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
2011/12/30 1,319 1,319 1,302 1,302 800
2011/12/29 1,326 1,326 1,314 1,324 1,500
2011/12/28 1,347 1,347 1,340 1,345 700
2011/12/27 1,341 1,341 1,339 1,339 900
2011/12/26 1,318 1,322 1,318 1,322 700
2011/12/22 1,345 1,345 1,316 1,316 400
2011/12/21 1,341 1,343 1,335 1,335 1,200
2011/12/20 1,307 1,321 1,307 1,321 1,000
2011/12/19 1,298 1,301 1,292 1,292 3,000
2011/12/16 1,324 1,331 1,302 1,307 2,100
2011/12/15 1,279 1,280 1,272 1,272 1,200
2011/12/14 1,297 1,297 1,287 1,287 2,600
2011/12/13 1,292 1,317 1,292 1,295 3,500
2011/12/12 1,327 1,330 1,310 1,310 3,500
2011/12/09 1,284 1,298 1,284 1,298 30,400
2011/12/08 1,332 1,332 1,313 1,314 2,300
2011/12/07 1,333 1,340 1,320 1,340 3,400
2011/12/06 1,368 1,368 1,334 1,334 2,900
2011/12/05 1,376 1,377 1,372 1,372 900
2011/12/02 1,381 1,385 1,352 1,365 1,400
2011/12/01 1,361 1,361 1,347 1,361 6,200
2011/11/30 1,317 1,317 1,272 1,295 6,000
2011/11/29 1,263 1,321 1,263 1,321 3,400
2011/11/28 1,252 1,258 1,247 1,247 1,800
2011/11/25 1,210 1,241 1,210 1,225 2,800
2011/11/24 1,246 1,246 1,216 1,230 4,700
2011/11/22 1,258 1,265 1,253 1,256 1,800
2011/11/21 1,281 1,281 1,259 1,263 2,700
2011/11/18 1,267 1,289 1,267 1,281 3,200
2011/11/17 1,281 1,283 1,264 1,283 1,800
2011/11/16 1,290 1,290 1,282 1,285 600
2011/11/15 1,310 1,312 1,300 1,300 1,700
2011/11/14 1,291 1,320 1,291 1,309 2,700
2011/11/11 1,305 1,305 1,282 1,291 5,800
2011/11/10 1,333 1,335 1,306 1,313 5,100
2011/11/09 1,383 1,386 1,370 1,386 2,000
2011/11/08 1,401 1,405 1,372 1,372 10,600
2011/11/07 1,411 1,414 1,405 1,414 2,500
2011/11/04 1,426 1,426 1,404 1,426 2,100
2011/11/02 1,431 1,440 1,401 1,404 4,300
2011/11/01 1,498 1,498 1,461 1,461 3,900
2011/10/31 1,502 1,528 1,491 1,491 6,200
2011/10/28 1,500 1,536 1,500 1,505 5,000
2011/10/27 1,462 1,488 1,450 1,488 2,000
2011/10/26 1,422 1,475 1,422 1,457 700
2011/10/25 1,412 1,465 1,412 1,441 4,300
2011/10/24 1,467 1,472 1,467 1,472 1,700
2011/10/21 1,438 1,441 1,438 1,438 1,800
2011/10/20 1,423 1,428 1,414 1,420 2,100
2011/10/19 1,457 1,457 1,436 1,441 2,000
2011/10/18 1,410 1,441 1,410 1,433 4,400
2011/10/17 1,460 1,465 1,447 1,448 2,900
2011/10/14 1,442 1,444 1,418 1,418 2,000
2011/10/13 1,458 1,471 1,445 1,462 2,700
2011/10/12 1,401 1,416 1,400 1,410 2,300
2011/10/11 1,418 1,418 1,399 1,399 3,500
2011/10/07 1,348 1,384 1,348 1,369 3,400
2011/10/06 1,307 1,344 1,307 1,344 2,800
2011/10/05 1,338 1,338 1,300 1,300 4,800
2011/10/04 1,363 1,363 1,315 1,328 5,500
2011/10/03 1,395 1,410 1,339 1,363 5,600
2011/09/30 1,412 1,433 1,400 1,425 4,200
2011/09/29 1,371 1,409 1,371 1,409 4,700
2011/09/28 1,393 1,400 1,373 1,377 6,500
2011/09/27 1,365 1,372 1,360 1,366 2,700
2011/09/26 1,393 1,393 1,335 1,335 6,500
2011/09/22 1,402 1,402 1,392 1,395 2,500
2011/09/21 1,426 1,426 1,403 1,405 2,200
2011/09/20 1,440 1,440 1,401 1,406 3,800
2011/09/16 1,443 1,454 1,440 1,454 4,300
2011/09/15 1,426 1,433 1,412 1,416 1,200
2011/09/14 1,414 1,414 1,400 1,400 2,900
2011/09/13 1,408 1,423 1,396 1,413 2,400
2011/09/12 1,387 1,394 1,384 1,384 2,600
2011/09/09 1,432 1,445 1,410 1,410 27,000
2011/09/08 1,468 1,480 1,422 1,430 4,400
2011/09/07 1,411 1,427 1,411 1,418 600
2011/09/06 1,418 1,418 1,383 1,386 6,200
2011/09/05 1,460 1,460 1,414 1,416 4,400
2011/09/02 1,477 1,477 1,460 1,460 2,400
2011/09/01 1,496 1,496 1,475 1,475 3,200
2011/08/31 1,490 1,501 1,470 1,475 5,700
2011/08/30 1,492 1,502 1,477 1,481 3,100
2011/08/29 1,472 1,485 1,452 1,462 8,100
2011/08/26 1,479 1,479 1,450 1,461 3,000
2011/08/25 1,457 1,502 1,457 1,485 7,600
2011/08/24 1,499 1,499 1,442 1,449 2,000
2011/08/23 1,453 1,453 1,434 1,452 7,500
2011/08/22 1,492 1,494 1,452 1,452 5,200
2011/08/19 1,506 1,507 1,499 1,500 4,100
2011/08/18 1,598 1,598 1,539 1,542 5,000
2011/08/17 1,619 1,619 1,596 1,596 3,800
2011/08/16 1,619 1,623 1,610 1,617 22,200
2011/08/15 1,608 1,608 1,593 1,594 4,700
2011/08/12 1,620 1,620 1,568 1,568 1,500
2011/08/11 1,604 1,606 1,583 1,591 3,900
2011/08/10 1,671 1,691 1,622 1,622 3,700
2011/08/09 1,620 1,658 1,571 1,658 5,900
2011/08/08 1,689 1,689 1,650 1,657 11,000
2011/08/05 1,618 1,689 1,618 1,689 5,400
2011/08/04 1,738 1,738 1,735 1,738 1,800
2011/08/03 1,755 1,755 1,720 1,720 5,800
2011/08/02 1,830 1,830 1,760 1,768 5,200
2011/08/01 1,855 1,871 1,835 1,838 4,000
2011/07/29 1,890 1,890 1,840 1,854 4,000
2011/07/28 2,000 2,000 1,875 1,916 12,400
2011/07/27 2,011 2,018 2,011 2,011 400
2011/07/26 2,030 2,033 2,023 2,023 1,500
2011/07/25 2,033 2,033 2,013 2,013 1,700
2011/07/22 2,056 2,056 2,039 2,045 2,600
2011/07/21 2,051 2,056 2,051 2,056 900
2011/07/20 2,049 2,055 2,039 2,043 25,300
2011/07/19 2,035 2,039 2,035 2,039 2,200
2011/07/15 2,000 2,022 2,000 2,022 1,600
2011/07/14 2,018 2,018 2,000 2,000 1,100
2011/07/13 2,030 2,030 2,021 2,021 300
2011/07/12 2,048 2,048 2,027 2,027 1,500
2011/07/11 2,054 2,071 2,054 2,057 2,100
2011/07/08 2,070 2,080 2,060 2,067 2,900
2011/07/07 2,023 2,037 2,023 2,037 1,400
2011/07/06 2,015 2,019 2,003 2,019 3,700
2011/07/05 2,027 2,050 2,016 2,026 2,900
2011/07/04 2,050 2,057 2,034 2,034 900
2011/07/01 2,080 2,080 2,061 2,063 2,500
2011/06/30 2,032 2,077 2,024 2,077 2,700
2011/06/29 1,998 2,023 1,998 2,023 500
2011/06/28 1,991 2,002 1,978 1,978 700
2011/06/27 2,004 2,004 1,981 1,981 6,500
2011/06/24 2,003 2,029 2,003 2,026 600
2011/06/23 2,048 2,048 2,029 2,029 1,600
2011/06/22 2,034 2,061 2,034 2,050 5,400
2011/06/21 1,999 2,035 1,999 2,035 2,700
2011/06/20 1,985 2,016 1,985 1,999 2,800
2011/06/17 2,009 2,009 1,944 1,944 3,100
2011/06/16 2,027 2,027 2,006 2,009 4,600
2011/06/15 2,162 2,162 2,027 2,043 11,600
2011/06/14 2,151 2,174 2,146 2,160 4,300
2011/06/13 2,133 2,137 2,132 2,137 300
2011/06/10 2,188 2,227 2,188 2,201 28,200
2011/06/09 2,177 2,200 2,177 2,200 1,100
2011/06/08 2,200 2,209 2,200 2,202 500
2011/06/07 2,199 2,200 2,199 2,200 400
2011/06/06 2,180 2,184 2,176 2,181 2,600
2011/06/03 2,229 2,250 2,210 2,210 1,000
2011/06/02 2,227 2,248 2,227 2,243 1,400
2011/06/01 2,223 2,256 2,223 2,256 1,700
2011/05/31 2,205 2,223 2,205 2,223 500
2011/05/30 2,141 2,192 2,141 2,191 1,100
2011/05/27 2,146 2,146 2,141 2,141 600
2011/05/26 2,174 2,185 2,168 2,168 1,800
2011/05/25 2,156 2,156 2,115 2,117 1,100
2011/05/24 2,123 2,133 2,117 2,131 1,200
2011/05/23 2,152 2,152 2,126 2,126 300
2011/05/20 2,194 2,194 2,181 2,181 1,800
2011/05/19 2,184 2,184 2,182 2,182 1,100
2011/05/18 2,192 2,192 2,166 2,190 800
2011/05/17 2,112 2,143 2,112 2,143 800
2011/05/16 2,168 2,170 2,132 2,132 3,300
2011/05/13 2,200 2,200 2,170 2,179 4,100
2011/05/12 2,231 2,231 2,231 2,231 200
2011/05/11 2,270 2,270 2,245 2,245 1,600
2011/05/10 2,251 2,264 2,251 2,256 2,700
2011/05/09 2,301 2,340 2,264 2,285 4,000
2011/05/06 2,208 2,290 2,142 2,290 4,000
2011/05/02 2,211 2,276 2,211 2,250 3,300
2011/04/28 2,115 2,124 2,103 2,118 5,600
2011/04/27 2,077 2,077 2,077 2,077 900
2011/04/26 2,082 2,082 2,082 2,082 1,200
2011/04/25 2,143 2,143 2,100 2,102 6,200
2011/04/22 2,173 2,180 2,155 2,155 1,100
2011/04/21 2,014 2,130 2,014 2,121 6,500
2011/04/20 2,109 2,114 2,109 2,114 400
2011/04/19 2,090 2,094 2,090 2,094 1,100
2011/04/18 2,102 2,113 2,102 2,113 1,300
2011/04/15 2,118 2,118 2,118 2,118 1,100
2011/04/14 2,130 2,165 2,127 2,165 2,700
2011/04/13 2,100 2,120 2,100 2,120 900
2011/04/12 2,098 2,109 2,089 2,089 1,000
2011/04/11 2,120 2,156 2,120 2,120 2,900
2011/04/08 2,075 2,121 2,070 2,113 3,200
2011/04/07 2,078 2,098 2,075 2,075 1,700
2011/04/06 2,069 2,069 2,025 2,062 1,800
2011/04/05 2,111 2,122 2,080 2,089 2,600
2011/04/04 2,080 2,150 2,080 2,143 6,000
2011/04/01 2,091 2,110 2,045 2,045 5,300
2011/03/31 2,100 2,121 2,058 2,111 3,200
2011/03/30 2,018 2,135 2,018 2,135 4,800
2011/03/29 1,959 2,041 1,936 2,033 9,600
2011/03/28 1,939 2,000 1,939 1,950 2,400
2011/03/25 1,951 1,954 1,933 1,952 6,300
2011/03/24 1,928 1,965 1,913 1,920 6,900
2011/03/23 1,910 1,938 1,900 1,911 2,800
2011/03/22 1,882 1,910 1,882 1,900 4,100
2011/03/18 1,761 1,836 1,761 1,817 9,800
2011/03/17 1,627 1,737 1,627 1,737 9,200
2011/03/16 1,579 1,758 1,579 1,747 15,500
2011/03/15 1,808 1,808 1,439 1,542 9,200
2011/03/14 1,800 1,930 1,800 1,839 4,900
2011/03/11 2,056 2,080 2,038 2,047 57,200
2011/03/10 2,096 2,096 2,065 2,065 2,300
2011/03/09 2,085 2,100 2,082 2,084 2,100
2011/03/08 2,099 2,110 2,048 2,069 2,800
2011/03/07 2,161 2,161 2,079 2,085 3,700
2011/03/04 2,187 2,187 2,150 2,159 2,800
2011/03/03 2,118 2,183 2,118 2,183 6,100
2011/03/02 2,060 2,151 2,057 2,107 8,500
2011/03/01 2,017 2,080 2,017 2,079 7,300
2011/02/28 1,950 2,007 1,950 2,007 4,800
2011/02/25 1,900 1,949 1,894 1,935 3,000
2011/02/24 1,947 1,947 1,911 1,914 3,200
2011/02/23 1,956 1,986 1,956 1,966 4,700
2011/02/22 2,002 2,002 1,976 1,976 2,400
2011/02/21 1,980 2,006 1,977 2,006 2,800
2011/02/18 1,979 1,981 1,975 1,977 4,200
2011/02/17 1,996 1,996 1,980 1,986 5,200
2011/02/16 2,006 2,006 1,980 1,983 4,400
2011/02/15 1,999 2,008 1,990 1,997 1,100
2011/02/14 2,006 2,006 1,990 1,996 1,700
2011/02/10 1,997 1,997 1,972 1,979 2,400
2011/02/09 2,036 2,036 2,000 2,003 2,300
2011/02/08 2,032 2,032 1,999 1,999 1,900
2011/02/07 1,999 2,036 1,999 2,034 2,200
2011/02/04 2,020 2,021 1,980 1,991 3,700
2011/02/03 2,033 2,033 1,972 1,980 1,800
2011/02/02 2,044 2,058 2,039 2,039 1,600
2011/02/01 1,965 2,006 1,951 1,999 5,000
2011/01/31 2,002 2,002 1,940 1,947 10,000
2011/01/28 2,076 2,100 2,066 2,080 9,000
2011/01/27 2,051 2,102 2,051 2,102 2,600
2011/01/26 2,082 2,082 2,082 2,082 700
2011/01/25 2,102 2,140 2,102 2,118 3,500
2011/01/24 2,071 2,083 2,071 2,078 800
2011/01/21 2,110 2,149 2,056 2,056 3,000
2011/01/20 2,120 2,120 2,113 2,113 1,600
2011/01/19 2,136 2,139 2,118 2,139 2,200
2011/01/18 2,072 2,148 2,072 2,139 4,700
2011/01/17 2,100 2,103 2,071 2,071 5,100
2011/01/14 2,111 2,198 2,110 2,110 6,100
2011/01/13 2,152 2,159 2,110 2,115 3,100
2011/01/12 2,202 2,202 2,155 2,156 8,200
2011/01/11 2,152 2,209 2,152 2,195 5,900
2011/01/07 2,130 2,130 2,083 2,118 8,100
2011/01/06 2,090 2,136 2,090 2,136 3,400
2011/01/05 2,025 2,060 2,025 2,058 4,000
2011/01/04 1,983 2,020 1,983 2,016 3,200

このページの先頭へ