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 |
---|---|---|---|---|---|
2001/12/28 | 2,155 | 2,230 | 2,155 | 2,215 | 2,300 |
2001/12/27 | 2,155 | 2,200 | 2,145 | 2,145 | 1,500 |
2001/12/26 | 2,190 | 2,190 | 2,160 | 2,160 | 1,300 |
2001/12/25 | 2,220 | 2,225 | 2,160 | 2,200 | 1,700 |
2001/12/21 | 2,160 | 2,220 | 2,120 | 2,220 | 1,600 |
2001/12/20 | 2,205 | 2,220 | 2,160 | 2,220 | 14,500 |
2001/12/19 | 2,200 | 2,215 | 2,150 | 2,215 | 2,100 |
2001/12/18 | 2,200 | 2,225 | 2,160 | 2,215 | 3,200 |
2001/12/17 | 2,120 | 2,160 | 2,120 | 2,120 | 400 |
2001/12/14 | 2,000 | 2,160 | 2,000 | 2,160 | 39,200 |
2001/12/13 | 2,180 | 2,220 | 2,120 | 2,120 | 1,500 |
2001/12/12 | 2,090 | 2,090 | 2,000 | 2,055 | 5,400 |
2001/12/11 | 2,160 | 2,160 | 2,050 | 2,050 | 1,300 |
2001/12/10 | 2,200 | 2,200 | 2,200 | 2,200 | 800 |
2001/12/07 | 2,250 | 2,250 | 2,240 | 2,245 | 500 |
2001/12/06 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2001/12/05 | 2,180 | 2,210 | 2,180 | 2,210 | 1,100 |
2001/12/04 | 2,200 | 2,300 | 2,200 | 2,300 | 2,300 |
2001/12/03 | 2,170 | 2,220 | 2,160 | 2,200 | 2,800 |
2001/11/30 | 2,175 | 2,220 | 2,165 | 2,165 | 1,900 |
2001/11/29 | 2,210 | 2,210 | 2,170 | 2,170 | 400 |
2001/11/28 | 2,265 | 2,265 | 2,220 | 2,220 | 800 |
2001/11/27 | 2,220 | 2,220 | 2,205 | 2,220 | 1,100 |
2001/11/26 | 2,285 | 2,285 | 2,260 | 2,260 | 500 |
2001/11/22 | 2,250 | 2,290 | 2,250 | 2,290 | 800 |
2001/11/21 | 2,275 | 2,275 | 2,200 | 2,200 | 2,000 |
2001/11/20 | 2,300 | 2,300 | 2,280 | 2,280 | 500 |
2001/11/19 | 2,280 | 2,300 | 2,270 | 2,300 | 2,600 |
2001/11/16 | 2,295 | 2,295 | 2,215 | 2,270 | 1,600 |
2001/11/15 | 2,270 | 2,300 | 2,250 | 2,300 | 2,300 |
2001/11/14 | 2,275 | 2,290 | 2,260 | 2,260 | 1,900 |
2001/11/13 | 2,250 | 2,270 | 2,240 | 2,270 | 3,300 |
2001/11/12 | 2,250 | 2,255 | 2,230 | 2,230 | 3,100 |
2001/11/09 | 2,240 | 2,250 | 2,230 | 2,245 | 1,500 |
2001/11/08 | 2,260 | 2,260 | 2,205 | 2,205 | 1,500 |
2001/11/07 | 2,270 | 2,280 | 2,230 | 2,280 | 2,900 |
2001/11/06 | 2,265 | 2,265 | 2,250 | 2,250 | 1,500 |
2001/11/05 | 2,105 | 2,230 | 2,105 | 2,200 | 3,800 |
2001/11/02 | 2,220 | 2,230 | 2,090 | 2,100 | 1,500 |
2001/11/01 | 2,245 | 2,245 | 2,170 | 2,190 | 1,800 |
2001/10/31 | 2,240 | 2,260 | 2,235 | 2,260 | 5,400 |
2001/10/30 | 2,245 | 2,285 | 2,245 | 2,250 | 2,600 |
2001/10/29 | 2,230 | 2,300 | 2,230 | 2,300 | 1,400 |
2001/10/26 | 2,255 | 2,260 | 2,250 | 2,255 | 3,800 |
2001/10/25 | 2,270 | 2,270 | 2,245 | 2,265 | 3,200 |
2001/10/24 | 2,235 | 2,270 | 2,200 | 2,270 | 6,100 |
2001/10/23 | 2,235 | 2,275 | 2,190 | 2,275 | 4,600 |
2001/10/22 | 2,160 | 2,230 | 2,160 | 2,230 | 2,100 |
2001/10/19 | 2,265 | 2,265 | 2,200 | 2,200 | 2,100 |
2001/10/18 | 2,255 | 2,275 | 2,255 | 2,275 | 1,000 |
2001/10/17 | 2,230 | 2,300 | 2,230 | 2,260 | 5,600 |
2001/10/16 | 2,200 | 2,230 | 2,200 | 2,230 | 2,900 |
2001/10/15 | 2,195 | 2,200 | 2,165 | 2,200 | 5,600 |
2001/10/12 | 2,200 | 2,220 | 2,160 | 2,200 | 11,900 |
2001/10/11 | 2,100 | 2,185 | 2,100 | 2,185 | 6,000 |
2001/10/10 | 2,200 | 2,200 | 2,135 | 2,140 | 1,700 |
2001/10/09 | 2,100 | 2,160 | 2,100 | 2,160 | 4,100 |
2001/10/05 | 2,085 | 2,125 | 2,085 | 2,110 | 800 |
2001/10/04 | 2,055 | 2,120 | 2,055 | 2,120 | 4,600 |
2001/10/03 | 2,050 | 2,060 | 2,010 | 2,060 | 2,600 |
2001/10/02 | 1,986 | 2,020 | 1,957 | 2,020 | 3,100 |
2001/10/01 | 1,952 | 1,977 | 1,952 | 1,977 | 500 |
2001/09/28 | 1,850 | 1,919 | 1,850 | 1,907 | 4,700 |
2001/09/27 | 1,751 | 1,830 | 1,751 | 1,801 | 900 |
2001/09/26 | 1,751 | 1,759 | 1,735 | 1,751 | 2,900 |
2001/09/25 | 1,807 | 1,807 | 1,742 | 1,761 | 2,000 |
2001/09/21 | 1,721 | 1,740 | 1,721 | 1,732 | 2,000 |
2001/09/20 | 1,790 | 1,790 | 1,720 | 1,720 | 1,400 |
2001/09/19 | 1,770 | 1,860 | 1,750 | 1,792 | 1,100 |
2001/09/18 | 1,746 | 1,799 | 1,746 | 1,763 | 3,200 |
2001/09/17 | 1,750 | 1,790 | 1,739 | 1,740 | 3,900 |
2001/09/14 | 1,900 | 1,900 | 1,790 | 1,806 | 23,500 |
2001/09/13 | 1,729 | 1,800 | 1,708 | 1,780 | 5,000 |
2001/09/12 | 1,774 | 1,788 | 1,750 | 1,759 | 9,600 |
2001/09/11 | 1,831 | 1,831 | 1,802 | 1,806 | 900 |
2001/09/10 | 1,860 | 1,860 | 1,780 | 1,802 | 6,000 |
2001/09/07 | 1,960 | 1,960 | 1,860 | 1,875 | 8,400 |
2001/09/06 | 1,995 | 1,995 | 1,963 | 1,963 | 2,300 |
2001/09/05 | 2,000 | 2,000 | 1,990 | 1,990 | 3,000 |
2001/09/04 | 2,010 | 2,090 | 2,000 | 2,000 | 3,400 |
2001/09/03 | 2,050 | 2,050 | 2,010 | 2,010 | 2,100 |
2001/08/31 | 2,015 | 2,050 | 2,015 | 2,015 | 3,200 |
2001/08/30 | 2,020 | 2,030 | 2,015 | 2,030 | 5,900 |
2001/08/29 | 2,025 | 2,045 | 2,025 | 2,045 | 2,500 |
2001/08/28 | 2,025 | 2,025 | 2,025 | 2,025 | 700 |
2001/08/27 | 2,025 | 2,050 | 2,020 | 2,020 | 1,300 |
2001/08/24 | 2,050 | 2,050 | 2,015 | 2,015 | 600 |
2001/08/23 | 2,015 | 2,050 | 2,010 | 2,010 | 500 |
2001/08/22 | 2,010 | 2,010 | 2,010 | 2,010 | 300 |
2001/08/21 | 2,010 | 2,020 | 2,010 | 2,020 | 700 |
2001/08/20 | 2,020 | 2,020 | 2,010 | 2,020 | 6,700 |
2001/08/17 | 2,050 | 2,060 | 2,015 | 2,025 | 1,100 |
2001/08/16 | 2,030 | 2,050 | 2,030 | 2,050 | 2,700 |
2001/08/15 | 2,050 | 2,080 | 2,050 | 2,080 | 500 |
2001/08/14 | 2,070 | 2,070 | 2,040 | 2,070 | 1,800 |
2001/08/13 | 2,085 | 2,085 | 2,030 | 2,030 | 1,600 |
2001/08/10 | 2,085 | 2,100 | 2,075 | 2,075 | 1,900 |
2001/08/09 | 2,140 | 2,140 | 2,070 | 2,085 | 2,500 |
2001/08/08 | 2,120 | 2,135 | 2,115 | 2,115 | 2,700 |
2001/08/07 | 2,120 | 2,120 | 2,095 | 2,105 | 5,900 |
2001/08/06 | 2,095 | 2,105 | 2,075 | 2,080 | 2,900 |
2001/08/03 | 2,085 | 2,085 | 2,075 | 2,075 | 11,300 |
2001/08/02 | 2,040 | 2,095 | 2,040 | 2,095 | 4,400 |
2001/08/01 | 2,055 | 2,075 | 2,020 | 2,075 | 5,300 |
2001/07/31 | 2,010 | 2,020 | 2,010 | 2,020 | 400 |
2001/07/30 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2001/07/27 | 2,040 | 2,040 | 2,000 | 2,000 | 4,900 |
2001/07/26 | 2,050 | 2,050 | 2,000 | 2,000 | 4,400 |
2001/07/25 | 2,015 | 2,020 | 2,010 | 2,010 | 2,100 |
2001/07/24 | 2,005 | 2,030 | 2,005 | 2,030 | 4,000 |
2001/07/23 | 2,085 | 2,085 | 2,030 | 2,030 | 2,500 |
2001/07/19 | 2,025 | 2,130 | 2,025 | 2,130 | 1,100 |
2001/07/18 | 2,155 | 2,165 | 2,065 | 2,065 | 8,800 |
2001/07/17 | 2,050 | 2,190 | 2,050 | 2,165 | 12,400 |
2001/07/16 | 2,050 | 2,070 | 2,040 | 2,040 | 1,900 |
2001/07/13 | 2,000 | 2,010 | 2,000 | 2,010 | 1,400 |
2001/07/12 | 2,010 | 2,040 | 2,010 | 2,040 | 15,900 |
2001/07/11 | 2,000 | 2,015 | 1,996 | 2,015 | 3,900 |
2001/07/10 | 2,010 | 2,010 | 2,005 | 2,005 | 2,000 |
2001/07/09 | 2,010 | 2,010 | 1,972 | 1,983 | 3,400 |
2001/07/06 | 2,020 | 2,075 | 2,020 | 2,035 | 1,200 |
2001/07/05 | 2,045 | 2,045 | 2,025 | 2,025 | 300 |
2001/07/04 | 2,030 | 2,030 | 2,000 | 2,020 | 1,800 |
2001/07/03 | 2,030 | 2,050 | 2,025 | 2,050 | 2,600 |
2001/07/02 | 2,110 | 2,110 | 2,030 | 2,030 | 3,200 |
2001/06/29 | 2,095 | 2,100 | 2,080 | 2,080 | 1,000 |
2001/06/28 | 2,045 | 2,070 | 2,035 | 2,035 | 1,000 |
2001/06/27 | 2,065 | 2,080 | 2,055 | 2,055 | 700 |
2001/06/26 | 2,055 | 2,090 | 2,055 | 2,055 | 1,400 |
2001/06/25 | 2,110 | 2,110 | 2,050 | 2,050 | 1,100 |
2001/06/22 | 2,040 | 2,040 | 2,030 | 2,030 | 800 |
2001/06/21 | 2,000 | 2,015 | 2,000 | 2,000 | 3,100 |
2001/06/20 | 2,000 | 2,000 | 1,996 | 1,996 | 300 |
2001/06/19 | 2,005 | 2,005 | 1,996 | 1,996 | 1,400 |
2001/06/18 | 2,025 | 2,025 | 1,997 | 1,997 | 1,400 |
2001/06/15 | 2,035 | 2,035 | 2,005 | 2,030 | 17,000 |
2001/06/14 | 2,060 | 2,070 | 2,030 | 2,030 | 3,300 |
2001/06/13 | 2,075 | 2,100 | 2,060 | 2,060 | 1,100 |
2001/06/12 | 2,105 | 2,105 | 2,070 | 2,075 | 1,400 |
2001/06/11 | 2,135 | 2,135 | 2,100 | 2,100 | 1,400 |
2001/06/08 | 2,170 | 2,170 | 2,135 | 2,135 | 45,000 |
2001/06/07 | 2,110 | 2,130 | 2,110 | 2,130 | 1,000 |
2001/06/06 | 2,115 | 2,115 | 2,115 | 2,115 | 100 |
2001/06/05 | 2,115 | 2,115 | 2,105 | 2,105 | 700 |
2001/06/04 | 2,190 | 2,190 | 2,155 | 2,175 | 900 |
2001/06/01 | 2,215 | 2,215 | 2,190 | 2,190 | 200 |
2001/05/31 | 2,205 | 2,210 | 2,175 | 2,175 | 1,300 |
2001/05/30 | 2,245 | 2,245 | 2,220 | 2,220 | 500 |
2001/05/29 | 2,255 | 2,255 | 2,230 | 2,230 | 800 |
2001/05/28 | 2,260 | 2,260 | 2,260 | 2,260 | 1,700 |
2001/05/25 | 2,295 | 2,300 | 2,270 | 2,300 | 1,700 |
2001/05/24 | 2,300 | 2,300 | 2,275 | 2,295 | 1,400 |
2001/05/23 | 2,300 | 2,340 | 2,280 | 2,280 | 2,800 |
2001/05/22 | 2,385 | 2,385 | 2,360 | 2,360 | 4,700 |
2001/05/21 | 2,350 | 2,365 | 2,270 | 2,270 | 6,700 |
2001/05/18 | 2,345 | 2,400 | 2,340 | 2,380 | 2,900 |
2001/05/17 | 2,340 | 2,345 | 2,340 | 2,345 | 1,000 |
2001/05/16 | 2,325 | 2,325 | 2,320 | 2,320 | 800 |
2001/05/15 | 2,345 | 2,345 | 2,345 | 2,345 | 100 |
2001/05/14 | 2,355 | 2,355 | 2,350 | 2,350 | 400 |
2001/05/11 | 2,410 | 2,425 | 2,380 | 2,380 | 4,200 |
2001/05/10 | 2,345 | 2,440 | 2,345 | 2,400 | 3,800 |
2001/05/09 | 2,345 | 2,345 | 2,345 | 2,345 | 100 |
2001/05/08 | 2,365 | 2,365 | 2,350 | 2,350 | 2,600 |
2001/05/07 | 2,370 | 2,380 | 2,330 | 2,360 | 1,100 |
2001/05/02 | 2,385 | 2,385 | 2,300 | 2,330 | 5,200 |
2001/05/01 | 2,350 | 2,400 | 2,350 | 2,385 | 4,100 |
2001/04/27 | 2,310 | 2,320 | 2,310 | 2,320 | 500 |
2001/04/26 | 2,305 | 2,305 | 2,260 | 2,290 | 1,100 |
2001/04/25 | 2,340 | 2,340 | 2,300 | 2,300 | 1,100 |
2001/04/24 | 2,345 | 2,345 | 2,285 | 2,285 | 1,200 |
2001/04/23 | 2,345 | 2,370 | 2,345 | 2,345 | 2,100 |
2001/04/20 | 2,305 | 2,350 | 2,300 | 2,345 | 500 |
2001/04/19 | 2,290 | 2,350 | 2,260 | 2,320 | 3,600 |
2001/04/18 | 2,270 | 2,290 | 2,250 | 2,290 | 1,500 |
2001/04/17 | 2,240 | 2,250 | 2,215 | 2,250 | 900 |
2001/04/16 | 2,295 | 2,295 | 2,215 | 2,250 | 1,700 |
2001/04/13 | 2,225 | 2,245 | 2,185 | 2,215 | 4,600 |
2001/04/12 | 2,210 | 2,240 | 2,210 | 2,235 | 1,200 |
2001/04/11 | 2,210 | 2,210 | 2,200 | 2,210 | 2,100 |
2001/04/10 | 2,215 | 2,215 | 2,210 | 2,210 | 3,100 |
2001/04/09 | 2,240 | 2,240 | 2,210 | 2,210 | 2,000 |
2001/04/06 | 2,290 | 2,290 | 2,210 | 2,210 | 3,700 |
2001/04/05 | 2,300 | 2,310 | 2,250 | 2,260 | 1,000 |
2001/04/04 | 2,220 | 2,320 | 2,220 | 2,320 | 1,900 |
2001/04/03 | 2,190 | 2,230 | 2,190 | 2,225 | 4,700 |
2001/04/02 | 2,190 | 2,190 | 2,150 | 2,150 | 1,100 |
2001/03/30 | 2,180 | 2,245 | 2,160 | 2,180 | 2,000 |
2001/03/29 | 2,170 | 2,170 | 2,110 | 2,115 | 2,000 |
2001/03/28 | 2,115 | 2,190 | 2,105 | 2,170 | 2,400 |
2001/03/27 | 2,245 | 2,245 | 2,105 | 2,105 | 5,200 |
2001/03/26 | 2,230 | 2,230 | 2,135 | 2,220 | 5,100 |
2001/03/23 | 2,165 | 2,165 | 2,100 | 2,110 | 2,900 |
2001/03/22 | 2,215 | 2,215 | 2,110 | 2,110 | 2,100 |
2001/03/21 | 2,130 | 2,210 | 2,130 | 2,210 | 1,000 |
2001/03/19 | 2,050 | 2,050 | 2,020 | 2,035 | 1,100 |
2001/03/16 | 2,035 | 2,050 | 2,010 | 2,010 | 800 |
2001/03/15 | 1,968 | 2,020 | 1,950 | 2,020 | 4,100 |
2001/03/14 | 2,135 | 2,135 | 2,000 | 2,000 | 1,700 |
2001/03/13 | 2,030 | 2,030 | 2,000 | 2,015 | 3,000 |
2001/03/12 | 2,180 | 2,180 | 2,095 | 2,095 | 1,600 |
2001/03/09 | 2,140 | 2,215 | 2,140 | 2,180 | 30,500 |
2001/03/08 | 2,090 | 2,130 | 2,090 | 2,090 | 800 |
2001/03/07 | 2,120 | 2,160 | 2,050 | 2,090 | 2,300 |
2001/03/06 | 2,050 | 2,140 | 2,050 | 2,100 | 3,200 |
2001/03/05 | 2,020 | 2,050 | 2,020 | 2,030 | 1,700 |
2001/03/02 | 2,100 | 2,110 | 2,010 | 2,010 | 3,500 |
2001/03/01 | 2,250 | 2,250 | 2,110 | 2,150 | 1,100 |
2001/02/28 | 2,190 | 2,240 | 2,190 | 2,230 | 2,600 |
2001/02/27 | 2,395 | 2,395 | 2,300 | 2,310 | 3,800 |
2001/02/26 | 2,220 | 2,400 | 2,220 | 2,400 | 4,600 |
2001/02/23 | 2,170 | 2,170 | 2,100 | 2,100 | 1,200 |
2001/02/22 | 2,210 | 2,210 | 2,165 | 2,175 | 1,300 |
2001/02/21 | 2,215 | 2,215 | 2,200 | 2,200 | 200 |
2001/02/20 | 2,230 | 2,250 | 2,215 | 2,215 | 1,500 |
2001/02/19 | 2,250 | 2,260 | 2,225 | 2,225 | 2,300 |
2001/02/16 | 2,245 | 2,250 | 2,245 | 2,245 | 1,400 |
2001/02/15 | 2,250 | 2,275 | 2,225 | 2,225 | 1,100 |
2001/02/14 | 2,250 | 2,250 | 2,230 | 2,250 | 3,700 |
2001/02/13 | 2,260 | 2,270 | 2,215 | 2,215 | 900 |
2001/02/09 | 2,180 | 2,275 | 2,170 | 2,275 | 600 |
2001/02/08 | 2,240 | 2,240 | 2,220 | 2,235 | 800 |
2001/02/07 | 2,275 | 2,275 | 2,240 | 2,270 | 1,500 |
2001/02/06 | 2,210 | 2,250 | 2,210 | 2,240 | 2,300 |
2001/02/05 | 2,350 | 2,350 | 2,215 | 2,250 | 1,600 |
2001/02/02 | 2,410 | 2,445 | 2,390 | 2,390 | 4,300 |
2001/02/01 | 2,355 | 2,420 | 2,335 | 2,420 | 6,200 |
2001/01/31 | 2,365 | 2,390 | 2,330 | 2,350 | 3,800 |
2001/01/30 | 2,300 | 2,400 | 2,300 | 2,325 | 1,400 |
2001/01/29 | 2,285 | 2,305 | 2,285 | 2,290 | 6,000 |
2001/01/26 | 2,285 | 2,285 | 2,180 | 2,230 | 4,000 |
2001/01/25 | 2,245 | 2,245 | 2,245 | 2,245 | 300 |
2001/01/24 | 2,230 | 2,300 | 2,230 | 2,280 | 1,200 |
2001/01/23 | 2,205 | 2,300 | 2,205 | 2,265 | 1,300 |
2001/01/22 | 2,300 | 2,300 | 2,240 | 2,240 | 600 |
2001/01/19 | 2,400 | 2,400 | 2,310 | 2,310 | 3,900 |
2001/01/18 | 2,260 | 2,370 | 2,245 | 2,365 | 3,500 |
2001/01/17 | 2,120 | 2,210 | 2,120 | 2,210 | 5,000 |
2001/01/16 | 2,120 | 2,120 | 2,120 | 2,120 | 100 |
2001/01/15 | 2,070 | 2,070 | 2,040 | 2,040 | 400 |
2001/01/12 | 2,050 | 2,090 | 2,050 | 2,050 | 2,600 |
2001/01/11 | 2,090 | 2,095 | 2,040 | 2,040 | 2,000 |
2001/01/10 | 2,060 | 2,060 | 2,060 | 2,060 | 1,900 |
2001/01/09 | 2,085 | 2,090 | 2,030 | 2,055 | 4,100 |
2001/01/05 | 2,080 | 2,090 | 2,075 | 2,075 | 1,000 |
2001/01/04 | 2,110 | 2,110 | 2,100 | 2,100 | 1,000 |