510 2,700
2000/04/27 2,600 2,620 2,540 2,620 7,800
2000/04/26 2,650 2,650 2,500 2,550 3,100
2000/04/25 2,515 2,650 2,495 2,610 6,200
2000/04/24 2,700 2,700 2,500 2,510 6,200
2000/04/21 2,485 2,680 2,485 2,675 17,900
2000/04/20 2,275 2,540 2,240 2,460 22,700
2000/04/19 2,160 2,280 2,160 2,280 7,800
2000/04/18 2,190 2,200 2,100 2,200 8,400
2000/04/17 2,000 2,090 2,000 2,030 6,100
2000/04/14 2,250 2,250 2,150 2,150 5,500
2000/04/13 2,245 2,245 2,165 2,200 3,100
2000/04/12 2,230 2,250 2,160 2,165 5,900
2000/04/11 2,205 2,285 2,150 2,150 14,800
2000/04/10 2,240 2,240 2,145 2,145 2,300
2000/04/07 2,100 2,230 2,100 2,230 3,400
2000/04/06 2,195 2,200 2,100 2,100 5,700
2000/04/05 2,080 2,130 2,060 2,080 7,600
2000/04/04 2,200 2,230 2,140 2,200 4,800
2000/04/03 2,245 2,245 2,220 2,225 1,800
2000/03/31 2,290 2,300 2,245 2,245 3,100
2000/03/30 2,290 2,300 2,240 2,285 2,300
2000/03/29 2,215 2,225 2,210 2,220 1,000
2000/03/28 2,300 2,300 2,180 2,210 5,400
2000/03/27 2,180 2,280 2,050 2,280 17,100
2000/03/24 2,290 2,310 2,280 2,280 11,400
2000/03/23 2,340 2,340 2,270 2,280 6,200
2000/03/22 2,340 2,350 2,280 2,320 14,100
2000/03/21 2,200 2,300 2,200 2,300 14,600
2000/03/17 2,140 2,160 2,080 2,100 8,700
2000/03/16 2,160 2,160 2,060 2,060 5,700
2000/03/15 1,960 2,140 1,960 2,080 5,100
2000/03/14 1,901 1,990 1,901 1,990 5,000
2000/03/13 1,990 1,990 1,900 1,900 12,000
2000/03/10 1,880 1,940 1,880 1,900 44,100
2000/03/09 1,960 1,960 1,921 1,960 4,800
2000/03/08 1,949 1,960 1,930 1,960 3,300
2000/03/07 1,980 2,000 1,930 1,950 3,400
2000/03/06 1,950 1,960 1,930 1,950 4,100
2000/03/03 1,933 1,960 1,930 1,930 3,600
2000/03/02 1,960 1,960 1,930 1,930 3,100
2000/03/01 1,999 1,999 1,930 1,930 1,000
2000/02/29 1,960 2,000 1,930 2,000 4,600
2000/02/28 1,990 2,000 1,990 2,000 200
2000/02/25 1,960 1,990 1,960 1,990 1,200
2000/02/24 1,960 1,990 1,960 1,960 700
2000/02/23 1,980 1,990 1,930 1,990 4,300
2000/02/22 2,000 2,000 1,990 1,990 6,900
2000/02/21 2,050 2,050 2,000 2,000 500
2000/02/18 2,005 2,200 2,000 2,050 2,800
2000/02/17 2,010 2,050 2,000 2,000 4,500
2000/02/16 2,000 2,020 2,000 2,020 6,000
2000/02/15 2,120 2,130 2,000 2,000 4,300
2000/02/14 2,120 2,150 2,120 2,150 200
2000/02/10 2,240 2,240 2,120 2,120 3,300
2000/02/09 2,190 2,200 2,120 2,120 2,400
2000/02/08 2,200 2,240 2,150 2,190 2,500
2000/02/07 2,120 2,200 2,120 2,200 2,500
2000/02/04 2,120 2,200 2,120 2,120 3,800
2000/02/03 2,200 2,200 2,150 2,150 5,200
2000/02/02 2,200 2,200 2,120 2,120 200
2000/02/01 2,150 2,150 2,150 2,150 4,800
2000/01/31 2,200 2,220 2,150 2,150 700
2000/01/28 2,200 2,200 2,100 2,180 4,800
2000/01/27 2,150 2,175 2,150 2,160 3,300
2000/01/26 2,280 2,290 2,150 2,150 3,800
2000/01/25 2,380 2,380 2,250 2,280 5,800
2000/01/24 2,310 2,380 2,280 2,350 11,200
2000/01/21 2,205 2,300 2,150 2,150 4,300
2000/01/20 2,180 2,220 2,150 2,200 1,900
2000/01/19 2,230 2,230 2,180 2,180 5,800
2000/01/18 2,185 2,230 2,180 2,230 5,600
2000/01/17 2,140 2,185 2,100 2,150 1,800
2000/01/14 2,200 2,220 2,100 2,100 7,700
2000/01/13 2,155 2,200 2,100 2,155 5,400
2000/01/12 2,120 2,150 2,100 2,150 6,500
2000/01/11 2,120 2,120 2,040 2,100 11,100
2000/01/07 2,100 2,140 2,015 2,030 1,300
2000/01/06 2,030 2,085 2,010 2,085 2,500
2000/01/05 2,000 2,030 1,980 2,030 7,400
2000/01/04 2,050 2,050 2,000 2,020 2,300

このページの先頭へ