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
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

このページの先頭へ