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 |
---|---|---|---|---|---|
2009/12/30 | 1,760 | 1,760 | 1,710 | 1,710 | 6,800 |
2009/12/29 | 1,758 | 1,758 | 1,742 | 1,750 | 2,100 |
2009/12/28 | 1,758 | 1,758 | 1,732 | 1,741 | 1,800 |
2009/12/25 | 1,749 | 1,749 | 1,732 | 1,740 | 2,100 |
2009/12/24 | 1,751 | 1,757 | 1,737 | 1,750 | 1,700 |
2009/12/22 | 1,705 | 1,742 | 1,700 | 1,737 | 1,200 |
2009/12/21 | 1,720 | 1,720 | 1,705 | 1,705 | 3,800 |
2009/12/18 | 1,738 | 1,738 | 1,718 | 1,729 | 3,400 |
2009/12/17 | 1,745 | 1,774 | 1,738 | 1,738 | 2,000 |
2009/12/16 | 1,804 | 1,804 | 1,740 | 1,756 | 8,400 |
2009/12/15 | 1,733 | 1,733 | 1,700 | 1,714 | 4,700 |
2009/12/14 | 1,752 | 1,753 | 1,719 | 1,733 | 3,400 |
2009/12/11 | 1,750 | 1,773 | 1,717 | 1,767 | 22,700 |
2009/12/10 | 1,778 | 1,778 | 1,705 | 1,745 | 2,200 |
2009/12/09 | 1,770 | 1,782 | 1,750 | 1,772 | 3,100 |
2009/12/08 | 1,755 | 1,830 | 1,755 | 1,789 | 5,800 |
2009/12/07 | 1,746 | 1,777 | 1,744 | 1,758 | 2,300 |
2009/12/04 | 1,724 | 1,737 | 1,709 | 1,734 | 3,900 |
2009/12/03 | 1,662 | 1,766 | 1,662 | 1,766 | 6,700 |
2009/12/02 | 1,675 | 1,689 | 1,660 | 1,689 | 8,100 |
2009/12/01 | 1,630 | 1,675 | 1,626 | 1,672 | 7,500 |
2009/11/30 | 1,617 | 1,660 | 1,617 | 1,660 | 3,400 |
2009/11/27 | 1,630 | 1,645 | 1,608 | 1,610 | 3,600 |
2009/11/26 | 1,643 | 1,652 | 1,625 | 1,640 | 2,600 |
2009/11/25 | 1,605 | 1,626 | 1,605 | 1,619 | 2,800 |
2009/11/24 | 1,630 | 1,683 | 1,605 | 1,605 | 4,800 |
2009/11/20 | 1,610 | 1,624 | 1,610 | 1,624 | 1,900 |
2009/11/19 | 1,683 | 1,683 | 1,620 | 1,633 | 500 |
2009/11/18 | 1,664 | 1,690 | 1,626 | 1,660 | 6,000 |
2009/11/17 | 1,709 | 1,709 | 1,647 | 1,657 | 4,800 |
2009/11/16 | 1,681 | 1,687 | 1,641 | 1,679 | 4,100 |
2009/11/13 | 1,743 | 1,743 | 1,664 | 1,664 | 4,800 |
2009/11/12 | 1,785 | 1,785 | 1,743 | 1,743 | 3,300 |
2009/11/11 | 1,757 | 1,781 | 1,757 | 1,775 | 2,000 |
2009/11/10 | 1,781 | 1,857 | 1,761 | 1,766 | 3,400 |
2009/11/09 | 1,760 | 1,811 | 1,689 | 1,811 | 3,900 |
2009/11/06 | 1,808 | 1,808 | 1,764 | 1,764 | 2,500 |
2009/11/05 | 1,800 | 1,830 | 1,759 | 1,783 | 4,100 |
2009/11/04 | 1,798 | 1,802 | 1,775 | 1,792 | 4,400 |
2009/11/02 | 1,891 | 1,891 | 1,778 | 1,818 | 8,100 |
2009/10/30 | 1,873 | 1,891 | 1,811 | 1,861 | 5,700 |
2009/10/29 | 1,885 | 1,892 | 1,838 | 1,843 | 6,000 |
2009/10/28 | 1,884 | 1,898 | 1,884 | 1,895 | 4,800 |
2009/10/27 | 1,916 | 1,916 | 1,871 | 1,898 | 4,300 |
2009/10/26 | 1,873 | 1,906 | 1,873 | 1,906 | 3,600 |
2009/10/23 | 1,872 | 1,903 | 1,844 | 1,890 | 6,800 |
2009/10/22 | 1,930 | 1,962 | 1,916 | 1,962 | 3,000 |
2009/10/21 | 1,960 | 1,960 | 1,940 | 1,942 | 4,300 |
2009/10/20 | 1,982 | 1,982 | 1,941 | 1,961 | 2,600 |
2009/10/19 | 1,969 | 1,975 | 1,935 | 1,952 | 4,200 |
2009/10/16 | 1,996 | 1,996 | 1,944 | 1,959 | 3,100 |
2009/10/15 | 1,990 | 1,990 | 1,950 | 1,966 | 1,500 |
2009/10/14 | 1,940 | 1,943 | 1,913 | 1,936 | 6,800 |
2009/10/13 | 1,936 | 1,983 | 1,936 | 1,960 | 3,000 |
2009/10/09 | 1,895 | 1,958 | 1,895 | 1,936 | 4,200 |
2009/10/08 | 1,884 | 1,905 | 1,884 | 1,903 | 5,200 |
2009/10/07 | 1,877 | 1,948 | 1,863 | 1,914 | 2,900 |
2009/10/06 | 1,920 | 1,920 | 1,900 | 1,907 | 1,400 |
2009/10/05 | 1,932 | 1,979 | 1,908 | 1,910 | 2,300 |
2009/10/02 | 1,996 | 1,996 | 1,951 | 1,962 | 3,500 |
2009/10/01 | 2,050 | 2,050 | 2,015 | 2,015 | 1,500 |
2009/09/30 | 2,035 | 2,055 | 2,020 | 2,055 | 3,900 |
2009/09/29 | 2,045 | 2,045 | 2,025 | 2,025 | 1,400 |
2009/09/28 | 2,090 | 2,090 | 2,010 | 2,025 | 2,700 |
2009/09/25 | 2,085 | 2,105 | 2,080 | 2,100 | 1,900 |
2009/09/24 | 2,055 | 2,100 | 2,050 | 2,095 | 12,800 |
2009/09/18 | 2,055 | 2,075 | 2,040 | 2,055 | 4,800 |
2009/09/17 | 2,030 | 2,070 | 2,030 | 2,070 | 3,300 |
2009/09/16 | 2,045 | 2,055 | 2,030 | 2,030 | 5,000 |
2009/09/15 | 2,055 | 2,070 | 2,055 | 2,055 | 1,000 |
2009/09/14 | 2,090 | 2,090 | 2,045 | 2,055 | 4,000 |
2009/09/11 | 2,105 | 2,115 | 2,085 | 2,095 | 24,500 |
2009/09/10 | 2,095 | 2,130 | 2,095 | 2,115 | 2,100 |
2009/09/09 | 2,120 | 2,120 | 2,085 | 2,085 | 1,200 |
2009/09/08 | 2,140 | 2,140 | 2,110 | 2,110 | 2,100 |
2009/09/07 | 2,150 | 2,150 | 2,100 | 2,105 | 3,100 |
2009/09/04 | 2,155 | 2,155 | 2,095 | 2,095 | 4,700 |
2009/09/03 | 2,170 | 2,170 | 2,125 | 2,130 | 4,200 |
2009/09/02 | 2,195 | 2,195 | 2,150 | 2,150 | 4,200 |
2009/09/01 | 2,190 | 2,225 | 2,190 | 2,225 | 2,400 |
2009/08/31 | 2,235 | 2,275 | 2,155 | 2,175 | 3,000 |
2009/08/28 | 2,220 | 2,235 | 2,210 | 2,235 | 1,500 |
2009/08/27 | 2,230 | 2,230 | 2,200 | 2,220 | 4,500 |
2009/08/26 | 2,245 | 2,275 | 2,240 | 2,275 | 2,100 |
2009/08/25 | 2,235 | 2,260 | 2,230 | 2,230 | 6,600 |
2009/08/24 | 2,315 | 2,315 | 2,250 | 2,250 | 3,000 |
2009/08/21 | 2,225 | 2,225 | 2,205 | 2,210 | 700 |
2009/08/20 | 2,240 | 2,250 | 2,235 | 2,235 | 1,300 |
2009/08/19 | 2,250 | 2,250 | 2,230 | 2,230 | 400 |
2009/08/18 | 2,265 | 2,265 | 2,245 | 2,245 | 800 |
2009/08/17 | 2,280 | 2,305 | 2,275 | 2,280 | 2,600 |
2009/08/14 | 2,295 | 2,345 | 2,285 | 2,305 | 5,500 |
2009/08/13 | 2,270 | 2,270 | 2,230 | 2,260 | 1,700 |
2009/08/12 | 2,295 | 2,295 | 2,230 | 2,230 | 4,200 |
2009/08/11 | 2,325 | 2,325 | 2,275 | 2,275 | 2,700 |
2009/08/10 | 2,305 | 2,325 | 2,305 | 2,325 | 2,100 |
2009/08/07 | 2,330 | 2,330 | 2,280 | 2,300 | 2,300 |
2009/08/06 | 2,290 | 2,310 | 2,275 | 2,310 | 1,600 |
2009/08/05 | 2,360 | 2,360 | 2,280 | 2,285 | 2,700 |
2009/08/04 | 2,385 | 2,385 | 2,335 | 2,340 | 2,500 |
2009/08/03 | 2,400 | 2,400 | 2,335 | 2,350 | 3,700 |
2009/07/31 | 2,385 | 2,385 | 2,375 | 2,385 | 3,200 |
2009/07/30 | 2,385 | 2,385 | 2,365 | 2,380 | 800 |
2009/07/29 | 2,385 | 2,385 | 2,385 | 2,385 | 200 |
2009/07/28 | 2,350 | 2,360 | 2,350 | 2,350 | 1,000 |
2009/07/27 | 2,395 | 2,395 | 2,355 | 2,375 | 900 |
2009/07/24 | 2,355 | 2,365 | 2,325 | 2,365 | 2,600 |
2009/07/23 | 2,295 | 2,325 | 2,295 | 2,315 | 1,100 |
2009/07/22 | 2,340 | 2,340 | 2,335 | 2,335 | 2,000 |
2009/07/21 | 2,315 | 2,335 | 2,315 | 2,335 | 900 |
2009/07/17 | 2,295 | 2,300 | 2,275 | 2,290 | 4,400 |
2009/07/16 | 2,315 | 2,315 | 2,275 | 2,280 | 6,600 |
2009/07/15 | 2,140 | 2,250 | 2,140 | 2,225 | 4,200 |
2009/07/14 | 2,050 | 2,170 | 2,050 | 2,170 | 4,000 |
2009/07/13 | 2,005 | 2,040 | 1,995 | 2,015 | 6,400 |
2009/07/10 | 2,075 | 2,075 | 2,040 | 2,055 | 4,300 |
2009/07/09 | 2,050 | 2,055 | 2,030 | 2,045 | 1,700 |
2009/07/08 | 2,090 | 2,090 | 2,045 | 2,060 | 2,900 |
2009/07/07 | 2,165 | 2,175 | 2,120 | 2,130 | 2,700 |
2009/07/06 | 2,175 | 2,175 | 2,155 | 2,155 | 2,200 |
2009/07/03 | 2,165 | 2,175 | 2,160 | 2,175 | 2,500 |
2009/07/02 | 2,190 | 2,210 | 2,185 | 2,200 | 2,700 |
2009/07/01 | 2,250 | 2,255 | 2,190 | 2,220 | 4,400 |
2009/06/30 | 2,280 | 2,280 | 2,240 | 2,255 | 5,500 |
2009/06/29 | 2,245 | 2,275 | 2,210 | 2,210 | 3,000 |
2009/06/26 | 2,240 | 2,245 | 2,200 | 2,215 | 4,200 |
2009/06/25 | 2,205 | 2,210 | 2,195 | 2,200 | 3,900 |
2009/06/24 | 2,210 | 2,210 | 2,190 | 2,190 | 4,000 |
2009/06/23 | 2,240 | 2,240 | 2,170 | 2,205 | 6,000 |
2009/06/22 | 2,270 | 2,280 | 2,240 | 2,245 | 3,800 |
2009/06/19 | 2,265 | 2,310 | 2,250 | 2,255 | 4,200 |
2009/06/18 | 2,335 | 2,335 | 2,275 | 2,285 | 1,400 |
2009/06/17 | 2,285 | 2,320 | 2,285 | 2,315 | 1,600 |
2009/06/16 | 2,300 | 2,320 | 2,280 | 2,280 | 3,500 |
2009/06/15 | 2,400 | 2,400 | 2,345 | 2,370 | 1,500 |
2009/06/12 | 2,375 | 2,385 | 2,365 | 2,370 | 28,400 |
2009/06/11 | 2,420 | 2,420 | 2,330 | 2,350 | 5,900 |
2009/06/10 | 2,405 | 2,420 | 2,405 | 2,420 | 2,400 |
2009/06/09 | 2,410 | 2,440 | 2,400 | 2,405 | 4,700 |
2009/06/08 | 2,435 | 2,455 | 2,400 | 2,410 | 3,700 |
2009/06/05 | 2,420 | 2,430 | 2,385 | 2,395 | 1,600 |
2009/06/04 | 2,455 | 2,455 | 2,415 | 2,420 | 2,200 |
2009/06/03 | 2,410 | 2,460 | 2,410 | 2,450 | 2,800 |
2009/06/02 | 2,470 | 2,470 | 2,405 | 2,445 | 3,800 |
2009/06/01 | 2,400 | 2,450 | 2,350 | 2,430 | 4,600 |
2009/05/29 | 2,355 | 2,355 | 2,300 | 2,335 | 4,600 |
2009/05/28 | 2,250 | 2,350 | 2,250 | 2,350 | 3,800 |
2009/05/27 | 2,260 | 2,300 | 2,260 | 2,270 | 1,400 |
2009/05/26 | 2,255 | 2,260 | 2,220 | 2,245 | 3,700 |
2009/05/25 | 2,295 | 2,295 | 2,250 | 2,260 | 4,600 |
2009/05/22 | 2,290 | 2,290 | 2,250 | 2,255 | 7,100 |
2009/05/21 | 2,345 | 2,345 | 2,265 | 2,280 | 12,300 |
2009/05/20 | 2,370 | 2,370 | 2,340 | 2,370 | 3,600 |
2009/05/19 | 2,420 | 2,420 | 2,315 | 2,345 | 4,800 |
2009/05/18 | 2,285 | 2,310 | 2,280 | 2,300 | 2,700 |
2009/05/15 | 2,400 | 2,400 | 2,360 | 2,390 | 7,400 |
2009/05/14 | 2,390 | 2,440 | 2,320 | 2,320 | 6,800 |
2009/05/13 | 2,495 | 2,495 | 2,415 | 2,420 | 5,100 |
2009/05/12 | 2,560 | 2,560 | 2,470 | 2,470 | 2,900 |
2009/05/11 | 2,555 | 2,650 | 2,545 | 2,565 | 3,700 |
2009/05/08 | 2,470 | 2,590 | 2,440 | 2,590 | 7,500 |
2009/05/07 | 2,340 | 2,355 | 2,280 | 2,355 | 4,800 |
2009/05/01 | 2,160 | 2,220 | 2,160 | 2,220 | 3,900 |
2009/04/30 | 2,160 | 2,160 | 2,115 | 2,150 | 4,000 |
2009/04/28 | 2,235 | 2,250 | 2,120 | 2,120 | 2,900 |
2009/04/27 | 2,220 | 2,230 | 2,200 | 2,230 | 2,200 |
2009/04/24 | 2,175 | 2,265 | 2,175 | 2,225 | 2,800 |
2009/04/23 | 2,120 | 2,205 | 2,100 | 2,205 | 5,100 |
2009/04/22 | 2,185 | 2,185 | 2,100 | 2,115 | 6,100 |
2009/04/21 | 2,230 | 2,230 | 2,165 | 2,185 | 4,500 |
2009/04/20 | 2,245 | 2,255 | 2,245 | 2,255 | 300 |
2009/04/17 | 2,225 | 2,265 | 2,225 | 2,255 | 4,800 |
2009/04/16 | 2,250 | 2,265 | 2,185 | 2,185 | 5,200 |
2009/04/15 | 2,305 | 2,305 | 2,230 | 2,250 | 12,400 |
2009/04/14 | 2,290 | 2,330 | 2,290 | 2,300 | 13,700 |
2009/04/13 | 2,330 | 2,345 | 2,305 | 2,305 | 5,300 |
2009/04/10 | 2,200 | 2,240 | 2,170 | 2,210 | 2,400 |
2009/04/09 | 2,080 | 2,160 | 2,050 | 2,160 | 2,400 |
2009/04/08 | 2,085 | 2,085 | 2,025 | 2,040 | 2,900 |
2009/04/07 | 2,160 | 2,160 | 2,100 | 2,110 | 3,500 |
2009/04/06 | 2,105 | 2,190 | 2,105 | 2,135 | 3,400 |
2009/04/03 | 2,095 | 2,095 | 2,070 | 2,075 | 2,000 |
2009/04/02 | 1,973 | 2,055 | 1,973 | 2,055 | 2,600 |
2009/04/01 | 1,979 | 1,998 | 1,973 | 1,997 | 1,800 |
2009/03/31 | 1,906 | 1,999 | 1,906 | 1,949 | 4,000 |
2009/03/30 | 2,055 | 2,095 | 1,922 | 1,922 | 5,000 |
2009/03/27 | 2,095 | 2,095 | 2,015 | 2,015 | 4,700 |
2009/03/26 | 2,025 | 2,085 | 2,025 | 2,085 | 2,400 |
2009/03/25 | 2,010 | 2,065 | 1,990 | 2,065 | 7,300 |
2009/03/24 | 2,030 | 2,070 | 2,030 | 2,050 | 7,600 |
2009/03/23 | 1,949 | 2,010 | 1,938 | 2,010 | 9,400 |
2009/03/19 | 1,980 | 1,980 | 1,931 | 1,959 | 5,700 |
2009/03/18 | 1,982 | 1,982 | 1,943 | 1,962 | 4,000 |
2009/03/17 | 1,898 | 1,960 | 1,887 | 1,947 | 7,700 |
2009/03/16 | 1,789 | 1,890 | 1,789 | 1,886 | 7,600 |
2009/03/13 | 1,761 | 1,809 | 1,749 | 1,798 | 41,100 |
2009/03/12 | 1,765 | 1,791 | 1,756 | 1,791 | 7,800 |
2009/03/11 | 1,811 | 1,842 | 1,810 | 1,820 | 3,800 |
2009/03/10 | 1,759 | 1,786 | 1,755 | 1,774 | 5,100 |
2009/03/09 | 1,768 | 1,772 | 1,729 | 1,747 | 2,900 |
2009/03/06 | 1,800 | 1,815 | 1,791 | 1,798 | 12,000 |
2009/03/05 | 1,735 | 1,816 | 1,735 | 1,815 | 4,300 |
2009/03/04 | 1,681 | 1,741 | 1,681 | 1,726 | 2,600 |
2009/03/03 | 1,673 | 1,718 | 1,658 | 1,697 | 3,700 |
2009/03/02 | 1,688 | 1,726 | 1,675 | 1,684 | 6,000 |
2009/02/27 | 1,765 | 1,768 | 1,724 | 1,748 | 4,300 |
2009/02/26 | 1,721 | 1,761 | 1,721 | 1,735 | 6,300 |
2009/02/25 | 1,706 | 1,761 | 1,706 | 1,761 | 4,000 |
2009/02/24 | 1,651 | 1,682 | 1,650 | 1,676 | 6,600 |
2009/02/23 | 1,671 | 1,768 | 1,671 | 1,741 | 3,300 |
2009/02/20 | 1,721 | 1,769 | 1,702 | 1,718 | 7,600 |
2009/02/19 | 1,696 | 1,706 | 1,670 | 1,704 | 8,900 |
2009/02/18 | 1,602 | 1,710 | 1,602 | 1,650 | 11,000 |
2009/02/17 | 1,652 | 1,654 | 1,633 | 1,649 | 8,800 |
2009/02/16 | 1,756 | 1,759 | 1,711 | 1,731 | 3,500 |
2009/02/13 | 1,762 | 1,762 | 1,723 | 1,726 | 6,700 |
2009/02/12 | 1,754 | 1,808 | 1,754 | 1,808 | 2,300 |
2009/02/10 | 1,838 | 1,860 | 1,770 | 1,779 | 4,900 |
2009/02/09 | 1,923 | 1,923 | 1,825 | 1,838 | 7,000 |
2009/02/06 | 1,972 | 1,982 | 1,837 | 1,874 | 8,400 |
2009/02/05 | 1,898 | 1,960 | 1,898 | 1,930 | 5,600 |
2009/02/04 | 1,803 | 1,906 | 1,788 | 1,905 | 7,400 |
2009/02/03 | 1,714 | 1,900 | 1,714 | 1,770 | 10,800 |
2009/02/02 | 1,764 | 1,782 | 1,688 | 1,699 | 12,600 |
2009/01/30 | 1,990 | 1,990 | 1,847 | 1,848 | 8,200 |
2009/01/29 | 1,970 | 2,025 | 1,970 | 2,025 | 10,600 |
2009/01/28 | 1,886 | 1,940 | 1,886 | 1,940 | 4,500 |
2009/01/27 | 1,755 | 1,882 | 1,755 | 1,872 | 2,900 |
2009/01/26 | 1,750 | 1,780 | 1,750 | 1,757 | 3,000 |
2009/01/23 | 1,845 | 1,845 | 1,800 | 1,802 | 1,700 |
2009/01/22 | 1,785 | 1,870 | 1,785 | 1,845 | 900 |
2009/01/21 | 1,799 | 1,820 | 1,788 | 1,794 | 4,100 |
2009/01/20 | 1,835 | 1,835 | 1,794 | 1,794 | 1,200 |
2009/01/19 | 1,868 | 1,868 | 1,843 | 1,847 | 2,100 |
2009/01/16 | 1,742 | 1,786 | 1,709 | 1,785 | 8,100 |
2009/01/15 | 1,673 | 1,722 | 1,643 | 1,712 | 8,300 |
2009/01/14 | 1,666 | 1,712 | 1,650 | 1,703 | 3,200 |
2009/01/13 | 1,739 | 1,739 | 1,658 | 1,658 | 5,700 |
2009/01/09 | 1,861 | 1,861 | 1,786 | 1,794 | 4,300 |
2009/01/08 | 1,890 | 1,890 | 1,831 | 1,831 | 5,000 |
2009/01/07 | 1,812 | 1,930 | 1,812 | 1,916 | 5,100 |
2009/01/06 | 1,789 | 1,832 | 1,789 | 1,832 | 2,000 |
2009/01/05 | 1,808 | 1,822 | 1,808 | 1,817 | 1,100 |