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
2006/12/29 2,705 2,705 2,680 2,680 700
2006/12/28 2,655 2,700 2,655 2,700 2,900
2006/12/27 2,670 2,685 2,660 2,685 2,200
2006/12/26 2,635 2,670 2,630 2,670 3,100
2006/12/25 2,670 2,695 2,650 2,650 2,300
2006/12/22 2,680 2,700 2,680 2,690 5,800
2006/12/21 2,700 2,720 2,690 2,690 4,100
2006/12/20 2,700 2,700 2,670 2,690 3,300
2006/12/19 2,675 2,675 2,620 2,625 6,700
2006/12/18 2,715 2,735 2,695 2,700 10,400
2006/12/15 2,715 2,765 2,705 2,705 9,600
2006/12/14 2,790 2,790 2,695 2,705 11,200
2006/12/13 2,780 2,780 2,760 2,780 8,100
2006/12/12 2,745 2,785 2,745 2,775 7,500
2006/12/11 2,770 2,785 2,740 2,785 3,500
2006/12/08 2,735 2,760 2,735 2,745 28,900
2006/12/07 2,750 2,760 2,735 2,760 6,000
2006/12/06 2,715 2,740 2,675 2,740 5,000
2006/12/05 2,725 2,725 2,705 2,705 5,400
2006/12/04 2,735 2,770 2,700 2,725 3,000
2006/12/01 2,780 2,780 2,720 2,730 3,500
2006/11/30 2,755 2,850 2,730 2,740 8,700
2006/11/29 2,685 2,725 2,685 2,725 3,500
2006/11/28 2,605 2,690 2,605 2,690 2,000
2006/11/27 2,625 2,645 2,600 2,635 5,600
2006/11/24 2,655 2,665 2,615 2,655 6,300
2006/11/22 2,635 2,695 2,630 2,695 4,000
2006/11/21 2,665 2,665 2,625 2,630 3,000
2006/11/20 2,685 2,705 2,625 2,625 7,300
2006/11/17 2,710 2,730 2,660 2,670 5,900
2006/11/16 2,640 2,700 2,640 2,655 8,100
2006/11/15 2,595 2,635 2,595 2,635 6,700
2006/11/14 2,555 2,585 2,550 2,580 4,300
2006/11/13 2,585 2,595 2,525 2,525 6,500
2006/11/10 2,600 2,600 2,550 2,550 13,100
2006/11/09 2,615 2,620 2,610 2,620 4,600
2006/11/08 2,650 2,650 2,625 2,625 4,900
2006/11/07 2,690 2,690 2,630 2,670 12,000
2006/11/06 2,745 2,745 2,665 2,680 13,000
2006/11/02 2,730 2,835 2,730 2,825 27,200
2006/11/01 2,630 2,720 2,630 2,705 16,800
2006/10/31 2,580 2,610 2,555 2,595 12,200
2006/10/30 2,560 2,575 2,545 2,545 15,500
2006/10/27 2,620 2,620 2,560 2,560 25,700
2006/10/26 2,615 2,635 2,615 2,635 2,500
2006/10/25 2,640 2,650 2,610 2,615 9,800
2006/10/24 2,660 2,665 2,630 2,635 16,100
2006/10/23 2,650 2,690 2,650 2,665 18,500
2006/10/20 2,755 2,755 2,745 2,755 1,800
2006/10/19 2,760 2,770 2,740 2,765 3,200
2006/10/18 2,755 2,770 2,750 2,770 3,300
2006/10/17 2,750 2,780 2,740 2,770 6,900
2006/10/16 2,720 2,720 2,690 2,705 3,200
2006/10/13 2,650 2,685 2,640 2,680 9,700
2006/10/12 2,630 2,650 2,610 2,610 5,900
2006/10/11 2,685 2,710 2,620 2,625 10,600
2006/10/10 2,730 2,730 2,685 2,685 10,000
2006/10/06 2,740 2,745 2,720 2,725 7,600
2006/10/05 2,760 2,760 2,720 2,755 6,200
2006/10/04 2,785 2,785 2,730 2,740 12,400
2006/10/03 2,770 2,770 2,745 2,745 3,200
2006/10/02 2,745 2,775 2,730 2,765 5,800
2006/09/29 2,735 2,760 2,735 2,745 7,700
2006/09/28 2,730 2,730 2,695 2,730 11,000
2006/09/27 2,775 2,785 2,725 2,735 14,600
2006/09/26 2,795 2,795 2,760 2,760 4,700
2006/09/25 2,915 2,915 2,700 2,810 23,400
2006/09/22 2,905 2,975 2,905 2,945 2,800
2006/09/21 2,985 2,985 2,940 2,940 4,300
2006/09/20 2,935 2,950 2,900 2,905 4,200
2006/09/19 3,010 3,010 2,940 2,945 6,500
2006/09/15 2,950 2,985 2,950 2,965 3,900
2006/09/14 2,995 3,000 2,910 3,000 5,400
2006/09/13 2,975 3,020 2,970 2,970 7,700
2006/09/12 2,940 3,000 2,940 2,970 4,600
2006/09/11 2,950 3,020 2,935 2,935 11,900
2006/09/08 2,870 2,930 2,865 2,925 40,200
2006/09/07 2,890 2,890 2,865 2,865 3,400
2006/09/06 2,890 2,905 2,890 2,890 2,500
2006/09/05 2,900 2,900 2,885 2,885 1,300
2006/09/04 2,855 2,895 2,850 2,895 3,500
2006/09/01 2,830 2,840 2,820 2,830 1,600
2006/08/31 2,830 2,840 2,830 2,830 3,500
2006/08/30 2,860 2,860 2,795 2,800 2,900
2006/08/29 2,845 2,850 2,840 2,845 3,300
2006/08/28 2,885 2,885 2,820 2,820 7,900
2006/08/25 2,895 2,900 2,870 2,870 5,800
2006/08/24 2,905 2,910 2,875 2,895 2,400
2006/08/23 2,930 2,930 2,910 2,915 2,700
2006/08/22 2,910 2,920 2,900 2,920 5,300
2006/08/21 2,935 2,935 2,915 2,925 3,400
2006/08/18 2,950 2,950 2,915 2,935 3,600
2006/08/17 2,955 3,000 2,910 2,910 7,000
2006/08/16 2,950 2,950 2,910 2,945 2,600
2006/08/15 2,910 2,930 2,895 2,910 5,800
2006/08/14 2,905 2,940 2,905 2,940 500
2006/08/11 2,910 2,950 2,890 2,910 5,300
2006/08/10 2,900 2,950 2,885 2,930 3,500
2006/08/09 2,855 2,895 2,835 2,895 4,900
2006/08/08 2,890 2,890 2,825 2,875 5,000
2006/08/07 2,980 2,980 2,850 2,850 6,500
2006/08/04 3,000 3,000 2,980 2,985 4,200
2006/08/03 2,945 2,945 2,945 2,945 1,300
2006/08/02 2,980 2,980 2,965 2,975 2,900
2006/08/01 3,060 3,060 2,995 3,000 3,200
2006/07/31 3,050 3,100 3,050 3,070 2,800
2006/07/28 2,955 3,050 2,955 3,030 3,300
2006/07/27 2,925 2,975 2,910 2,945 7,900
2006/07/26 2,910 2,910 2,885 2,885 2,400
2006/07/25 2,920 2,935 2,910 2,925 1,600
2006/07/24 2,880 2,880 2,855 2,880 1,000
2006/07/21 2,910 2,940 2,900 2,930 4,200
2006/07/20 2,940 2,990 2,870 2,950 7,800
2006/07/19 2,955 2,955 2,860 2,860 5,100
2006/07/18 3,010 3,010 2,955 2,955 4,300
2006/07/14 3,050 3,050 2,990 2,990 3,500
2006/07/13 2,975 3,050 2,975 3,050 1,600
2006/07/12 3,050 3,050 2,960 2,965 2,900
2006/07/11 3,090 3,090 3,060 3,090 1,400
2006/07/10 3,050 3,080 3,050 3,080 1,600
2006/07/07 2,980 3,060 2,980 3,030 5,100
2006/07/06 2,990 2,995 2,955 2,990 1,500
2006/07/05 2,970 3,020 2,970 3,000 1,900
2006/07/04 3,000 3,020 2,995 3,020 6,000
2006/07/03 2,965 3,000 2,945 2,945 4,800
2006/06/30 2,900 2,995 2,900 2,960 7,100
2006/06/29 2,855 2,900 2,845 2,865 12,400
2006/06/28 2,825 2,865 2,825 2,865 3,600
2006/06/27 2,900 2,900 2,845 2,855 5,700
2006/06/26 2,840 2,865 2,835 2,865 3,400
2006/06/23 2,825 2,840 2,820 2,840 5,200
2006/06/22 2,765 2,835 2,735 2,835 4,700
2006/06/21 2,735 2,735 2,720 2,725 1,300
2006/06/20 2,735 2,735 2,725 2,730 4,100
2006/06/19 2,785 2,785 2,730 2,730 4,200
2006/06/16 2,735 2,760 2,735 2,755 8,300
2006/06/15 2,725 2,725 2,685 2,695 4,100
2006/06/14 2,650 2,705 2,615 2,685 7,800
2006/06/13 2,775 2,780 2,685 2,695 5,100
2006/06/12 2,775 2,810 2,775 2,810 1,400
2006/06/09 2,760 2,830 2,755 2,790 18,500
2006/06/08 2,800 2,830 2,775 2,785 8,800
2006/06/07 2,815 2,815 2,775 2,775 3,200
2006/06/06 2,865 2,865 2,810 2,810 6,500
2006/06/05 2,895 2,895 2,855 2,870 4,900
2006/06/02 2,845 2,880 2,820 2,880 4,600
2006/06/01 2,880 2,885 2,820 2,830 5,800
2006/05/31 2,875 2,875 2,825 2,825 9,700
2006/05/30 2,955 2,955 2,890 2,890 4,800
2006/05/29 3,000 3,000 2,955 2,965 2,800
2006/05/26 2,985 2,985 2,945 2,985 3,300
2006/05/25 2,985 2,985 2,940 2,960 3,700
2006/05/24 2,975 3,010 2,960 2,995 5,600
2006/05/23 2,985 3,000 2,970 2,970 3,500
2006/05/22 3,080 3,080 2,990 2,990 3,200
2006/05/19 2,990 3,040 2,960 3,040 3,900
2006/05/18 3,040 3,040 2,995 2,995 9,800
2006/05/17 3,080 3,080 3,050 3,060 3,700
2006/05/16 3,090 3,130 3,050 3,050 12,100
2006/05/15 3,120 3,130 3,070 3,080 12,900
2006/05/12 3,130 3,130 3,060 3,060 7,600
2006/05/11 3,130 3,150 3,090 3,140 9,400
2006/05/10 3,150 3,150 3,060 3,080 11,200
2006/05/09 3,130 3,170 3,100 3,160 9,100
2006/05/08 3,050 3,150 3,050 3,140 26,600
2006/05/02 2,890 3,030 2,890 3,030 12,000
2006/05/01 2,855 2,910 2,840 2,910 6,300
2006/04/28 2,900 2,900 2,840 2,860 5,000
2006/04/27 2,925 2,935 2,900 2,910 3,800
2006/04/26 2,880 2,920 2,865 2,905 5,500
2006/04/25 2,920 2,920 2,820 2,840 11,900
2006/04/24 2,955 2,955 2,880 2,880 15,200
2006/04/21 2,975 2,990 2,960 2,975 6,200
2006/04/20 3,030 3,040 2,960 2,975 16,900
2006/04/19 3,050 3,050 3,020 3,020 8,500
2006/04/18 3,040 3,060 3,010 3,020 6,700
2006/04/17 3,080 3,080 3,030 3,030 8,600
2006/04/14 3,090 3,090 3,040 3,060 9,300
2006/04/13 3,100 3,110 3,050 3,070 18,900
2006/04/12 3,010 3,080 3,010 3,080 17,200
2006/04/11 3,110 3,120 3,030 3,030 27,400
2006/04/10 3,160 3,170 3,100 3,100 17,200
2006/04/07 3,160 3,160 3,120 3,130 7,900
2006/04/06 3,180 3,180 3,140 3,160 8,000
2006/04/05 3,230 3,230 3,160 3,180 5,700
2006/04/04 3,270 3,270 3,220 3,230 3,900
2006/04/03 3,310 3,330 3,270 3,270 3,200
2006/03/31 3,330 3,330 3,270 3,270 3,300
2006/03/30 3,380 3,380 3,310 3,310 3,500
2006/03/29 3,340 3,370 3,340 3,370 5,100
2006/03/28 3,290 3,380 3,250 3,380 8,300
2006/03/27 3,290 3,310 3,290 3,310 9,900
2006/03/24 3,240 3,290 3,240 3,290 1,000
2006/03/23 3,300 3,300 3,250 3,250 3,900
2006/03/22 3,280 3,280 3,240 3,270 3,000
2006/03/20 3,250 3,280 3,250 3,280 1,800
2006/03/17 3,280 3,280 3,240 3,260 2,500
2006/03/16 3,270 3,300 3,260 3,290 2,900
2006/03/15 3,300 3,300 3,220 3,230 2,400
2006/03/14 3,290 3,290 3,240 3,290 1,000
2006/03/13 3,230 3,290 3,230 3,290 2,500
2006/03/10 3,250 3,280 3,220 3,220 41,900
2006/03/09 3,210 3,300 3,200 3,300 2,900
2006/03/08 3,180 3,180 3,100 3,160 2,200
2006/03/07 3,180 3,240 3,180 3,210 1,100
2006/03/06 3,300 3,300 3,180 3,230 7,400
2006/03/03 3,300 3,300 3,240 3,250 5,700
2006/03/02 3,330 3,360 3,310 3,310 6,200
2006/03/01 3,400 3,400 3,330 3,350 4,100
2006/02/28 3,470 3,470 3,400 3,410 2,800
2006/02/27 3,400 3,470 3,390 3,470 8,900
2006/02/24 3,390 3,430 3,380 3,420 3,300
2006/02/23 3,370 3,500 3,370 3,490 12,800
2006/02/22 3,310 3,350 3,290 3,340 3,100
2006/02/21 3,250 3,350 3,250 3,330 2,600
2006/02/20 3,290 3,300 3,230 3,270 3,200
2006/02/17 3,330 3,360 3,310 3,320 10,700
2006/02/16 3,320 3,390 3,270 3,370 4,100
2006/02/15 3,390 3,390 3,350 3,370 4,600
2006/02/14 3,260 3,390 3,260 3,390 12,200
2006/02/13 3,220 3,390 3,220 3,360 29,100
2006/02/10 3,140 3,200 3,140 3,200 2,700
2006/02/09 3,170 3,180 3,120 3,130 2,600
2006/02/08 3,190 3,200 3,130 3,180 3,900
2006/02/07 3,210 3,220 3,190 3,190 2,000
2006/02/06 3,200 3,210 3,200 3,200 2,400
2006/02/03 3,200 3,250 3,200 3,250 2,600
2006/02/02 3,260 3,260 3,180 3,190 5,800
2006/02/01 3,280 3,290 3,230 3,240 3,400
2006/01/31 3,150 3,360 3,140 3,300 14,200
2006/01/30 3,170 3,180 3,080 3,080 13,700
2006/01/27 3,060 3,140 3,060 3,130 8,300
2006/01/26 3,080 3,080 3,010 3,010 8,200
2006/01/25 3,110 3,120 3,080 3,080 5,300
2006/01/24 3,080 3,120 3,080 3,110 1,500
2006/01/23 3,110 3,120 3,080 3,080 2,900
2006/01/20 3,260 3,290 3,090 3,090 8,200
2006/01/19 3,100 3,250 3,100 3,210 3,900
2006/01/18 3,250 3,250 3,100 3,130 5,400
2006/01/17 3,300 3,350 3,250 3,280 9,800
2006/01/16 3,480 3,480 3,400 3,400 7,400
2006/01/13 3,420 3,510 3,420 3,490 10,100
2006/01/12 3,480 3,490 3,440 3,480 6,600
2006/01/11 3,400 3,480 3,390 3,480 13,500
2006/01/10 3,320 3,400 3,320 3,380 17,700
2006/01/06 3,180 3,280 3,180 3,280 6,400
2006/01/05 3,100 3,190 3,100 3,190 8,300
2006/01/04 3,100 3,100 3,070 3,080 1,900

このページの先頭へ