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 |
---|---|---|---|---|---|
2012/12/28 | 1,376 | 1,420 | 1,376 | 1,397 | 3,200 |
2012/12/27 | 1,378 | 1,388 | 1,347 | 1,387 | 10,600 |
2012/12/26 | 1,380 | 1,383 | 1,372 | 1,383 | 3,000 |
2012/12/25 | 1,384 | 1,384 | 1,384 | 1,384 | 1,900 |
2012/12/21 | 1,373 | 1,373 | 1,364 | 1,364 | 5,200 |
2012/12/20 | 1,395 | 1,395 | 1,361 | 1,373 | 3,200 |
2012/12/19 | 1,386 | 1,394 | 1,385 | 1,394 | 6,700 |
2012/12/18 | 1,319 | 1,380 | 1,319 | 1,360 | 2,100 |
2012/12/17 | 1,360 | 1,360 | 1,328 | 1,328 | 2,700 |
2012/12/14 | 1,310 | 1,339 | 1,310 | 1,332 | 32,800 |
2012/12/13 | 1,345 | 1,350 | 1,333 | 1,340 | 3,100 |
2012/12/12 | 1,318 | 1,348 | 1,300 | 1,304 | 2,200 |
2012/12/11 | 1,311 | 1,312 | 1,295 | 1,312 | 2,000 |
2012/12/10 | 1,352 | 1,352 | 1,313 | 1,318 | 2,000 |
2012/12/07 | 1,362 | 1,362 | 1,349 | 1,349 | 600 |
2012/12/06 | 1,398 | 1,398 | 1,380 | 1,388 | 3,600 |
2012/12/05 | 1,328 | 1,390 | 1,328 | 1,386 | 3,300 |
2012/12/04 | 1,332 | 1,357 | 1,332 | 1,357 | 2,400 |
2012/12/03 | 1,300 | 1,332 | 1,300 | 1,332 | 1,700 |
2012/11/30 | 1,220 | 1,279 | 1,220 | 1,271 | 4,000 |
2012/11/29 | 1,224 | 1,249 | 1,224 | 1,244 | 3,000 |
2012/11/28 | 1,202 | 1,203 | 1,194 | 1,194 | 1,200 |
2012/11/27 | 1,220 | 1,225 | 1,217 | 1,217 | 4,600 |
2012/11/26 | 1,233 | 1,241 | 1,211 | 1,215 | 4,400 |
2012/11/22 | 1,180 | 1,198 | 1,180 | 1,198 | 3,100 |
2012/11/21 | 1,181 | 1,181 | 1,151 | 1,151 | 1,400 |
2012/11/20 | 1,150 | 1,151 | 1,150 | 1,151 | 3,000 |
2012/11/19 | 1,140 | 1,146 | 1,110 | 1,146 | 2,500 |
2012/11/16 | 1,080 | 1,121 | 1,080 | 1,121 | 1,500 |
2012/11/15 | 1,048 | 1,080 | 1,048 | 1,077 | 1,500 |
2012/11/14 | 1,060 | 1,060 | 1,031 | 1,039 | 1,800 |
2012/11/13 | 1,040 | 1,044 | 1,034 | 1,034 | 3,800 |
2012/11/12 | 1,015 | 1,045 | 1,015 | 1,026 | 1,700 |
2012/11/09 | 1,060 | 1,060 | 1,037 | 1,043 | 1,100 |
2012/11/08 | 1,058 | 1,079 | 1,058 | 1,061 | 1,000 |
2012/11/07 | 1,080 | 1,094 | 1,080 | 1,082 | 400 |
2012/11/06 | 1,073 | 1,073 | 1,066 | 1,066 | 600 |
2012/11/05 | 1,064 | 1,090 | 1,064 | 1,090 | 1,700 |
2012/11/02 | 1,071 | 1,089 | 1,061 | 1,089 | 2,200 |
2012/11/01 | 1,017 | 1,041 | 1,017 | 1,041 | 1,500 |
2012/10/31 | 1,039 | 1,039 | 1,013 | 1,013 | 4,600 |
2012/10/30 | 1,034 | 1,049 | 1,034 | 1,041 | 3,600 |
2012/10/29 | 1,082 | 1,082 | 1,035 | 1,035 | 1,500 |
2012/10/26 | 1,092 | 1,095 | 1,080 | 1,083 | 2,000 |
2012/10/25 | 1,115 | 1,115 | 1,115 | 1,115 | 900 |
2012/10/24 | 1,108 | 1,115 | 1,108 | 1,114 | 600 |
2012/10/23 | 1,135 | 1,138 | 1,135 | 1,138 | 500 |
2012/10/22 | 1,079 | 1,142 | 1,079 | 1,142 | 5,300 |
2012/10/19 | 1,116 | 1,149 | 1,116 | 1,139 | 3,600 |
2012/10/18 | 1,096 | 1,125 | 1,096 | 1,115 | 2,600 |
2012/10/17 | 1,074 | 1,076 | 1,074 | 1,076 | 1,000 |
2012/10/16 | 1,060 | 1,060 | 1,055 | 1,055 | 500 |
2012/10/15 | 1,052 | 1,068 | 1,052 | 1,068 | 400 |
2012/10/12 | 1,036 | 1,045 | 1,036 | 1,045 | 800 |
2012/10/11 | 1,033 | 1,063 | 1,033 | 1,036 | 700 |
2012/10/10 | 1,033 | 1,046 | 1,033 | 1,046 | 200 |
2012/10/09 | 1,053 | 1,053 | 1,053 | 1,053 | 500 |
2012/10/05 | 1,077 | 1,077 | 1,059 | 1,059 | 500 |
2012/10/04 | 1,045 | 1,077 | 1,038 | 1,076 | 4,800 |
2012/10/03 | 1,050 | 1,065 | 1,044 | 1,065 | 500 |
2012/10/02 | 1,082 | 1,082 | 1,053 | 1,053 | 500 |
2012/10/01 | 1,075 | 1,092 | 1,075 | 1,092 | 1,000 |
2012/09/28 | 1,125 | 1,125 | 1,088 | 1,088 | 1,700 |
2012/09/27 | 1,097 | 1,097 | 1,070 | 1,081 | 2,100 |
2012/09/26 | 1,122 | 1,122 | 1,100 | 1,104 | 2,400 |
2012/09/25 | 1,101 | 1,132 | 1,101 | 1,125 | 1,000 |
2012/09/24 | 1,121 | 1,121 | 1,121 | 1,121 | 700 |
2012/09/21 | 1,136 | 1,136 | 1,136 | 1,136 | 500 |
2012/09/20 | 1,143 | 1,143 | 1,106 | 1,106 | 1,400 |
2012/09/19 | 1,136 | 1,160 | 1,128 | 1,143 | 3,500 |
2012/09/18 | 1,093 | 1,121 | 1,093 | 1,121 | 800 |
2012/09/14 | 1,066 | 1,110 | 1,066 | 1,099 | 20,100 |
2012/09/13 | 1,080 | 1,080 | 1,060 | 1,060 | 800 |
2012/09/12 | 1,033 | 1,058 | 1,031 | 1,050 | 1,100 |
2012/09/11 | 1,034 | 1,044 | 1,034 | 1,044 | 1,300 |
2012/09/10 | 1,040 | 1,049 | 1,040 | 1,049 | 1,200 |
2012/09/07 | 1,013 | 1,046 | 1,013 | 1,046 | 2,100 |
2012/09/06 | 1,025 | 1,025 | 1,012 | 1,012 | 1,500 |
2012/09/05 | 1,050 | 1,050 | 1,040 | 1,040 | 1,400 |
2012/09/04 | 1,051 | 1,058 | 1,050 | 1,058 | 2,300 |
2012/09/03 | 1,053 | 1,064 | 1,053 | 1,053 | 2,300 |
2012/08/31 | 1,056 | 1,093 | 1,056 | 1,063 | 800 |
2012/08/30 | 1,081 | 1,081 | 1,065 | 1,069 | 1,900 |
2012/08/29 | 1,099 | 1,099 | 1,069 | 1,077 | 700 |
2012/08/28 | 1,095 | 1,125 | 1,056 | 1,069 | 2,800 |
2012/08/27 | 1,100 | 1,100 | 1,095 | 1,095 | 600 |
2012/08/24 | 1,103 | 1,103 | 1,102 | 1,102 | 700 |
2012/08/23 | 1,124 | 1,124 | 1,124 | 1,124 | 500 |
2012/08/22 | 1,131 | 1,157 | 1,123 | 1,123 | 700 |
2012/08/21 | 1,129 | 1,129 | 1,125 | 1,125 | 300 |
2012/08/20 | 1,115 | 1,120 | 1,115 | 1,120 | 600 |
2012/08/17 | 1,103 | 1,135 | 1,103 | 1,119 | 2,600 |
2012/08/16 | 1,072 | 1,090 | 1,072 | 1,088 | 1,300 |
2012/08/15 | 1,081 | 1,081 | 1,063 | 1,072 | 700 |
2012/08/14 | 1,080 | 1,088 | 1,080 | 1,083 | 900 |
2012/08/13 | 1,078 | 1,079 | 1,073 | 1,073 | 600 |
2012/08/10 | 1,079 | 1,079 | 1,061 | 1,078 | 700 |
2012/08/09 | 1,090 | 1,090 | 1,071 | 1,079 | 3,600 |
2012/08/08 | 1,044 | 1,069 | 1,044 | 1,065 | 1,600 |
2012/08/07 | 1,032 | 1,044 | 1,028 | 1,044 | 1,400 |
2012/08/06 | 1,044 | 1,074 | 1,036 | 1,056 | 2,700 |
2012/08/03 | 1,083 | 1,083 | 1,064 | 1,066 | 2,300 |
2012/08/02 | 1,135 | 1,135 | 1,095 | 1,095 | 6,300 |
2012/08/01 | 1,098 | 1,136 | 1,097 | 1,135 | 1,600 |
2012/07/31 | 1,111 | 1,124 | 1,109 | 1,121 | 3,500 |
2012/07/30 | 1,106 | 1,141 | 1,099 | 1,141 | 4,600 |
2012/07/27 | 1,148 | 1,148 | 1,148 | 1,148 | 500 |
2012/07/26 | 1,134 | 1,134 | 1,133 | 1,133 | 1,600 |
2012/07/25 | 1,116 | 1,117 | 1,104 | 1,104 | 1,600 |
2012/07/24 | 1,125 | 1,135 | 1,125 | 1,135 | 800 |
2012/07/23 | 1,151 | 1,154 | 1,131 | 1,134 | 7,200 |
2012/07/20 | 1,177 | 1,177 | 1,152 | 1,153 | 700 |
2012/07/19 | 1,188 | 1,188 | 1,174 | 1,174 | 2,000 |
2012/07/18 | 1,164 | 1,164 | 1,152 | 1,152 | 300 |
2012/07/17 | 1,176 | 1,202 | 1,160 | 1,160 | 1,200 |
2012/07/13 | 1,144 | 1,178 | 1,144 | 1,161 | 7,500 |
2012/07/12 | 1,175 | 1,175 | 1,153 | 1,153 | 3,900 |
2012/07/11 | 1,180 | 1,183 | 1,178 | 1,183 | 1,700 |
2012/07/10 | 1,229 | 1,229 | 1,186 | 1,190 | 1,000 |
2012/07/09 | 1,192 | 1,202 | 1,192 | 1,199 | 1,500 |
2012/07/06 | 1,236 | 1,236 | 1,204 | 1,210 | 1,600 |
2012/07/05 | 1,205 | 1,226 | 1,205 | 1,226 | 300 |
2012/07/04 | 1,235 | 1,248 | 1,233 | 1,233 | 900 |
2012/07/03 | 1,226 | 1,232 | 1,226 | 1,232 | 1,300 |
2012/07/02 | 1,250 | 1,250 | 1,220 | 1,220 | 1,900 |
2012/06/29 | 1,205 | 1,254 | 1,205 | 1,249 | 1,900 |
2012/06/28 | 1,198 | 1,217 | 1,198 | 1,217 | 2,300 |
2012/06/27 | 1,211 | 1,211 | 1,195 | 1,200 | 4,400 |
2012/06/26 | 1,225 | 1,240 | 1,221 | 1,221 | 4,300 |
2012/06/25 | 1,246 | 1,246 | 1,234 | 1,234 | 600 |
2012/06/22 | 1,239 | 1,245 | 1,235 | 1,238 | 1,100 |
2012/06/21 | 1,261 | 1,261 | 1,241 | 1,244 | 3,000 |
2012/06/20 | 1,272 | 1,272 | 1,254 | 1,258 | 2,200 |
2012/06/19 | 1,281 | 1,281 | 1,273 | 1,273 | 500 |
2012/06/18 | 1,259 | 1,281 | 1,259 | 1,281 | 2,000 |
2012/06/15 | 1,234 | 1,237 | 1,234 | 1,237 | 900 |
2012/06/14 | 1,221 | 1,240 | 1,221 | 1,235 | 800 |
2012/06/13 | 1,238 | 1,240 | 1,238 | 1,240 | 300 |
2012/06/12 | 1,250 | 1,250 | 1,236 | 1,245 | 3,500 |
2012/06/11 | 1,266 | 1,279 | 1,266 | 1,277 | 1,900 |
2012/06/08 | 1,277 | 1,278 | 1,259 | 1,266 | 23,400 |
2012/06/07 | 1,266 | 1,281 | 1,266 | 1,281 | 2,100 |
2012/06/06 | 1,251 | 1,281 | 1,251 | 1,264 | 2,600 |
2012/06/05 | 1,194 | 1,237 | 1,193 | 1,237 | 900 |
2012/06/04 | 1,173 | 1,198 | 1,151 | 1,164 | 2,100 |
2012/06/01 | 1,201 | 1,211 | 1,201 | 1,203 | 3,100 |
2012/05/31 | 1,187 | 1,219 | 1,187 | 1,216 | 2,200 |
2012/05/30 | 1,232 | 1,232 | 1,207 | 1,217 | 2,300 |
2012/05/29 | 1,216 | 1,237 | 1,214 | 1,233 | 2,300 |
2012/05/28 | 1,222 | 1,234 | 1,222 | 1,222 | 1,100 |
2012/05/25 | 1,239 | 1,239 | 1,217 | 1,232 | 1,300 |
2012/05/24 | 1,225 | 1,230 | 1,223 | 1,230 | 2,900 |
2012/05/23 | 1,270 | 1,270 | 1,225 | 1,225 | 5,100 |
2012/05/22 | 1,251 | 1,270 | 1,251 | 1,268 | 1,500 |
2012/05/21 | 1,226 | 1,250 | 1,226 | 1,238 | 1,100 |
2012/05/18 | 1,235 | 1,242 | 1,229 | 1,242 | 5,500 |
2012/05/17 | 1,256 | 1,265 | 1,227 | 1,265 | 2,600 |
2012/05/16 | 1,275 | 1,290 | 1,272 | 1,272 | 3,500 |
2012/05/15 | 1,307 | 1,318 | 1,290 | 1,292 | 4,800 |
2012/05/14 | 1,295 | 1,329 | 1,295 | 1,329 | 2,200 |
2012/05/11 | 1,331 | 1,336 | 1,300 | 1,300 | 5,600 |
2012/05/10 | 1,329 | 1,348 | 1,329 | 1,343 | 1,200 |
2012/05/09 | 1,391 | 1,391 | 1,339 | 1,359 | 9,100 |
2012/05/08 | 1,452 | 1,484 | 1,409 | 1,440 | 8,300 |
2012/05/07 | 1,441 | 1,499 | 1,441 | 1,477 | 4,400 |
2012/05/02 | 1,440 | 1,442 | 1,437 | 1,442 | 400 |
2012/05/01 | 1,512 | 1,512 | 1,434 | 1,434 | 1,500 |
2012/04/27 | 1,510 | 1,510 | 1,441 | 1,482 | 5,500 |
2012/04/26 | 1,499 | 1,530 | 1,468 | 1,480 | 1,500 |
2012/04/25 | 1,492 | 1,492 | 1,475 | 1,486 | 1,200 |
2012/04/24 | 1,429 | 1,463 | 1,429 | 1,462 | 2,400 |
2012/04/23 | 1,460 | 1,460 | 1,445 | 1,448 | 1,200 |
2012/04/20 | 1,428 | 1,438 | 1,428 | 1,435 | 2,000 |
2012/04/19 | 1,401 | 1,438 | 1,401 | 1,438 | 1,600 |
2012/04/18 | 1,402 | 1,431 | 1,402 | 1,431 | 1,800 |
2012/04/17 | 1,425 | 1,425 | 1,410 | 1,417 | 1,600 |
2012/04/16 | 1,406 | 1,427 | 1,406 | 1,425 | 2,600 |
2012/04/13 | 1,441 | 1,464 | 1,429 | 1,430 | 1,600 |
2012/04/12 | 1,401 | 1,435 | 1,399 | 1,435 | 3,900 |
2012/04/11 | 1,403 | 1,403 | 1,400 | 1,402 | 2,000 |
2012/04/10 | 1,432 | 1,442 | 1,421 | 1,421 | 1,200 |
2012/04/09 | 1,471 | 1,481 | 1,432 | 1,432 | 3,200 |
2012/04/06 | 1,492 | 1,492 | 1,466 | 1,471 | 5,200 |
2012/04/05 | 1,491 | 1,498 | 1,491 | 1,498 | 900 |
2012/04/04 | 1,590 | 1,590 | 1,502 | 1,504 | 3,600 |
2012/04/03 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
2012/04/02 | 1,586 | 1,586 | 1,545 | 1,545 | 7,000 |
2012/03/30 | 1,619 | 1,619 | 1,585 | 1,585 | 4,500 |
2012/03/29 | 1,610 | 1,610 | 1,584 | 1,607 | 2,400 |
2012/03/28 | 1,625 | 1,625 | 1,600 | 1,615 | 10,400 |
2012/03/27 | 1,601 | 1,646 | 1,597 | 1,646 | 5,400 |
2012/03/26 | 1,585 | 1,593 | 1,581 | 1,581 | 6,600 |
2012/03/23 | 1,593 | 1,593 | 1,568 | 1,571 | 2,700 |
2012/03/22 | 1,623 | 1,623 | 1,593 | 1,601 | 3,300 |
2012/03/21 | 1,637 | 1,637 | 1,605 | 1,605 | 2,000 |
2012/03/19 | 1,609 | 1,622 | 1,609 | 1,619 | 1,400 |
2012/03/16 | 1,601 | 1,601 | 1,574 | 1,579 | 3,900 |
2012/03/15 | 1,567 | 1,611 | 1,567 | 1,581 | 2,900 |
2012/03/14 | 1,574 | 1,578 | 1,567 | 1,572 | 4,600 |
2012/03/13 | 1,556 | 1,578 | 1,550 | 1,557 | 2,100 |
2012/03/12 | 1,597 | 1,597 | 1,551 | 1,551 | 1,700 |
2012/03/09 | 1,541 | 1,557 | 1,541 | 1,557 | 30,800 |
2012/03/08 | 1,513 | 1,513 | 1,513 | 1,513 | 1,900 |
2012/03/07 | 1,492 | 1,505 | 1,492 | 1,505 | 3,700 |
2012/03/06 | 1,524 | 1,524 | 1,503 | 1,506 | 4,500 |
2012/03/05 | 1,537 | 1,540 | 1,527 | 1,527 | 1,700 |
2012/03/02 | 1,536 | 1,536 | 1,526 | 1,529 | 1,600 |
2012/03/01 | 1,570 | 1,570 | 1,504 | 1,510 | 3,400 |
2012/02/29 | 1,577 | 1,577 | 1,530 | 1,530 | 3,900 |
2012/02/28 | 1,554 | 1,569 | 1,544 | 1,559 | 6,200 |
2012/02/27 | 1,579 | 1,583 | 1,572 | 1,583 | 4,000 |
2012/02/24 | 1,567 | 1,567 | 1,555 | 1,564 | 2,300 |
2012/02/23 | 1,532 | 1,568 | 1,532 | 1,563 | 10,100 |
2012/02/22 | 1,512 | 1,539 | 1,510 | 1,536 | 3,700 |
2012/02/21 | 1,537 | 1,537 | 1,512 | 1,512 | 1,100 |
2012/02/20 | 1,491 | 1,528 | 1,486 | 1,528 | 2,000 |
2012/02/17 | 1,463 | 1,479 | 1,461 | 1,469 | 2,900 |
2012/02/16 | 1,445 | 1,457 | 1,445 | 1,455 | 3,800 |
2012/02/15 | 1,437 | 1,452 | 1,437 | 1,452 | 6,800 |
2012/02/14 | 1,424 | 1,435 | 1,422 | 1,435 | 1,500 |
2012/02/13 | 1,426 | 1,427 | 1,419 | 1,419 | 1,000 |
2012/02/10 | 1,441 | 1,441 | 1,425 | 1,428 | 2,200 |
2012/02/09 | 1,421 | 1,441 | 1,420 | 1,438 | 3,500 |
2012/02/08 | 1,417 | 1,437 | 1,417 | 1,437 | 5,500 |
2012/02/07 | 1,405 | 1,415 | 1,405 | 1,415 | 3,600 |
2012/02/06 | 1,430 | 1,430 | 1,421 | 1,422 | 2,400 |
2012/02/03 | 1,413 | 1,431 | 1,413 | 1,413 | 2,700 |
2012/02/02 | 1,416 | 1,421 | 1,416 | 1,421 | 1,300 |
2012/02/01 | 1,392 | 1,405 | 1,387 | 1,399 | 2,000 |
2012/01/31 | 1,372 | 1,383 | 1,372 | 1,377 | 2,000 |
2012/01/30 | 1,358 | 1,375 | 1,358 | 1,366 | 4,200 |
2012/01/27 | 1,417 | 1,433 | 1,402 | 1,406 | 4,000 |
2012/01/26 | 1,454 | 1,454 | 1,433 | 1,434 | 2,100 |
2012/01/25 | 1,435 | 1,455 | 1,435 | 1,455 | 800 |
2012/01/24 | 1,441 | 1,441 | 1,425 | 1,425 | 1,800 |
2012/01/23 | 1,418 | 1,446 | 1,418 | 1,446 | 5,300 |
2012/01/20 | 1,382 | 1,419 | 1,382 | 1,410 | 5,700 |
2012/01/19 | 1,353 | 1,372 | 1,353 | 1,372 | 2,300 |
2012/01/18 | 1,324 | 1,344 | 1,322 | 1,342 | 3,400 |
2012/01/17 | 1,295 | 1,314 | 1,295 | 1,309 | 3,100 |
2012/01/16 | 1,306 | 1,306 | 1,294 | 1,302 | 2,900 |
2012/01/13 | 1,310 | 1,331 | 1,310 | 1,312 | 4,800 |
2012/01/12 | 1,316 | 1,316 | 1,307 | 1,307 | 2,700 |
2012/01/11 | 1,322 | 1,322 | 1,314 | 1,314 | 1,400 |
2012/01/10 | 1,325 | 1,333 | 1,321 | 1,323 | 2,300 |
2012/01/06 | 1,349 | 1,349 | 1,307 | 1,315 | 3,700 |
2012/01/05 | 1,351 | 1,354 | 1,349 | 1,349 | 2,500 |
2012/01/04 | 1,335 | 1,349 | 1,333 | 1,349 | 3,000 |