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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,971 | 1,974 | 1,944 | 1,967 | 2,100 |
| 2010/12/29 | 1,977 | 1,978 | 1,972 | 1,978 | 2,600 |
| 2010/12/28 | 1,938 | 1,960 | 1,938 | 1,947 | 1,900 |
| 2010/12/27 | 1,860 | 1,911 | 1,860 | 1,911 | 5,100 |
| 2010/12/24 | 1,830 | 1,846 | 1,825 | 1,840 | 2,000 |
| 2010/12/22 | 1,879 | 1,891 | 1,863 | 1,865 | 9,400 |
| 2010/12/21 | 1,902 | 1,902 | 1,889 | 1,891 | 7,100 |
| 2010/12/20 | 1,913 | 1,913 | 1,896 | 1,903 | 6,300 |
| 2010/12/17 | 1,920 | 1,930 | 1,918 | 1,918 | 4,900 |
| 2010/12/16 | 1,966 | 1,966 | 1,931 | 1,931 | 1,300 |
| 2010/12/15 | 1,968 | 1,973 | 1,960 | 1,960 | 4,200 |
| 2010/12/14 | 1,939 | 1,965 | 1,939 | 1,965 | 6,000 |
| 2010/12/13 | 1,913 | 1,943 | 1,913 | 1,939 | 4,700 |
| 2010/12/10 | 1,917 | 1,927 | 1,909 | 1,912 | 41,700 |
| 2010/12/09 | 1,918 | 1,918 | 1,918 | 1,918 | 400 |
| 2010/12/08 | 1,921 | 1,924 | 1,918 | 1,924 | 7,400 |
| 2010/12/07 | 1,884 | 1,908 | 1,884 | 1,908 | 4,000 |
| 2010/12/06 | 1,899 | 1,916 | 1,899 | 1,914 | 800 |
| 2010/12/03 | 1,892 | 1,901 | 1,892 | 1,898 | 1,400 |
| 2010/12/02 | 1,902 | 1,902 | 1,880 | 1,900 | 4,100 |
| 2010/12/01 | 1,833 | 1,862 | 1,831 | 1,856 | 2,700 |
| 2010/11/30 | 1,900 | 1,900 | 1,833 | 1,851 | 4,400 |
| 2010/11/29 | 1,906 | 1,913 | 1,902 | 1,902 | 4,700 |
| 2010/11/26 | 1,906 | 1,907 | 1,872 | 1,872 | 1,200 |
| 2010/11/25 | 1,859 | 1,917 | 1,855 | 1,892 | 4,700 |
| 2010/11/24 | 1,850 | 1,860 | 1,836 | 1,849 | 7,500 |
| 2010/11/22 | 1,842 | 1,910 | 1,842 | 1,877 | 5,800 |
| 2010/11/19 | 1,814 | 1,824 | 1,814 | 1,816 | 3,100 |
| 2010/11/18 | 1,765 | 1,802 | 1,765 | 1,802 | 2,600 |
| 2010/11/17 | 1,751 | 1,774 | 1,748 | 1,772 | 2,500 |
| 2010/11/16 | 1,780 | 1,781 | 1,761 | 1,781 | 900 |
| 2010/11/15 | 1,764 | 1,771 | 1,762 | 1,771 | 1,300 |
| 2010/11/12 | 1,735 | 1,748 | 1,724 | 1,724 | 3,800 |
| 2010/11/11 | 1,713 | 1,735 | 1,713 | 1,735 | 2,000 |
| 2010/11/10 | 1,671 | 1,728 | 1,671 | 1,728 | 1,100 |
| 2010/11/09 | 1,657 | 1,679 | 1,657 | 1,679 | 1,400 |
| 2010/11/08 | 1,668 | 1,694 | 1,657 | 1,694 | 3,000 |
| 2010/11/05 | 1,687 | 1,697 | 1,684 | 1,686 | 2,800 |
| 2010/11/04 | 1,646 | 1,671 | 1,646 | 1,662 | 3,100 |
| 2010/11/02 | 1,600 | 1,644 | 1,600 | 1,641 | 6,400 |
| 2010/11/01 | 1,497 | 1,624 | 1,497 | 1,599 | 5,100 |
| 2010/10/29 | 1,524 | 1,536 | 1,505 | 1,529 | 3,200 |
| 2010/10/28 | 1,557 | 1,557 | 1,526 | 1,526 | 10,500 |
| 2010/10/27 | 1,546 | 1,563 | 1,545 | 1,563 | 2,500 |
| 2010/10/26 | 1,572 | 1,572 | 1,541 | 1,545 | 1,100 |
| 2010/10/25 | 1,586 | 1,596 | 1,555 | 1,555 | 5,300 |
| 2010/10/22 | 1,615 | 1,626 | 1,615 | 1,626 | 500 |
| 2010/10/21 | 1,629 | 1,629 | 1,605 | 1,605 | 400 |
| 2010/10/20 | 1,635 | 1,635 | 1,620 | 1,626 | 1,300 |
| 2010/10/19 | 1,636 | 1,636 | 1,636 | 1,636 | 200 |
| 2010/10/18 | 1,650 | 1,650 | 1,629 | 1,629 | 1,400 |
| 2010/10/15 | 1,650 | 1,650 | 1,620 | 1,627 | 3,000 |
| 2010/10/14 | 1,673 | 1,677 | 1,667 | 1,667 | 1,900 |
| 2010/10/13 | 1,663 | 1,663 | 1,663 | 1,663 | 100 |
| 2010/10/12 | 1,668 | 1,668 | 1,656 | 1,656 | 200 |
| 2010/10/08 | 1,691 | 1,703 | 1,690 | 1,695 | 3,400 |
| 2010/10/07 | 1,693 | 1,701 | 1,682 | 1,689 | 1,100 |
| 2010/10/06 | 1,701 | 1,707 | 1,701 | 1,707 | 1,200 |
| 2010/10/05 | 1,643 | 1,688 | 1,637 | 1,684 | 1,600 |
| 2010/10/04 | 1,686 | 1,688 | 1,666 | 1,666 | 1,700 |
| 2010/10/01 | 1,702 | 1,704 | 1,679 | 1,679 | 1,300 |
| 2010/09/30 | 1,740 | 1,740 | 1,700 | 1,700 | 2,500 |
| 2010/09/29 | 1,714 | 1,728 | 1,703 | 1,728 | 3,200 |
| 2010/09/28 | 1,686 | 1,722 | 1,686 | 1,716 | 1,600 |
| 2010/09/27 | 1,671 | 1,710 | 1,671 | 1,709 | 4,400 |
| 2010/09/24 | 1,720 | 1,720 | 1,670 | 1,670 | 3,500 |
| 2010/09/22 | 1,749 | 1,751 | 1,730 | 1,737 | 2,100 |
| 2010/09/21 | 1,793 | 1,793 | 1,749 | 1,749 | 7,700 |
| 2010/09/17 | 1,711 | 1,766 | 1,711 | 1,753 | 10,200 |
| 2010/09/16 | 1,665 | 1,696 | 1,665 | 1,689 | 2,100 |
| 2010/09/15 | 1,606 | 1,662 | 1,594 | 1,644 | 3,300 |
| 2010/09/14 | 1,631 | 1,631 | 1,619 | 1,621 | 3,600 |
| 2010/09/13 | 1,630 | 1,636 | 1,620 | 1,620 | 3,700 |
| 2010/09/10 | 1,608 | 1,628 | 1,608 | 1,617 | 33,200 |
| 2010/09/09 | 1,601 | 1,601 | 1,583 | 1,583 | 2,000 |
| 2010/09/08 | 1,600 | 1,600 | 1,570 | 1,570 | 3,200 |
| 2010/09/07 | 1,675 | 1,715 | 1,610 | 1,622 | 1,500 |
| 2010/09/06 | 1,611 | 1,649 | 1,611 | 1,649 | 1,100 |
| 2010/09/03 | 1,594 | 1,609 | 1,573 | 1,594 | 8,300 |
| 2010/09/02 | 1,591 | 1,591 | 1,564 | 1,574 | 3,200 |
| 2010/09/01 | 1,566 | 1,573 | 1,536 | 1,560 | 9,400 |
| 2010/08/31 | 1,624 | 1,628 | 1,560 | 1,560 | 4,800 |
| 2010/08/30 | 1,670 | 1,681 | 1,646 | 1,646 | 4,100 |
| 2010/08/27 | 1,582 | 1,622 | 1,574 | 1,619 | 4,100 |
| 2010/08/26 | 1,602 | 1,602 | 1,582 | 1,591 | 5,000 |
| 2010/08/25 | 1,615 | 1,615 | 1,600 | 1,604 | 1,900 |
| 2010/08/24 | 1,643 | 1,643 | 1,620 | 1,628 | 3,700 |
| 2010/08/23 | 1,675 | 1,675 | 1,652 | 1,652 | 2,400 |
| 2010/08/20 | 1,686 | 1,691 | 1,676 | 1,676 | 4,400 |
| 2010/08/19 | 1,690 | 1,713 | 1,690 | 1,708 | 4,500 |
| 2010/08/18 | 1,715 | 1,730 | 1,665 | 1,682 | 4,600 |
| 2010/08/17 | 1,690 | 1,708 | 1,685 | 1,695 | 2,600 |
| 2010/08/16 | 1,718 | 1,718 | 1,683 | 1,691 | 2,500 |
| 2010/08/13 | 1,723 | 1,728 | 1,714 | 1,723 | 6,300 |
| 2010/08/12 | 1,755 | 1,755 | 1,711 | 1,721 | 3,300 |
| 2010/08/11 | 1,806 | 1,806 | 1,755 | 1,755 | 7,000 |
| 2010/08/10 | 1,867 | 1,874 | 1,830 | 1,846 | 2,100 |
| 2010/08/09 | 1,868 | 1,868 | 1,863 | 1,866 | 1,900 |
| 2010/08/06 | 1,872 | 1,896 | 1,872 | 1,880 | 2,600 |
| 2010/08/05 | 1,886 | 1,894 | 1,864 | 1,882 | 1,900 |
| 2010/08/04 | 1,918 | 1,919 | 1,859 | 1,868 | 2,200 |
| 2010/08/03 | 1,869 | 1,902 | 1,855 | 1,902 | 2,300 |
| 2010/08/02 | 1,899 | 1,907 | 1,856 | 1,860 | 7,900 |
| 2010/07/30 | 1,978 | 1,980 | 1,903 | 1,903 | 9,500 |
| 2010/07/29 | 2,044 | 2,051 | 2,025 | 2,027 | 3,800 |
| 2010/07/28 | 2,052 | 2,078 | 2,034 | 2,053 | 5,700 |
| 2010/07/27 | 2,062 | 2,071 | 2,050 | 2,052 | 1,300 |
| 2010/07/26 | 2,095 | 2,100 | 2,073 | 2,078 | 2,300 |
| 2010/07/23 | 2,027 | 2,042 | 2,001 | 2,031 | 3,300 |
| 2010/07/22 | 2,011 | 2,022 | 1,976 | 1,994 | 3,700 |
| 2010/07/21 | 2,084 | 2,086 | 2,050 | 2,053 | 3,400 |
| 2010/07/20 | 2,070 | 2,100 | 2,052 | 2,068 | 5,200 |
| 2010/07/16 | 2,200 | 2,200 | 2,072 | 2,093 | 4,000 |
| 2010/07/15 | 2,251 | 2,251 | 2,190 | 2,190 | 3,400 |
| 2010/07/14 | 2,216 | 2,275 | 2,216 | 2,271 | 1,400 |
| 2010/07/13 | 2,311 | 2,311 | 2,216 | 2,216 | 5,000 |
| 2010/07/12 | 2,317 | 2,366 | 2,316 | 2,321 | 1,400 |
| 2010/07/09 | 2,271 | 2,290 | 2,247 | 2,277 | 1,200 |
| 2010/07/08 | 2,265 | 2,265 | 2,250 | 2,260 | 2,700 |
| 2010/07/07 | 2,204 | 2,204 | 2,175 | 2,181 | 3,000 |
| 2010/07/06 | 2,174 | 2,220 | 2,155 | 2,220 | 2,900 |
| 2010/07/05 | 2,204 | 2,204 | 2,181 | 2,184 | 2,600 |
| 2010/07/02 | 2,167 | 2,194 | 2,167 | 2,172 | 6,000 |
| 2010/07/01 | 2,207 | 2,208 | 2,168 | 2,178 | 5,400 |
| 2010/06/30 | 2,158 | 2,229 | 2,158 | 2,214 | 4,600 |
| 2010/06/29 | 2,300 | 2,309 | 2,248 | 2,257 | 4,100 |
| 2010/06/28 | 2,287 | 2,303 | 2,275 | 2,287 | 2,200 |
| 2010/06/25 | 2,336 | 2,337 | 2,319 | 2,330 | 1,700 |
| 2010/06/24 | 2,421 | 2,421 | 2,386 | 2,386 | 400 |
| 2010/06/23 | 2,368 | 2,389 | 2,318 | 2,383 | 1,100 |
| 2010/06/22 | 2,392 | 2,451 | 2,392 | 2,418 | 3,200 |
| 2010/06/21 | 2,410 | 2,446 | 2,410 | 2,441 | 1,700 |
| 2010/06/18 | 2,360 | 2,401 | 2,358 | 2,395 | 2,900 |
| 2010/06/17 | 2,377 | 2,390 | 2,355 | 2,360 | 1,100 |
| 2010/06/16 | 2,400 | 2,411 | 2,391 | 2,405 | 2,000 |
| 2010/06/15 | 2,367 | 2,399 | 2,367 | 2,386 | 1,200 |
| 2010/06/14 | 2,330 | 2,384 | 2,330 | 2,384 | 1,200 |
| 2010/06/11 | 2,305 | 2,305 | 2,286 | 2,286 | 29,100 |
| 2010/06/10 | 2,173 | 2,250 | 2,125 | 2,247 | 4,000 |
| 2010/06/09 | 2,148 | 2,148 | 2,081 | 2,123 | 4,000 |
| 2010/06/08 | 2,089 | 2,174 | 2,089 | 2,148 | 4,200 |
| 2010/06/07 | 2,127 | 2,130 | 2,094 | 2,094 | 2,600 |
| 2010/06/04 | 2,194 | 2,194 | 2,194 | 2,194 | 700 |
| 2010/06/03 | 2,165 | 2,183 | 2,137 | 2,181 | 12,800 |
| 2010/06/02 | 2,149 | 2,166 | 2,115 | 2,115 | 3,200 |
| 2010/06/01 | 2,251 | 2,264 | 2,180 | 2,181 | 4,100 |
| 2010/05/31 | 2,186 | 2,276 | 2,186 | 2,260 | 5,000 |
| 2010/05/28 | 2,165 | 2,197 | 2,151 | 2,197 | 10,900 |
| 2010/05/27 | 2,060 | 2,144 | 2,056 | 2,143 | 6,600 |
| 2010/05/26 | 2,114 | 2,130 | 2,070 | 2,099 | 7,400 |
| 2010/05/25 | 2,164 | 2,200 | 2,115 | 2,115 | 6,400 |
| 2010/05/24 | 2,139 | 2,242 | 2,129 | 2,237 | 8,000 |
| 2010/05/21 | 2,100 | 2,141 | 2,100 | 2,121 | 7,000 |
| 2010/05/20 | 2,215 | 2,224 | 2,150 | 2,150 | 2,600 |
| 2010/05/19 | 2,200 | 2,260 | 2,200 | 2,251 | 8,600 |
| 2010/05/18 | 2,325 | 2,337 | 2,201 | 2,205 | 3,100 |
| 2010/05/17 | 2,378 | 2,378 | 2,295 | 2,299 | 3,900 |
| 2010/05/14 | 2,363 | 2,419 | 2,352 | 2,391 | 5,200 |
| 2010/05/13 | 2,450 | 2,450 | 2,376 | 2,376 | 6,900 |
| 2010/05/12 | 2,359 | 2,443 | 2,359 | 2,426 | 5,400 |
| 2010/05/11 | 2,400 | 2,423 | 2,344 | 2,344 | 4,800 |
| 2010/05/10 | 2,364 | 2,390 | 2,364 | 2,382 | 4,600 |
| 2010/05/07 | 2,397 | 2,397 | 2,325 | 2,364 | 6,500 |
| 2010/05/06 | 2,432 | 2,477 | 2,412 | 2,452 | 16,700 |
| 2010/04/30 | 2,442 | 2,471 | 2,423 | 2,450 | 7,400 |
| 2010/04/28 | 2,378 | 2,461 | 2,378 | 2,430 | 19,600 |
| 2010/04/27 | 2,345 | 2,369 | 2,323 | 2,359 | 6,700 |
| 2010/04/26 | 2,330 | 2,362 | 2,330 | 2,345 | 8,600 |
| 2010/04/23 | 2,235 | 2,320 | 2,235 | 2,311 | 15,800 |
| 2010/04/22 | 2,258 | 2,269 | 2,229 | 2,238 | 10,600 |
| 2010/04/21 | 2,278 | 2,286 | 2,233 | 2,240 | 9,100 |
| 2010/04/20 | 2,161 | 2,178 | 2,146 | 2,156 | 6,500 |
| 2010/04/19 | 2,216 | 2,219 | 2,191 | 2,195 | 10,100 |
| 2010/04/16 | 2,236 | 2,236 | 2,224 | 2,226 | 6,400 |
| 2010/04/15 | 2,263 | 2,274 | 2,236 | 2,236 | 4,600 |
| 2010/04/14 | 2,267 | 2,316 | 2,267 | 2,300 | 16,100 |
| 2010/04/13 | 2,315 | 2,315 | 2,231 | 2,267 | 3,200 |
| 2010/04/12 | 2,326 | 2,330 | 2,277 | 2,277 | 6,600 |
| 2010/04/09 | 2,271 | 2,321 | 2,271 | 2,310 | 7,400 |
| 2010/04/08 | 2,279 | 2,285 | 2,276 | 2,285 | 6,600 |
| 2010/04/07 | 2,245 | 2,305 | 2,245 | 2,279 | 9,000 |
| 2010/04/06 | 2,289 | 2,294 | 2,257 | 2,265 | 9,100 |
| 2010/04/05 | 2,217 | 2,261 | 2,195 | 2,252 | 6,200 |
| 2010/04/02 | 2,150 | 2,220 | 2,150 | 2,210 | 7,200 |
| 2010/04/01 | 2,110 | 2,114 | 2,085 | 2,114 | 5,400 |
| 2010/03/31 | 2,169 | 2,169 | 2,096 | 2,098 | 6,800 |
| 2010/03/30 | 2,092 | 2,125 | 2,084 | 2,125 | 2,900 |
| 2010/03/29 | 2,063 | 2,085 | 2,063 | 2,085 | 2,600 |
| 2010/03/26 | 2,050 | 2,082 | 2,031 | 2,082 | 11,400 |
| 2010/03/25 | 2,073 | 2,073 | 2,030 | 2,050 | 7,800 |
| 2010/03/24 | 2,077 | 2,077 | 2,065 | 2,073 | 1,600 |
| 2010/03/23 | 2,064 | 2,077 | 2,064 | 2,070 | 1,600 |
| 2010/03/19 | 2,040 | 2,072 | 2,040 | 2,060 | 1,800 |
| 2010/03/18 | 2,081 | 2,081 | 2,040 | 2,040 | 4,900 |
| 2010/03/17 | 2,060 | 2,083 | 2,060 | 2,070 | 4,500 |
| 2010/03/16 | 2,050 | 2,050 | 2,025 | 2,025 | 1,100 |
| 2010/03/15 | 2,083 | 2,105 | 2,042 | 2,055 | 3,200 |
| 2010/03/12 | 2,059 | 2,093 | 2,059 | 2,081 | 27,400 |
| 2010/03/11 | 1,980 | 2,062 | 1,980 | 2,056 | 5,300 |
| 2010/03/10 | 1,980 | 2,014 | 1,965 | 2,005 | 8,400 |
| 2010/03/09 | 1,923 | 1,988 | 1,923 | 1,988 | 6,400 |
| 2010/03/08 | 1,921 | 1,937 | 1,878 | 1,925 | 4,400 |
| 2010/03/05 | 1,922 | 1,948 | 1,890 | 1,890 | 7,200 |
| 2010/03/04 | 1,890 | 1,980 | 1,890 | 1,943 | 2,400 |
| 2010/03/03 | 1,840 | 1,900 | 1,838 | 1,899 | 3,200 |
| 2010/03/02 | 1,862 | 1,862 | 1,800 | 1,831 | 3,700 |
| 2010/03/01 | 1,750 | 1,846 | 1,750 | 1,846 | 6,400 |
| 2010/02/26 | 1,730 | 1,775 | 1,706 | 1,750 | 7,700 |
| 2010/02/25 | 1,734 | 1,734 | 1,698 | 1,698 | 4,800 |
| 2010/02/24 | 1,741 | 1,741 | 1,706 | 1,714 | 8,300 |
| 2010/02/23 | 1,781 | 1,781 | 1,748 | 1,761 | 2,300 |
| 2010/02/22 | 1,768 | 1,796 | 1,768 | 1,780 | 4,500 |
| 2010/02/19 | 1,786 | 1,786 | 1,736 | 1,736 | 5,400 |
| 2010/02/18 | 1,804 | 1,804 | 1,774 | 1,795 | 1,200 |
| 2010/02/17 | 1,769 | 1,813 | 1,769 | 1,803 | 700 |
| 2010/02/16 | 1,751 | 1,772 | 1,751 | 1,769 | 1,100 |
| 2010/02/15 | 1,800 | 1,800 | 1,735 | 1,757 | 700 |
| 2010/02/12 | 1,779 | 1,779 | 1,725 | 1,768 | 2,400 |
| 2010/02/10 | 1,752 | 1,765 | 1,752 | 1,756 | 1,000 |
| 2010/02/09 | 1,710 | 1,748 | 1,710 | 1,745 | 1,700 |
| 2010/02/08 | 1,714 | 1,741 | 1,714 | 1,724 | 1,600 |
| 2010/02/05 | 1,713 | 1,756 | 1,709 | 1,741 | 3,800 |
| 2010/02/04 | 1,750 | 1,787 | 1,739 | 1,753 | 5,700 |
| 2010/02/03 | 1,812 | 1,813 | 1,773 | 1,785 | 2,800 |
| 2010/02/02 | 1,744 | 1,785 | 1,704 | 1,775 | 5,300 |
| 2010/02/01 | 1,691 | 1,704 | 1,677 | 1,704 | 7,800 |
| 2010/01/29 | 1,779 | 1,779 | 1,731 | 1,731 | 4,000 |
| 2010/01/28 | 1,750 | 1,803 | 1,750 | 1,780 | 5,000 |
| 2010/01/27 | 1,788 | 1,788 | 1,744 | 1,745 | 3,500 |
| 2010/01/26 | 1,843 | 1,843 | 1,765 | 1,768 | 2,700 |
| 2010/01/25 | 1,895 | 1,895 | 1,833 | 1,843 | 2,800 |
| 2010/01/22 | 1,908 | 1,908 | 1,835 | 1,875 | 3,900 |
| 2010/01/21 | 1,881 | 1,927 | 1,841 | 1,911 | 6,700 |
| 2010/01/20 | 1,950 | 1,950 | 1,872 | 1,886 | 3,200 |
| 2010/01/19 | 1,933 | 1,933 | 1,908 | 1,910 | 5,800 |
| 2010/01/18 | 1,948 | 1,970 | 1,948 | 1,960 | 3,800 |
| 2010/01/15 | 1,993 | 1,993 | 1,964 | 1,992 | 8,300 |
| 2010/01/14 | 1,917 | 1,995 | 1,914 | 1,992 | 4,800 |
| 2010/01/13 | 1,965 | 1,974 | 1,938 | 1,939 | 1,300 |
| 2010/01/12 | 1,972 | 1,980 | 1,950 | 1,965 | 5,200 |
| 2010/01/08 | 1,848 | 1,892 | 1,848 | 1,892 | 4,000 |
| 2010/01/07 | 1,799 | 1,831 | 1,799 | 1,818 | 2,300 |
| 2010/01/06 | 1,760 | 1,770 | 1,750 | 1,765 | 4,000 |
| 2010/01/05 | 1,762 | 1,779 | 1,753 | 1,764 | 2,900 |
| 2010/01/04 | 1,670 | 1,768 | 1,670 | 1,745 | 2,100 |