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
2013/12/30 1,965 1,984 1,960 1,977 130,300
2013/12/27 1,920 1,943 1,902 1,940 136,100
2013/12/26 1,875 1,918 1,875 1,913 128,900
2013/12/25 1,865 1,883 1,863 1,872 109,300
2013/12/24 1,888 1,904 1,869 1,875 123,900
2013/12/20 1,878 1,890 1,878 1,888 118,000
2013/12/19 1,913 1,926 1,860 1,878 206,400
2013/12/18 1,866 1,900 1,866 1,889 106,700
2013/12/17 1,908 1,917 1,882 1,888 122,300
2013/12/16 1,937 1,938 1,888 1,891 130,900
2013/12/13 1,927 1,950 1,914 1,926 234,700
2013/12/12 1,932 1,943 1,918 1,930 135,000
2013/12/11 1,970 1,979 1,931 1,949 149,300
2013/12/10 1,982 1,990 1,965 1,980 75,000
2013/12/09 1,994 2,000 1,974 1,990 106,600
2013/12/06 1,946 1,985 1,945 1,972 142,900
2013/12/05 1,954 1,966 1,943 1,946 132,400
2013/12/04 1,992 1,992 1,954 1,961 180,900
2013/12/03 2,039 2,049 2,007 2,015 159,300
2013/12/02 2,051 2,051 2,025 2,029 106,400
2013/11/29 2,060 2,062 2,028 2,053 77,700
2013/11/28 2,076 2,078 2,037 2,064 103,300
2013/11/27 2,064 2,078 2,052 2,058 105,500
2013/11/26 2,039 2,069 2,035 2,059 87,900
2013/11/25 2,060 2,079 2,049 2,065 66,300
2013/11/22 2,070 2,077 2,023 2,049 124,200
2013/11/21 2,035 2,071 2,031 2,057 122,100
2013/11/20 2,025 2,041 2,022 2,032 44,400
2013/11/19 2,020 2,053 2,020 2,034 107,400
2013/11/18 2,022 2,053 2,014 2,038 105,500
2013/11/15 2,020 2,031 2,002 2,010 142,900
2013/11/14 1,967 2,010 1,967 1,991 128,300
2013/11/13 1,979 2,006 1,948 1,953 143,900
2013/11/12 1,934 1,984 1,925 1,968 120,400
2013/11/11 1,945 1,975 1,931 1,950 109,000
2013/11/08 1,980 1,987 1,905 1,921 310,700
2013/11/07 2,024 2,033 2,000 2,010 48,400
2013/11/06 1,995 2,044 1,980 2,024 120,600
2013/11/05 2,052 2,060 1,961 1,991 282,400
2013/11/01 2,021 2,062 2,010 2,051 193,600
2013/10/31 2,142 2,145 1,997 2,010 409,200
2013/10/30 2,158 2,174 2,143 2,159 107,200
2013/10/29 2,160 2,184 2,140 2,142 82,000
2013/10/28 2,171 2,200 2,171 2,193 73,000
2013/10/25 2,224 2,224 2,150 2,152 175,100
2013/10/24 2,157 2,246 2,143 2,240 197,900
2013/10/23 2,202 2,219 2,174 2,174 107,500
2013/10/22 2,210 2,227 2,187 2,202 153,500
2013/10/21 2,220 2,240 2,191 2,210 226,100
2013/10/18 2,193 2,220 2,185 2,210 104,400
2013/10/17 2,199 2,210 2,155 2,178 139,300
2013/10/16 2,184 2,200 2,184 2,193 39,100
2013/10/15 2,210 2,210 2,179 2,180 46,700
2013/10/11 2,200 2,213 2,174 2,194 109,400
2013/10/10 2,146 2,195 2,141 2,175 77,900
2013/10/09 2,089 2,140 2,057 2,140 44,500
2013/10/08 2,074 2,096 2,053 2,089 48,100
2013/10/07 2,141 2,141 2,088 2,095 67,800
2013/10/04 2,125 2,167 2,112 2,141 63,000
2013/10/03 2,140 2,190 2,122 2,161 79,100
2013/10/02 2,193 2,198 2,109 2,118 79,800
2013/10/01 2,153 2,200 2,152 2,172 85,300
2013/09/30 2,160 2,179 2,126 2,158 65,500
2013/09/27 2,194 2,200 2,160 2,170 89,700
2013/09/26 2,125 2,198 2,091 2,196 77,800
2013/09/25 2,149 2,155 2,109 2,132 79,600
2013/09/24 2,160 2,175 2,128 2,169 77,300
2013/09/20 2,160 2,180 2,159 2,178 61,400
2013/09/19 2,177 2,179 2,131 2,176 107,700
2013/09/18 2,137 2,154 2,116 2,140 82,300
2013/09/17 2,150 2,164 2,122 2,137 115,500
2013/09/13 2,100 2,156 2,092 2,154 256,700
2013/09/12 2,046 2,100 2,046 2,089 174,900
2013/09/11 2,036 2,065 2,017 2,050 125,600
2013/09/10 2,023 2,032 1,990 2,027 119,400
2013/09/09 2,035 2,035 1,987 2,014 99,100
2013/09/06 2,024 2,024 1,971 1,992 79,200
2013/09/05 2,036 2,036 1,994 2,020 100,300
2013/09/04 1,991 2,035 1,966 2,032 113,800
2013/09/03 1,951 2,019 1,951 1,991 124,900
2013/09/02 1,903 1,947 1,903 1,932 62,900
2013/08/30 1,935 1,938 1,895 1,896 78,000
2013/08/29 1,930 1,935 1,905 1,923 82,000
2013/08/28 1,939 1,967 1,921 1,933 113,200
2013/08/27 2,024 2,026 1,992 1,994 61,700
2013/08/26 1,997 2,045 1,995 2,030 122,100
2013/08/23 1,980 2,007 1,972 1,980 67,300
2013/08/22 1,920 1,969 1,905 1,965 90,900
2013/08/21 1,909 1,948 1,877 1,932 124,700
2013/08/20 1,960 1,974 1,907 1,908 106,800
2013/08/19 1,990 1,998 1,944 1,970 131,100
2013/08/16 1,966 2,002 1,955 1,972 124,100
2013/08/15 2,006 2,045 1,993 1,997 147,300
2013/08/14 1,998 2,059 1,994 2,047 223,000
2013/08/13 1,948 1,992 1,947 1,989 106,300
2013/08/12 1,904 1,949 1,887 1,929 96,500
2013/08/09 1,931 1,958 1,913 1,944 118,000
2013/08/08 1,907 1,985 1,907 1,931 153,000
2013/08/07 1,958 1,976 1,918 1,921 199,500
2013/08/06 2,001 2,016 1,950 2,008 153,000
2013/08/05 1,947 2,035 1,933 2,017 227,500
2013/08/02 1,940 1,958 1,901 1,946 127,500
2013/08/01 1,947 1,950 1,885 1,940 247,500
2013/07/31 1,972 2,017 1,907 1,956 415,300
2013/07/30 1,810 1,975 1,810 1,968 365,300
2013/07/29 1,858 1,880 1,766 1,785 415,500
2013/07/26 1,830 1,865 1,810 1,818 134,600
2013/07/25 1,934 1,943 1,857 1,865 176,100
2013/07/24 1,979 1,990 1,920 1,946 104,000
2013/07/23 1,943 1,978 1,906 1,972 206,700
2013/07/22 1,855 1,937 1,839 1,936 279,300
2013/07/19 1,867 1,885 1,804 1,824 185,500
2013/07/18 1,844 1,872 1,840 1,863 184,400
2013/07/17 1,830 1,844 1,810 1,833 124,100
2013/07/16 1,842 1,844 1,823 1,827 97,500
2013/07/12 1,792 1,810 1,792 1,802 8,700
2013/07/11 1,794 1,808 1,782 1,784 3,100
2013/07/10 1,815 1,815 1,789 1,798 8,300
2013/07/09 1,836 1,836 1,753 1,784 13,800
2013/07/08 1,876 1,876 1,785 1,796 6,300
2013/07/05 1,750 1,816 1,740 1,796 4,600
2013/07/04 1,779 1,779 1,710 1,712 5,700
2013/07/03 1,804 1,804 1,780 1,791 4,400
2013/07/02 1,779 1,803 1,770 1,780 4,200
2013/07/01 1,763 1,763 1,710 1,751 4,000
2013/06/28 1,694 1,734 1,681 1,727 6,800
2013/06/27 1,654 1,657 1,614 1,654 4,100
2013/06/26 1,715 1,715 1,608 1,614 4,900
2013/06/25 1,765 1,765 1,652 1,652 4,600
2013/06/24 1,810 1,810 1,765 1,777 1,700
2013/06/21 1,800 1,805 1,763 1,805 3,500
2013/06/20 1,831 1,860 1,820 1,825 4,500
2013/06/19 1,901 1,901 1,846 1,871 1,600
2013/06/18 1,900 1,915 1,840 1,847 4,400
2013/06/17 1,800 1,882 1,800 1,875 2,800
2013/06/14 1,831 1,895 1,811 1,817 60,800
2013/06/13 1,976 1,976 1,827 1,827 11,700
2013/06/12 1,986 2,041 1,945 1,993 5,800
2013/06/11 2,101 2,101 2,051 2,086 6,100
2013/06/10 2,004 2,152 1,942 2,131 3,200
2013/06/07 1,985 2,010 1,908 1,964 5,200
2013/06/06 2,113 2,146 2,075 2,075 3,200
2013/06/05 2,250 2,257 2,163 2,163 4,000
2013/06/04 2,177 2,270 2,150 2,263 7,000
2013/06/03 2,230 2,270 2,204 2,204 6,600
2013/05/31 2,252 2,355 2,252 2,316 3,300
2013/05/30 2,307 2,344 2,240 2,240 9,500
2013/05/29 2,320 2,375 2,320 2,346 7,500
2013/05/28 2,191 2,290 2,191 2,286 10,100
2013/05/27 2,206 2,210 2,141 2,141 4,600
2013/05/24 2,181 2,295 2,156 2,256 16,900
2013/05/23 2,450 2,452 2,183 2,183 17,200
2013/05/22 2,480 2,517 2,453 2,460 4,000
2013/05/21 2,514 2,594 2,490 2,521 3,600
2013/05/20 2,561 2,607 2,541 2,541 3,400
2013/05/17 2,530 2,552 2,500 2,536 7,000
2013/05/16 2,520 2,520 2,409 2,520 4,600
2013/05/15 2,458 2,518 2,458 2,478 6,800
2013/05/14 2,496 2,502 2,457 2,457 4,600
2013/05/13 2,543 2,569 2,462 2,471 7,800
2013/05/10 2,399 2,450 2,335 2,443 10,600
2013/05/09 2,201 2,314 2,201 2,305 9,400
2013/05/08 2,202 2,220 2,152 2,185 7,500
2013/05/07 2,220 2,220 2,204 2,207 3,900
2013/05/02 2,230 2,239 2,143 2,143 6,300
2013/05/01 2,115 2,145 2,075 2,093 6,000
2013/04/30 2,119 2,144 2,102 2,110 6,200
2013/04/26 2,170 2,170 2,118 2,121 5,900
2013/04/25 2,161 2,199 2,158 2,178 5,200
2013/04/24 2,172 2,198 2,135 2,161 7,100
2013/04/23 2,195 2,195 2,145 2,145 3,800
2013/04/22 2,081 2,165 2,078 2,149 6,000
2013/04/19 1,991 2,039 1,991 2,002 5,300
2013/04/18 2,050 2,050 1,987 1,987 6,900
2013/04/17 1,986 2,007 1,986 2,005 5,000
2013/04/16 2,004 2,044 1,970 1,972 10,500
2013/04/15 2,080 2,080 2,037 2,039 2,100
2013/04/12 2,053 2,065 2,053 2,055 7,800
2013/04/11 2,100 2,100 2,055 2,080 3,900
2013/04/10 2,085 2,085 2,052 2,080 5,300
2013/04/09 2,101 2,101 2,075 2,088 3,100
2013/04/08 2,084 2,149 2,055 2,071 13,600
2013/04/05 2,133 2,133 2,045 2,045 9,600
2013/04/04 1,968 1,993 1,928 1,993 6,300
2013/04/03 1,955 1,979 1,950 1,975 4,800
2013/04/02 1,991 1,991 1,911 1,949 4,300
2013/04/01 2,072 2,072 2,001 2,001 3,400
2013/03/29 2,160 2,160 2,105 2,132 7,000
2013/03/28 2,200 2,200 2,120 2,129 3,100
2013/03/27 2,163 2,228 2,162 2,222 4,800
2013/03/26 2,161 2,182 2,144 2,182 7,700
2013/03/25 2,241 2,241 2,171 2,178 10,700
2013/03/22 2,236 2,298 2,236 2,236 3,900
2013/03/21 2,260 2,330 2,260 2,286 7,200
2013/03/19 2,191 2,257 2,191 2,257 3,500
2013/03/18 2,144 2,180 2,144 2,166 3,100
2013/03/15 2,081 2,150 2,031 2,142 3,900
2013/03/14 2,054 2,078 2,029 2,069 2,300
2013/03/13 1,996 2,054 1,986 2,054 4,200
2013/03/12 1,993 1,998 1,979 1,979 4,700
2013/03/11 1,993 2,025 1,985 1,996 4,600
2013/03/08 1,973 2,006 1,973 1,992 64,500
2013/03/07 1,982 2,001 1,982 1,997 3,400
2013/03/06 1,981 1,993 1,981 1,993 900
2013/03/05 1,991 2,000 1,980 1,980 14,200
2013/03/04 1,984 1,987 1,984 1,987 800
2013/03/01 2,000 2,000 1,976 1,986 2,200
2013/02/28 1,980 2,012 1,980 2,012 2,000
2013/02/27 1,897 1,945 1,897 1,911 2,200
2013/02/26 1,857 1,918 1,855 1,912 2,600
2013/02/25 1,905 1,974 1,905 1,928 4,900
2013/02/22 1,869 1,895 1,869 1,881 4,400
2013/02/21 1,872 1,904 1,871 1,899 4,100
2013/02/20 1,810 1,888 1,810 1,873 1,800
2013/02/19 1,805 1,805 1,769 1,789 3,700
2013/02/18 1,812 1,830 1,812 1,817 2,300
2013/02/15 1,808 1,810 1,751 1,782 7,800
2013/02/14 1,830 1,845 1,830 1,845 1,400
2013/02/13 1,852 1,862 1,802 1,805 3,100
2013/02/12 1,813 1,881 1,813 1,862 2,000
2013/02/08 1,876 1,876 1,803 1,810 4,700
2013/02/07 1,919 1,929 1,871 1,871 4,400
2013/02/06 1,988 1,988 1,959 1,959 3,500
2013/02/05 2,010 2,021 1,937 1,948 6,800
2013/02/04 1,916 2,018 1,916 2,011 8,000
2013/02/01 1,806 1,920 1,806 1,915 2,800
2013/01/31 1,778 1,860 1,753 1,805 5,100
2013/01/30 1,671 1,709 1,630 1,658 4,900
2013/01/29 1,581 1,697 1,581 1,653 2,600
2013/01/28 1,548 1,569 1,520 1,569 4,500
2013/01/25 1,555 1,556 1,524 1,534 3,300
2013/01/24 1,503 1,542 1,483 1,542 5,100
2013/01/23 1,409 1,505 1,409 1,502 3,400
2013/01/22 1,399 1,425 1,399 1,425 1,900
2013/01/21 1,371 1,418 1,371 1,405 4,500
2013/01/18 1,350 1,383 1,350 1,383 2,500
2013/01/17 1,359 1,359 1,339 1,348 2,400
2013/01/16 1,390 1,390 1,356 1,358 1,800
2013/01/15 1,408 1,408 1,385 1,390 2,800
2013/01/11 1,366 1,395 1,366 1,395 1,800
2013/01/10 1,342 1,365 1,342 1,365 2,300
2013/01/09 1,350 1,375 1,350 1,362 3,600
2013/01/08 1,429 1,429 1,378 1,378 1,600
2013/01/07 1,435 1,436 1,429 1,429 3,300
2013/01/04 1,457 1,469 1,434 1,434 8,900

このページの先頭へ