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
2014/12/30 2,237 2,237 2,189 2,200 67,500
2014/12/29 2,230 2,245 2,183 2,217 96,400
2014/12/26 2,235 2,247 2,226 2,230 58,300
2014/12/25 2,255 2,257 2,215 2,227 96,400
2014/12/24 2,250 2,269 2,242 2,257 98,000
2014/12/22 2,250 2,255 2,208 2,230 79,900
2014/12/19 2,270 2,288 2,215 2,228 162,500
2014/12/18 2,197 2,265 2,185 2,225 386,700
2014/12/17 2,041 2,134 2,031 2,117 289,400
2014/12/16 2,040 2,049 2,010 2,024 93,900
2014/12/15 2,098 2,121 2,068 2,070 138,100
2014/12/12 2,100 2,136 2,080 2,119 471,000
2014/12/11 2,078 2,117 2,072 2,105 867,600
2014/12/10 2,150 2,172 2,122 2,134 235,400
2014/12/09 2,170 2,203 2,148 2,185 179,100
2014/12/08 2,199 2,217 2,172 2,206 333,900
2014/12/05 2,182 2,196 2,151 2,185 522,700
2014/12/04 2,150 2,194 2,150 2,182 471,200
2014/12/03 2,140 2,165 2,115 2,138 400,600
2014/12/02 2,090 2,123 2,067 2,117 188,500
2014/12/01 2,055 2,083 2,014 2,061 843,100
2014/11/28 2,080 2,086 2,036 2,051 292,600
2014/11/27 2,081 2,081 2,035 2,067 189,100
2014/11/26 2,098 2,120 2,078 2,081 195,300
2014/11/25 2,103 2,141 2,091 2,102 327,100
2014/11/21 2,138 2,139 2,049 2,077 400,200
2014/11/20 2,120 2,141 2,110 2,122 137,600
2014/11/19 2,136 2,155 2,089 2,095 157,900
2014/11/18 2,060 2,128 2,060 2,121 333,300
2014/11/17 2,080 2,085 2,030 2,055 259,000
2014/11/14 2,060 2,084 2,050 2,083 319,300
2014/11/13 2,001 2,059 1,998 2,046 257,200
2014/11/12 2,005 2,047 1,996 2,000 297,000
2014/11/11 1,992 2,027 1,990 2,001 379,100
2014/11/10 1,939 1,993 1,932 1,989 268,700
2014/11/07 1,880 1,940 1,876 1,940 332,800
2014/11/06 1,882 1,894 1,840 1,858 125,600
2014/11/05 1,845 1,892 1,844 1,879 189,100
2014/11/04 1,849 1,900 1,836 1,844 463,400
2014/10/31 1,765 1,791 1,743 1,785 188,100
2014/10/30 1,754 1,767 1,714 1,728 205,900
2014/10/29 1,740 1,779 1,739 1,752 154,200
2014/10/28 1,759 1,794 1,728 1,734 247,700
2014/10/27 1,708 1,758 1,708 1,747 284,000
2014/10/24 1,704 1,743 1,686 1,697 839,800
2014/10/23 1,602 1,637 1,602 1,624 90,000
2014/10/22 1,620 1,645 1,604 1,618 97,400
2014/10/21 1,637 1,642 1,600 1,601 98,700
2014/10/20 1,622 1,649 1,622 1,644 102,700
2014/10/17 1,596 1,627 1,577 1,580 133,600
2014/10/16 1,600 1,613 1,590 1,600 173,800
2014/10/15 1,615 1,649 1,608 1,636 122,300
2014/10/14 1,610 1,630 1,600 1,613 161,100
2014/10/10 1,650 1,655 1,626 1,640 247,900
2014/10/09 1,703 1,722 1,672 1,673 139,400
2014/10/08 1,700 1,712 1,680 1,692 211,700
2014/10/07 1,783 1,783 1,709 1,716 315,400
2014/10/06 1,770 1,788 1,760 1,782 103,600
2014/10/03 1,722 1,747 1,713 1,736 111,700
2014/10/02 1,753 1,759 1,727 1,734 157,600
2014/10/01 1,800 1,803 1,770 1,783 114,800
2014/09/30 1,829 1,829 1,793 1,806 95,500
2014/09/29 1,815 1,833 1,804 1,819 98,900
2014/09/26 1,831 1,831 1,801 1,815 94,200
2014/09/25 1,818 1,848 1,818 1,847 115,500
2014/09/24 1,810 1,820 1,803 1,809 62,000
2014/09/22 1,826 1,830 1,801 1,814 92,300
2014/09/19 1,810 1,842 1,800 1,826 208,000
2014/09/18 1,794 1,812 1,786 1,797 161,200
2014/09/17 1,792 1,796 1,765 1,772 92,700
2014/09/16 1,785 1,802 1,785 1,796 103,900
2014/09/12 1,801 1,801 1,778 1,785 117,100
2014/09/11 1,815 1,817 1,778 1,783 106,500
2014/09/10 1,775 1,801 1,765 1,795 220,400
2014/09/09 1,768 1,779 1,758 1,773 213,400
2014/09/08 1,720 1,758 1,714 1,750 326,300
2014/09/05 1,691 1,715 1,685 1,698 185,700
2014/09/04 1,697 1,708 1,672 1,676 144,800
2014/09/03 1,706 1,719 1,693 1,696 182,300
2014/09/02 1,686 1,705 1,686 1,689 154,300
2014/09/01 1,678 1,698 1,674 1,686 150,800
2014/08/29 1,664 1,682 1,647 1,677 180,000
2014/08/28 1,660 1,669 1,651 1,665 115,600
2014/08/27 1,665 1,668 1,654 1,662 94,100
2014/08/26 1,671 1,671 1,655 1,663 61,000
2014/08/25 1,660 1,668 1,655 1,664 66,600
2014/08/22 1,672 1,672 1,650 1,655 95,700
2014/08/21 1,674 1,677 1,658 1,669 104,000
2014/08/20 1,668 1,668 1,656 1,665 55,800
2014/08/19 1,671 1,674 1,652 1,660 72,400
2014/08/18 1,660 1,669 1,657 1,658 51,500
2014/08/15 1,672 1,672 1,648 1,659 68,800
2014/08/14 1,648 1,672 1,640 1,665 135,600
2014/08/13 1,633 1,645 1,627 1,642 115,800
2014/08/12 1,630 1,645 1,630 1,634 112,000
2014/08/11 1,630 1,640 1,622 1,632 107,300
2014/08/08 1,648 1,648 1,611 1,618 207,300
2014/08/07 1,652 1,668 1,631 1,652 129,900
2014/08/06 1,655 1,664 1,642 1,649 187,700
2014/08/05 1,657 1,685 1,652 1,661 239,900
2014/08/04 1,690 1,697 1,653 1,658 467,000
2014/08/01 1,750 1,751 1,645 1,689 1,361,300
2014/07/31 1,994 2,000 1,954 1,990 213,400
2014/07/30 1,965 1,993 1,961 1,985 146,000
2014/07/29 1,920 1,965 1,917 1,959 134,100
2014/07/28 1,920 1,946 1,905 1,921 106,000
2014/07/25 1,920 1,927 1,898 1,921 99,600
2014/07/24 1,919 1,929 1,903 1,915 54,100
2014/07/23 1,918 1,931 1,900 1,921 93,000
2014/07/22 1,886 1,924 1,886 1,918 79,900
2014/07/18 1,901 1,901 1,880 1,896 66,700
2014/07/17 1,949 1,949 1,913 1,923 76,400
2014/07/16 1,945 1,949 1,932 1,946 63,500
2014/07/15 1,927 1,948 1,926 1,939 67,300
2014/07/14 1,906 1,930 1,902 1,927 80,300
2014/07/11 1,905 1,918 1,893 1,915 86,100
2014/07/10 1,936 1,937 1,912 1,922 159,300
2014/07/09 1,940 1,972 1,929 1,949 133,400
2014/07/08 1,950 1,970 1,929 1,960 108,200
2014/07/07 1,969 1,990 1,960 1,966 105,400
2014/07/04 1,980 1,984 1,960 1,965 108,300
2014/07/03 1,960 1,969 1,944 1,969 106,800
2014/07/02 1,966 1,969 1,950 1,957 114,300
2014/07/01 1,956 1,969 1,925 1,961 188,700
2014/06/30 1,918 1,967 1,918 1,943 364,100
2014/06/27 1,927 1,931 1,892 1,906 212,800
2014/06/26 1,903 1,935 1,887 1,928 294,500
2014/06/25 1,875 1,925 1,870 1,891 193,000
2014/06/24 1,867 1,885 1,845 1,875 213,700
2014/06/23 1,839 1,904 1,838 1,880 441,100
2014/06/20 1,838 1,850 1,822 1,843 437,700
2014/06/19 1,825 1,844 1,809 1,836 200,800
2014/06/18 1,802 1,828 1,802 1,825 162,100
2014/06/17 1,773 1,816 1,767 1,811 154,700
2014/06/16 1,810 1,814 1,763 1,783 150,700
2014/06/13 1,813 1,823 1,797 1,822 232,500
2014/06/12 1,744 1,819 1,744 1,806 464,800
2014/06/11 1,716 1,745 1,716 1,743 91,000
2014/06/10 1,731 1,742 1,703 1,716 71,100
2014/06/09 1,738 1,743 1,717 1,724 57,200
2014/06/06 1,720 1,733 1,700 1,732 108,700
2014/06/05 1,730 1,730 1,694 1,708 68,000
2014/06/04 1,722 1,735 1,718 1,730 117,800
2014/06/03 1,693 1,719 1,693 1,714 134,500
2014/06/02 1,645 1,677 1,635 1,677 114,700
2014/05/30 1,645 1,673 1,619 1,637 109,100
2014/05/29 1,631 1,656 1,606 1,650 150,400
2014/05/28 1,662 1,676 1,633 1,638 86,200
2014/05/27 1,674 1,686 1,651 1,657 95,300
2014/05/26 1,650 1,673 1,647 1,671 116,700
2014/05/23 1,618 1,639 1,610 1,629 115,100
2014/05/22 1,618 1,626 1,583 1,620 156,500
2014/05/21 1,606 1,615 1,573 1,593 145,600
2014/05/20 1,632 1,674 1,617 1,624 215,600
2014/05/19 1,633 1,638 1,612 1,617 82,200
2014/05/16 1,660 1,673 1,631 1,640 110,700
2014/05/15 1,661 1,680 1,658 1,676 56,200
2014/05/14 1,707 1,707 1,620 1,691 177,100
2014/05/13 1,718 1,734 1,702 1,707 92,800
2014/05/12 1,701 1,720 1,682 1,688 99,500
2014/05/09 1,702 1,742 1,700 1,714 179,100
2014/05/08 1,769 1,781 1,711 1,718 212,500
2014/05/07 1,769 1,789 1,749 1,774 203,300
2014/05/02 1,760 1,822 1,757 1,808 445,000
2014/05/01 1,720 1,760 1,707 1,757 296,800
2014/04/30 1,710 1,724 1,700 1,704 149,400
2014/04/28 1,680 1,705 1,657 1,705 115,100
2014/04/25 1,652 1,702 1,643 1,699 124,700
2014/04/24 1,662 1,681 1,649 1,657 71,000
2014/04/23 1,667 1,688 1,654 1,663 112,600
2014/04/22 1,670 1,709 1,667 1,667 228,500
2014/04/21 1,602 1,694 1,602 1,667 445,900
2014/04/18 1,604 1,606 1,594 1,606 54,800
2014/04/17 1,601 1,616 1,589 1,593 100,400
2014/04/16 1,574 1,603 1,569 1,600 103,600
2014/04/15 1,565 1,587 1,556 1,558 81,200
2014/04/14 1,559 1,580 1,553 1,559 87,900
2014/04/11 1,540 1,570 1,525 1,556 101,600
2014/04/10 1,574 1,607 1,572 1,577 111,700
2014/04/09 1,551 1,575 1,545 1,553 100,800
2014/04/08 1,595 1,600 1,576 1,584 95,400
2014/04/07 1,600 1,617 1,587 1,610 97,500
2014/04/04 1,620 1,624 1,609 1,615 77,300
2014/04/03 1,625 1,632 1,612 1,619 89,300
2014/04/02 1,592 1,627 1,592 1,608 160,700
2014/04/01 1,600 1,602 1,571 1,575 93,600
2014/03/31 1,593 1,593 1,565 1,588 90,600
2014/03/28 1,557 1,575 1,552 1,564 76,700
2014/03/27 1,545 1,560 1,524 1,555 86,600
2014/03/26 1,568 1,577 1,555 1,561 123,400
2014/03/25 1,542 1,569 1,532 1,562 126,100
2014/03/24 1,521 1,570 1,521 1,546 149,800
2014/03/20 1,559 1,565 1,512 1,518 183,800
2014/03/19 1,578 1,579 1,552 1,557 97,100
2014/03/18 1,590 1,597 1,556 1,563 132,100
2014/03/17 1,580 1,594 1,546 1,562 151,100
2014/03/14 1,602 1,610 1,577 1,580 291,300
2014/03/13 1,636 1,647 1,614 1,619 170,200
2014/03/12 1,665 1,668 1,640 1,640 178,900
2014/03/11 1,680 1,689 1,661 1,677 119,800
2014/03/10 1,679 1,693 1,663 1,674 170,500
2014/03/07 1,697 1,702 1,661 1,685 128,600
2014/03/06 1,697 1,697 1,666 1,681 122,000
2014/03/05 1,689 1,712 1,672 1,672 122,400
2014/03/04 1,672 1,681 1,661 1,676 162,400
2014/03/03 1,734 1,741 1,680 1,696 216,000
2014/02/28 1,766 1,768 1,741 1,759 260,000
2014/02/27 1,760 1,774 1,733 1,760 169,400
2014/02/26 1,778 1,784 1,752 1,765 221,700
2014/02/25 1,751 1,768 1,740 1,766 149,400
2014/02/24 1,722 1,745 1,707 1,729 144,000
2014/02/21 1,706 1,729 1,692 1,725 123,800
2014/02/20 1,725 1,732 1,677 1,687 207,800
2014/02/19 1,725 1,727 1,702 1,724 148,300
2014/02/18 1,687 1,723 1,671 1,718 187,900
2014/02/17 1,657 1,692 1,635 1,689 160,900
2014/02/14 1,679 1,688 1,631 1,649 201,000
2014/02/13 1,704 1,707 1,651 1,654 195,700
2014/02/12 1,728 1,735 1,686 1,700 174,000
2014/02/10 1,698 1,709 1,671 1,704 160,900
2014/02/07 1,638 1,660 1,638 1,653 135,400
2014/02/06 1,635 1,649 1,610 1,634 202,200
2014/02/05 1,627 1,637 1,589 1,624 232,100
2014/02/04 1,613 1,630 1,583 1,592 403,300
2014/02/03 1,689 1,713 1,673 1,681 259,500
2014/01/31 1,692 1,700 1,666 1,689 180,300
2014/01/30 1,711 1,712 1,680 1,687 230,700
2014/01/29 1,732 1,750 1,715 1,750 152,800
2014/01/28 1,695 1,724 1,694 1,700 161,000
2014/01/27 1,712 1,719 1,681 1,691 320,200
2014/01/24 1,765 1,768 1,742 1,750 289,400
2014/01/23 1,782 1,791 1,775 1,780 261,700
2014/01/22 1,784 1,805 1,772 1,781 369,500
2014/01/21 1,783 1,791 1,776 1,777 239,800
2014/01/20 1,795 1,804 1,776 1,782 241,600
2014/01/17 1,787 1,797 1,776 1,789 326,800
2014/01/16 1,801 1,819 1,787 1,792 362,200
2014/01/15 1,820 1,820 1,784 1,791 372,300
2014/01/14 1,838 1,838 1,776 1,781 734,900
2014/01/10 1,908 1,915 1,860 1,872 657,900
2014/01/09 1,961 1,961 1,927 1,939 100,400
2014/01/08 1,964 1,968 1,947 1,962 121,500
2014/01/07 1,965 1,979 1,941 1,945 155,500
2014/01/06 1,982 1,988 1,956 1,964 140,600

このページの先頭へ