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
2008/12/30 1,700 1,701 1,700 1,700 600
2008/12/29 1,715 1,741 1,715 1,726 1,900
2008/12/26 1,707 1,737 1,707 1,728 300
2008/12/25 1,690 1,697 1,666 1,690 29,200
2008/12/24 1,675 1,692 1,675 1,680 1,100
2008/12/22 1,680 1,731 1,680 1,731 1,500
2008/12/19 1,705 1,705 1,675 1,675 1,900
2008/12/18 1,760 1,770 1,720 1,735 5,700
2008/12/17 1,737 1,764 1,710 1,759 7,400
2008/12/16 1,827 1,827 1,707 1,707 4,600
2008/12/15 1,727 1,767 1,724 1,767 2,100
2008/12/12 1,765 1,765 1,675 1,693 25,200
2008/12/11 1,729 1,800 1,682 1,794 9,200
2008/12/10 1,720 1,742 1,680 1,734 5,400
2008/12/09 1,720 1,733 1,672 1,720 3,800
2008/12/08 1,643 1,700 1,589 1,690 2,000
2008/12/05 1,663 1,663 1,626 1,643 3,300
2008/12/04 1,724 1,731 1,685 1,685 8,400
2008/12/03 1,729 1,743 1,705 1,724 14,200
2008/12/02 1,694 1,709 1,649 1,649 6,000
2008/12/01 1,790 1,791 1,754 1,754 1,300
2008/11/28 1,794 1,794 1,742 1,774 6,100
2008/11/27 1,800 1,800 1,764 1,764 2,300
2008/11/26 1,780 1,780 1,731 1,731 5,700
2008/11/25 1,808 1,840 1,786 1,840 3,300
2008/11/21 1,659 1,748 1,631 1,748 2,500
2008/11/20 1,699 1,721 1,692 1,692 2,100
2008/11/19 1,684 1,729 1,684 1,729 2,700
2008/11/18 1,724 1,724 1,704 1,714 2,500
2008/11/17 1,740 1,761 1,740 1,754 1,200
2008/11/14 1,821 1,821 1,728 1,757 2,800
2008/11/13 1,740 1,740 1,688 1,688 1,500
2008/11/12 1,905 1,905 1,766 1,791 1,600
2008/11/11 1,881 1,910 1,881 1,903 3,700
2008/11/10 1,815 1,880 1,795 1,873 7,100
2008/11/07 1,649 1,735 1,640 1,735 5,600
2008/11/06 1,900 1,900 1,710 1,731 7,000
2008/11/05 1,867 1,947 1,867 1,947 5,400
2008/11/04 1,775 1,850 1,761 1,837 4,000
2008/10/31 1,778 1,778 1,727 1,761 5,200
2008/10/30 1,589 1,748 1,579 1,748 4,600
2008/10/29 1,543 1,572 1,490 1,560 3,500
2008/10/28 1,330 1,399 1,260 1,393 4,600
2008/10/27 1,401 1,447 1,350 1,350 2,700
2008/10/24 1,478 1,478 1,425 1,426 3,800
2008/10/23 1,556 1,588 1,482 1,588 6,500
2008/10/22 1,670 1,670 1,585 1,585 2,900
2008/10/21 1,642 1,690 1,642 1,687 4,600
2008/10/20 1,611 1,637 1,580 1,637 4,900
2008/10/17 1,584 1,650 1,581 1,604 1,700
2008/10/16 1,599 1,600 1,550 1,554 5,300
2008/10/15 1,750 1,750 1,658 1,706 13,600
2008/10/14 1,620 1,786 1,620 1,780 17,100
2008/10/10 1,400 1,500 1,400 1,500 10,300
2008/10/09 1,429 1,587 1,429 1,535 8,600
2008/10/08 1,627 1,627 1,478 1,479 4,100
2008/10/07 1,692 1,692 1,542 1,661 8,100
2008/10/06 1,906 1,914 1,711 1,725 8,000
2008/10/03 1,939 1,992 1,924 1,954 6,300
2008/10/02 2,010 2,010 1,930 1,930 5,000
2008/10/01 2,110 2,110 2,005 2,010 4,300
2008/09/30 1,999 2,070 1,966 2,050 7,000
2008/09/29 2,235 2,235 2,105 2,105 1,900
2008/09/26 2,290 2,290 2,195 2,215 6,900
2008/09/25 2,250 2,290 2,195 2,265 1,700
2008/09/24 2,225 2,300 2,205 2,300 11,100
2008/09/22 2,300 2,300 2,235 2,245 4,600
2008/09/19 2,105 2,215 2,105 2,200 8,800
2008/09/18 2,050 2,150 2,025 2,130 13,700
2008/09/17 2,220 2,270 2,060 2,080 15,600
2008/09/16 2,000 2,220 2,000 2,180 23,200
2008/09/12 2,065 2,100 2,035 2,100 28,400
2008/09/11 2,110 2,115 2,035 2,035 26,600
2008/09/10 2,110 2,175 2,110 2,140 7,600
2008/09/09 2,230 2,230 2,145 2,165 15,300
2008/09/08 2,320 2,345 2,230 2,240 25,100
2008/09/05 2,055 2,200 2,050 2,200 17,000
2008/09/04 2,265 2,265 2,175 2,175 11,800
2008/09/03 2,370 2,440 2,265 2,275 9,900
2008/09/02 2,490 2,510 2,345 2,375 15,500
2008/09/01 2,535 2,535 2,480 2,480 9,600
2008/08/29 2,515 2,535 2,510 2,530 8,900
2008/08/28 2,565 2,565 2,490 2,490 7,600
2008/08/27 2,550 2,580 2,530 2,545 5,400
2008/08/26 2,640 2,650 2,565 2,570 9,000
2008/08/25 2,660 2,660 2,635 2,640 5,100
2008/08/22 2,665 2,670 2,580 2,585 4,600
2008/08/21 2,615 2,660 2,615 2,660 6,400
2008/08/20 2,520 2,635 2,480 2,635 9,800
2008/08/19 2,565 2,570 2,530 2,535 7,600
2008/08/18 2,625 2,665 2,625 2,640 4,700
2008/08/15 2,620 2,620 2,555 2,610 15,400
2008/08/14 2,655 2,685 2,615 2,615 17,600
2008/08/13 2,750 2,765 2,670 2,670 4,500
2008/08/12 2,815 2,865 2,780 2,780 8,600
2008/08/11 2,795 2,820 2,790 2,805 18,800
2008/08/08 2,785 2,795 2,735 2,785 11,100
2008/08/07 2,850 2,875 2,765 2,785 17,200
2008/08/06 2,890 2,890 2,770 2,840 13,700
2008/08/05 2,710 2,895 2,710 2,875 5,800
2008/08/04 2,870 2,870 2,720 2,730 10,400
2008/08/01 2,780 2,925 2,780 2,875 44,500
2008/07/31 2,820 2,830 2,705 2,715 4,000
2008/07/30 2,740 2,795 2,740 2,795 6,500
2008/07/29 2,680 2,740 2,665 2,700 10,900
2008/07/28 2,945 2,945 2,670 2,700 19,800
2008/07/25 2,935 2,960 2,885 2,885 3,500
2008/07/24 2,965 2,975 2,930 2,975 3,500
2008/07/23 2,860 2,935 2,860 2,930 6,500
2008/07/22 2,700 2,820 2,690 2,820 4,600
2008/07/18 2,820 2,830 2,740 2,740 4,900
2008/07/17 2,855 2,875 2,835 2,875 7,800
2008/07/16 2,890 2,890 2,795 2,800 7,000
2008/07/15 2,750 2,810 2,750 2,770 4,700
2008/07/14 2,810 2,810 2,740 2,765 10,600
2008/07/11 2,810 2,885 2,810 2,850 9,300
2008/07/10 2,780 2,845 2,780 2,830 6,500
2008/07/09 2,855 2,900 2,765 2,765 6,900
2008/07/08 2,900 2,900 2,800 2,815 4,900
2008/07/07 2,915 2,945 2,895 2,895 2,100
2008/07/04 2,820 2,915 2,820 2,875 24,000
2008/07/03 2,665 2,820 2,610 2,810 31,800
2008/07/02 2,825 2,825 2,655 2,675 29,800
2008/07/01 2,855 2,865 2,800 2,810 22,800
2008/06/30 2,915 2,920 2,845 2,880 14,600
2008/06/27 2,815 2,900 2,815 2,890 19,600
2008/06/26 2,945 2,965 2,895 2,895 13,600
2008/06/25 3,020 3,020 2,895 2,920 21,900
2008/06/24 3,130 3,130 3,010 3,020 11,700
2008/06/23 3,150 3,150 3,100 3,130 5,100
2008/06/20 3,230 3,230 3,180 3,190 5,200
2008/06/19 3,210 3,210 3,180 3,200 5,000
2008/06/18 3,250 3,250 3,170 3,210 14,400
2008/06/17 3,340 3,340 3,300 3,300 5,300
2008/06/16 3,290 3,310 3,250 3,310 3,200
2008/06/13 3,370 3,380 3,220 3,240 52,900
2008/06/12 3,420 3,420 3,370 3,420 17,100
2008/06/11 3,520 3,520 3,420 3,430 2,700
2008/06/10 3,460 3,540 3,420 3,440 4,600
2008/06/09 3,420 3,500 3,420 3,460 4,600
2008/06/06 3,650 3,650 3,570 3,570 6,500
2008/06/05 3,580 3,580 3,530 3,580 4,800
2008/06/04 3,400 3,560 3,400 3,560 21,500
2008/06/03 3,400 3,410 3,340 3,350 11,000
2008/06/02 3,490 3,490 3,430 3,470 8,100
2008/05/30 3,390 3,480 3,390 3,440 10,900
2008/05/29 3,300 3,380 3,300 3,370 6,900
2008/05/28 3,480 3,480 3,280 3,280 27,800
2008/05/27 3,470 3,500 3,450 3,480 9,500
2008/05/26 3,610 3,610 3,450 3,450 16,500
2008/05/23 3,660 3,670 3,600 3,600 8,400
2008/05/22 3,650 3,670 3,580 3,650 11,400
2008/05/21 3,700 3,750 3,670 3,700 11,800
2008/05/20 3,670 3,710 3,660 3,690 8,800
2008/05/19 3,670 3,670 3,630 3,670 8,000
2008/05/16 3,700 3,700 3,630 3,630 9,800
2008/05/15 3,680 3,720 3,680 3,680 15,500
2008/05/14 3,700 3,700 3,550 3,620 38,300
2008/05/13 3,720 3,730 3,700 3,720 11,300
2008/05/12 3,750 3,750 3,660 3,740 21,800
2008/05/09 3,740 3,830 3,730 3,800 31,900
2008/05/08 3,850 3,880 3,710 3,710 73,200
2008/05/07 4,350 4,350 3,900 3,900 132,500
2008/05/02 4,170 4,430 4,160 4,400 16,400
2008/05/01 4,060 4,140 4,040 4,120 7,400
2008/04/30 3,980 4,070 3,980 4,020 4,700
2008/04/28 4,100 4,110 3,980 3,990 8,300
2008/04/25 4,090 4,120 4,050 4,090 6,900
2008/04/24 4,170 4,170 4,090 4,090 3,300
2008/04/23 4,070 4,140 4,060 4,120 6,700
2008/04/22 4,210 4,230 4,180 4,200 2,300
2008/04/21 4,230 4,280 4,230 4,270 10,100
2008/04/18 4,220 4,220 4,110 4,200 4,900
2008/04/17 4,220 4,240 4,170 4,200 5,000
2008/04/16 3,940 4,150 3,940 4,120 7,200
2008/04/15 3,930 3,960 3,860 3,950 7,500
2008/04/14 3,850 3,880 3,840 3,880 3,900
2008/04/11 3,890 3,970 3,850 3,970 5,500
2008/04/10 3,920 3,920 3,820 3,900 6,000
2008/04/09 3,870 3,990 3,840 3,950 29,000
2008/04/08 3,740 3,850 3,720 3,770 20,600
2008/04/07 3,810 3,820 3,680 3,720 22,100
2008/04/04 3,820 3,880 3,710 3,780 69,300
2008/04/03 4,190 4,210 4,130 4,210 5,800
2008/04/02 4,360 4,360 4,200 4,210 6,600
2008/04/01 4,600 4,610 4,150 4,210 14,200
2008/03/31 4,400 4,600 4,400 4,600 4,600
2008/03/28 4,180 4,500 4,180 4,500 4,900
2008/03/27 4,230 4,230 4,130 4,150 1,400
2008/03/26 4,190 4,280 4,190 4,270 600
2008/03/25 4,170 4,220 4,160 4,220 600
2008/03/24 4,110 4,150 4,090 4,110 2,000
2008/03/21 4,070 4,150 4,060 4,150 1,300
2008/03/19 4,030 4,060 3,970 4,010 3,100
2008/03/18 3,850 3,850 3,740 3,830 2,600
2008/03/17 3,750 3,900 3,750 3,900 3,000
2008/03/14 4,020 4,050 3,970 4,000 38,400
2008/03/13 4,020 4,080 3,970 3,990 1,200
2008/03/12 4,110 4,210 4,050 4,070 2,100
2008/03/11 3,770 3,970 3,670 3,930 2,800
2008/03/10 3,930 3,990 3,850 3,870 4,100
2008/03/07 4,030 4,050 3,970 3,970 6,100
2008/03/06 4,210 4,210 4,060 4,130 7,000
2008/03/05 4,290 4,290 4,040 4,160 4,300
2008/03/04 4,300 4,350 4,230 4,340 3,800
2008/03/03 4,240 4,400 4,240 4,250 8,200
2008/02/29 4,670 4,700 4,580 4,640 6,500
2008/02/28 4,680 4,790 4,670 4,780 3,100
2008/02/27 4,840 4,900 4,720 4,730 4,200
2008/02/26 4,890 4,890 4,800 4,800 3,800
2008/02/25 4,880 4,880 4,790 4,850 7,000
2008/02/22 4,790 4,820 4,710 4,740 1,800
2008/02/21 4,770 4,860 4,770 4,820 4,900
2008/02/20 4,910 4,910 4,670 4,670 4,500
2008/02/19 4,700 4,900 4,700 4,900 11,400
2008/02/18 4,620 4,700 4,620 4,620 6,200
2008/02/15 4,250 4,540 4,210 4,480 9,800
2008/02/14 4,280 4,280 4,170 4,220 3,900
2008/02/13 4,150 4,190 4,130 4,140 4,500
2008/02/12 4,080 4,120 3,990 4,000 4,000
2008/02/08 4,160 4,180 4,160 4,180 1,100
2008/02/07 4,250 4,250 4,130 4,180 3,700
2008/02/06 4,270 4,280 4,240 4,250 8,400
2008/02/05 4,320 4,480 4,320 4,470 4,400
2008/02/04 4,350 4,480 4,350 4,370 8,100
2008/02/01 4,420 4,630 4,300 4,300 6,900
2008/01/31 4,040 4,390 4,030 4,370 16,100
2008/01/30 4,260 4,280 4,020 4,040 6,300
2008/01/29 4,290 4,340 4,090 4,210 9,400
2008/01/28 4,360 4,360 4,040 4,040 11,700
2008/01/25 4,300 4,410 4,260 4,410 6,900
2008/01/24 3,700 4,060 3,700 3,960 5,700
2008/01/23 4,030 4,080 3,660 3,700 13,300
2008/01/22 3,630 3,890 3,480 3,810 10,500
2008/01/21 4,150 4,170 3,910 3,920 7,000
2008/01/18 4,030 4,220 3,950 4,220 7,200
2008/01/17 3,910 4,110 3,830 4,080 12,100
2008/01/16 3,900 4,070 3,740 3,830 17,200
2008/01/15 4,490 4,520 4,070 4,080 9,200
2008/01/11 4,670 4,780 4,520 4,540 9,400
2008/01/10 4,780 4,790 4,570 4,570 5,900
2008/01/09 4,610 4,740 4,600 4,740 10,100
2008/01/08 4,940 4,960 4,700 4,740 11,200
2008/01/07 4,820 4,970 4,790 4,950 11,900
2008/01/04 4,990 5,000 4,830 4,900 18,000

このページの先頭へ