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
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

このページの先頭へ