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
2005/12/30 3,090 3,090 3,060 3,060 4,700
2005/12/29 3,130 3,130 3,090 3,090 4,600
2005/12/28 3,100 3,100 3,090 3,100 3,200
2005/12/27 3,090 3,120 3,070 3,100 5,900
2005/12/26 3,180 3,180 3,110 3,110 4,600
2005/12/22 3,170 3,210 3,150 3,210 5,500
2005/12/21 3,230 3,230 3,210 3,220 3,900
2005/12/20 3,220 3,250 3,220 3,220 5,800
2005/12/19 3,210 3,240 3,210 3,220 5,500
2005/12/16 3,190 3,220 3,180 3,210 8,900
2005/12/15 3,160 3,180 3,150 3,150 2,900
2005/12/14 3,210 3,210 3,120 3,150 6,200
2005/12/13 3,180 3,260 3,170 3,210 5,700
2005/12/12 3,090 3,180 3,090 3,150 6,700
2005/12/09 3,040 3,080 3,040 3,060 45,500
2005/12/08 3,080 3,110 3,040 3,050 7,900
2005/12/07 3,160 3,160 3,070 3,080 9,700
2005/12/06 3,180 3,220 3,170 3,190 8,000
2005/12/05 3,240 3,250 3,220 3,230 4,700
2005/12/02 3,250 3,260 3,200 3,250 6,800
2005/12/01 3,220 3,220 3,200 3,220 6,100
2005/11/30 3,230 3,260 3,220 3,230 5,700
2005/11/29 3,230 3,240 3,190 3,240 4,500
2005/11/28 3,190 3,230 3,180 3,220 6,700
2005/11/25 3,150 3,180 3,150 3,180 4,900
2005/11/24 3,220 3,240 3,180 3,200 7,900
2005/11/22 3,180 3,220 3,180 3,220 5,400
2005/11/21 3,210 3,260 3,170 3,170 13,700
2005/11/18 3,280 3,340 3,170 3,240 50,100
2005/11/17 2,945 3,330 2,945 3,330 123,500
2005/11/16 2,845 2,930 2,845 2,930 13,000
2005/11/15 2,855 2,860 2,845 2,845 4,300
2005/11/14 2,845 2,855 2,840 2,855 7,900
2005/11/11 2,840 2,845 2,825 2,835 10,400
2005/11/10 2,825 2,845 2,780 2,845 9,500
2005/11/09 2,850 2,850 2,825 2,825 4,700
2005/11/08 2,830 2,850 2,825 2,835 10,900
2005/11/07 2,750 2,830 2,750 2,825 9,700
2005/11/04 2,735 2,765 2,735 2,765 7,400
2005/11/02 2,755 2,755 2,730 2,735 12,700
2005/11/01 2,750 2,750 2,735 2,740 16,000
2005/10/31 2,750 2,775 2,720 2,740 10,500
2005/10/28 2,800 2,810 2,755 2,755 8,000
2005/10/27 2,785 2,815 2,785 2,815 7,400
2005/10/26 2,780 2,825 2,780 2,820 5,200
2005/10/25 2,770 2,810 2,770 2,805 3,000
2005/10/24 2,775 2,775 2,750 2,750 2,100
2005/10/21 2,755 2,775 2,735 2,770 7,100
2005/10/20 2,805 2,815 2,790 2,795 3,200
2005/10/19 2,775 2,810 2,770 2,790 5,500
2005/10/18 2,830 2,840 2,775 2,775 11,300
2005/10/17 2,850 2,870 2,845 2,860 5,600
2005/10/14 2,860 2,860 2,820 2,840 4,300
2005/10/13 2,850 2,855 2,820 2,855 5,900
2005/10/12 2,850 2,875 2,820 2,860 8,600
2005/10/11 2,825 2,850 2,815 2,850 4,100
2005/10/07 2,870 2,870 2,815 2,815 10,000
2005/10/06 2,865 2,875 2,860 2,865 10,700
2005/10/05 2,850 2,875 2,850 2,865 5,400
2005/10/04 2,830 2,845 2,830 2,835 3,600
2005/10/03 2,860 2,860 2,795 2,820 5,800
2005/09/30 2,840 2,860 2,840 2,860 9,600
2005/09/29 2,835 2,875 2,790 2,875 19,300
2005/09/28 2,810 2,840 2,800 2,835 10,600
2005/09/27 2,840 2,840 2,825 2,830 3,800
2005/09/26 2,830 2,840 2,820 2,840 14,500
2005/09/22 2,825 2,825 2,820 2,820 14,800
2005/09/21 2,825 2,835 2,820 2,830 4,700
2005/09/20 2,840 2,840 2,825 2,825 14,400
2005/09/16 2,840 2,845 2,825 2,830 12,600
2005/09/15 2,840 2,850 2,830 2,835 7,700
2005/09/14 2,850 2,855 2,840 2,845 7,700
2005/09/13 2,865 2,875 2,845 2,850 6,500
2005/09/12 2,885 2,890 2,855 2,865 3,700
2005/09/09 2,815 2,855 2,805 2,855 90,300
2005/09/08 2,800 2,805 2,800 2,805 2,400
2005/09/07 2,785 2,805 2,785 2,800 6,600
2005/09/06 2,780 2,785 2,780 2,785 3,200
2005/09/05 2,790 2,790 2,780 2,780 2,800
2005/09/02 2,790 2,790 2,780 2,790 4,100
2005/09/01 2,790 2,800 2,790 2,790 5,200
2005/08/31 2,795 2,795 2,785 2,795 3,500
2005/08/30 2,800 2,805 2,795 2,800 5,500
2005/08/29 2,800 2,800 2,785 2,790 2,500
2005/08/26 2,790 2,800 2,785 2,790 4,000
2005/08/25 2,795 2,800 2,785 2,795 2,200
2005/08/24 2,805 2,815 2,785 2,805 6,300
2005/08/23 2,805 2,810 2,790 2,790 8,700
2005/08/22 2,780 2,805 2,780 2,800 3,700
2005/08/19 2,815 2,815 2,770 2,790 5,100
2005/08/18 2,820 2,835 2,800 2,800 2,900
2005/08/17 2,835 2,885 2,820 2,820 14,800
2005/08/16 2,815 2,830 2,805 2,830 5,200
2005/08/15 2,775 2,815 2,775 2,815 12,000
2005/08/12 2,755 2,780 2,755 2,775 5,900
2005/08/11 2,750 2,750 2,725 2,735 4,700
2005/08/10 2,750 2,750 2,725 2,735 9,300
2005/08/09 2,645 2,755 2,645 2,750 10,300
2005/08/08 2,645 2,650 2,640 2,650 5,000
2005/08/05 2,675 2,675 2,645 2,645 6,000
2005/08/04 2,695 2,695 2,665 2,670 2,900
2005/08/03 2,650 2,695 2,645 2,690 4,400
2005/08/02 2,645 2,660 2,645 2,655 2,400
2005/08/01 2,635 2,660 2,635 2,650 6,900
2005/07/29 2,620 2,645 2,620 2,635 9,100
2005/07/28 2,690 2,690 2,610 2,635 24,700
2005/07/27 2,700 2,705 2,690 2,700 4,800
2005/07/26 2,735 2,735 2,690 2,705 10,100
2005/07/25 2,735 2,735 2,715 2,725 4,000
2005/07/22 2,750 2,750 2,720 2,725 5,300
2005/07/21 2,735 2,745 2,735 2,735 3,100
2005/07/20 2,750 2,750 2,730 2,735 1,600
2005/07/19 2,745 2,770 2,740 2,740 3,100
2005/07/15 2,765 2,765 2,725 2,725 3,200
2005/07/14 2,735 2,760 2,735 2,735 3,400
2005/07/13 2,740 2,740 2,725 2,730 6,000
2005/07/12 2,745 2,750 2,735 2,740 4,800
2005/07/11 2,750 2,765 2,730 2,740 5,600
2005/07/08 2,710 2,740 2,710 2,730 4,100
2005/07/07 2,710 2,725 2,705 2,725 6,000
2005/07/06 2,730 2,735 2,720 2,720 2,500
2005/07/05 2,745 2,745 2,730 2,730 2,700
2005/07/04 2,705 2,740 2,700 2,730 4,200
2005/07/01 2,710 2,710 2,690 2,695 3,900
2005/06/30 2,730 2,730 2,700 2,700 6,400
2005/06/29 2,775 2,790 2,730 2,730 6,300
2005/06/28 2,750 2,775 2,750 2,775 2,900
2005/06/27 2,780 2,780 2,750 2,750 3,200
2005/06/24 2,775 2,795 2,750 2,795 7,900
2005/06/23 2,800 2,815 2,790 2,790 3,500
2005/06/22 2,800 2,830 2,795 2,820 9,400
2005/06/21 2,815 2,815 2,800 2,800 4,100
2005/06/20 2,825 2,825 2,790 2,805 5,400
2005/06/17 2,750 2,780 2,750 2,780 5,700
2005/06/16 2,715 2,740 2,710 2,735 6,400
2005/06/15 2,655 2,710 2,655 2,705 2,200
2005/06/14 2,690 2,690 2,650 2,650 15,200
2005/06/13 2,705 2,730 2,685 2,690 8,800
2005/06/10 2,735 2,735 2,700 2,700 28,500
2005/06/09 2,735 2,745 2,690 2,695 8,900
2005/06/08 2,725 2,730 2,720 2,720 2,600
2005/06/07 2,720 2,720 2,690 2,690 2,200
2005/06/06 2,690 2,715 2,685 2,710 3,100
2005/06/03 2,720 2,725 2,685 2,685 6,500
2005/06/02 2,725 2,765 2,715 2,720 8,900
2005/06/01 2,675 2,715 2,675 2,705 5,900
2005/05/31 2,675 2,685 2,665 2,680 4,400
2005/05/30 2,670 2,675 2,660 2,660 3,400
2005/05/27 2,675 2,675 2,660 2,665 2,800
2005/05/26 2,620 2,665 2,620 2,645 5,300
2005/05/25 2,715 2,715 2,615 2,615 12,100
2005/05/24 2,730 2,735 2,695 2,695 5,900
2005/05/23 2,685 2,705 2,680 2,690 3,900
2005/05/20 2,740 2,740 2,670 2,675 7,300
2005/05/19 2,750 2,750 2,715 2,740 7,000
2005/05/18 2,655 2,710 2,635 2,695 13,500
2005/05/17 2,725 2,745 2,565 2,580 24,700
2005/05/16 2,735 2,740 2,705 2,715 20,500
2005/05/13 2,760 2,765 2,735 2,745 18,600
2005/05/12 2,860 2,860 2,790 2,800 28,400
2005/05/11 2,915 2,915 2,855 2,855 25,000
2005/05/10 2,965 2,965 2,930 2,935 16,000
2005/05/09 2,970 2,980 2,955 2,965 13,100
2005/05/06 2,950 2,970 2,950 2,960 13,500
2005/05/02 2,990 2,990 2,870 2,910 43,300
2005/04/28 3,140 3,160 3,090 3,090 4,100
2005/04/27 3,170 3,170 3,130 3,150 2,400
2005/04/26 3,190 3,200 3,140 3,150 4,400
2005/04/25 3,170 3,190 3,140 3,180 4,900
2005/04/22 3,190 3,190 3,150 3,170 1,900
2005/04/21 3,160 3,180 3,100 3,130 9,000
2005/04/20 3,190 3,240 3,170 3,240 5,000
2005/04/19 3,190 3,200 3,170 3,200 6,100
2005/04/18 3,220 3,230 3,140 3,150 15,300
2005/04/15 3,230 3,250 3,230 3,230 7,300
2005/04/14 3,270 3,270 3,220 3,230 5,400
2005/04/13 3,240 3,280 3,240 3,260 2,600
2005/04/12 3,250 3,260 3,240 3,250 12,800
2005/04/11 3,320 3,320 3,260 3,260 9,800
2005/04/08 3,320 3,330 3,300 3,310 4,200
2005/04/07 3,330 3,330 3,310 3,310 2,700
2005/04/06 3,330 3,330 3,310 3,310 4,300
2005/04/05 3,310 3,330 3,300 3,320 4,200
2005/04/04 3,300 3,300 3,280 3,280 2,400
2005/04/01 3,260 3,290 3,260 3,290 3,400
2005/03/31 3,290 3,350 3,270 3,280 7,500
2005/03/30 3,270 3,330 3,240 3,250 13,800
2005/03/29 3,310 3,330 3,280 3,280 7,200
2005/03/28 3,340 3,340 3,300 3,300 4,000
2005/03/25 3,300 3,340 3,300 3,340 10,400
2005/03/24 3,310 3,320 3,290 3,290 17,100
2005/03/23 3,340 3,340 3,290 3,300 20,800
2005/03/22 3,390 3,390 3,350 3,350 10,900
2005/03/18 3,370 3,390 3,360 3,370 6,000
2005/03/17 3,400 3,410 3,360 3,360 7,700
2005/03/16 3,420 3,420 3,400 3,410 3,000
2005/03/15 3,430 3,430 3,400 3,400 2,100
2005/03/14 3,430 3,440 3,400 3,400 5,000
2005/03/11 3,450 3,450 3,410 3,410 53,600
2005/03/10 3,430 3,450 3,420 3,420 7,900
2005/03/09 3,440 3,460 3,440 3,440 4,200
2005/03/08 3,450 3,460 3,430 3,430 3,400
2005/03/07 3,480 3,480 3,460 3,460 7,000
2005/03/04 3,470 3,470 3,440 3,440 7,400
2005/03/03 3,420 3,470 3,420 3,470 5,400
2005/03/02 3,450 3,470 3,450 3,460 6,900
2005/03/01 3,440 3,440 3,420 3,420 4,100
2005/02/28 3,420 3,430 3,410 3,430 7,300
2005/02/25 3,380 3,420 3,380 3,400 8,900
2005/02/24 3,390 3,410 3,380 3,400 4,400
2005/02/23 3,410 3,410 3,370 3,390 5,700
2005/02/22 3,440 3,440 3,410 3,410 3,300
2005/02/21 3,420 3,440 3,410 3,410 5,800
2005/02/18 3,390 3,410 3,390 3,400 6,000
2005/02/17 3,400 3,410 3,380 3,380 13,500
2005/02/16 3,420 3,420 3,370 3,380 11,800
2005/02/15 3,380 3,450 3,370 3,410 12,500
2005/02/14 3,380 3,380 3,360 3,360 10,600
2005/02/10 3,370 3,380 3,340 3,340 8,800
2005/02/09 3,350 3,370 3,350 3,360 3,100
2005/02/08 3,350 3,360 3,330 3,330 9,600
2005/02/07 3,360 3,360 3,320 3,350 13,000
2005/02/04 3,360 3,370 3,310 3,310 12,200
2005/02/03 3,370 3,400 3,330 3,330 17,300
2005/02/02 3,380 3,390 3,360 3,360 9,600
2005/02/01 3,430 3,430 3,340 3,340 19,700
2005/01/31 3,460 3,460 3,380 3,390 24,100
2005/01/28 3,510 3,510 3,460 3,460 6,300
2005/01/27 3,540 3,540 3,500 3,500 1,900
2005/01/26 3,520 3,550 3,500 3,540 3,600
2005/01/25 3,520 3,530 3,480 3,500 11,000
2005/01/24 3,510 3,550 3,500 3,520 4,200
2005/01/21 3,530 3,540 3,500 3,500 3,900
2005/01/20 3,570 3,570 3,550 3,550 3,600
2005/01/19 3,570 3,590 3,570 3,580 2,400
2005/01/18 3,680 3,680 3,570 3,570 5,500
2005/01/17 3,650 3,720 3,640 3,690 11,100
2005/01/14 3,470 3,600 3,460 3,580 19,700
2005/01/13 3,510 3,510 3,460 3,460 2,800
2005/01/12 3,440 3,500 3,440 3,500 8,200
2005/01/11 3,440 3,440 3,410 3,430 3,100
2005/01/07 3,460 3,460 3,410 3,420 4,300
2005/01/06 3,440 3,470 3,440 3,440 3,300
2005/01/05 3,470 3,470 3,460 3,460 3,200
2005/01/04 3,530 3,530 3,490 3,490 1,400

このページの先頭へ