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
2015/12/30 1,956 1,962 1,921 1,937 159,100
2015/12/29 1,954 1,958 1,913 1,955 197,800
2015/12/28 1,955 1,993 1,935 1,973 174,900
2015/12/25 1,936 1,945 1,888 1,921 177,100
2015/12/24 1,981 1,995 1,938 1,941 146,800
2015/12/22 1,964 1,989 1,958 1,966 213,100
2015/12/21 1,970 1,995 1,944 1,972 235,100
2015/12/18 2,009 2,040 1,971 1,976 394,100
2015/12/17 1,954 2,020 1,941 1,990 409,200
2015/12/16 1,880 1,914 1,857 1,894 227,200
2015/12/15 1,891 1,899 1,835 1,835 199,000
2015/12/14 1,893 1,895 1,844 1,890 201,600
2015/12/11 1,920 1,959 1,919 1,933 239,700
2015/12/10 1,954 1,958 1,921 1,933 130,700
2015/12/09 1,978 2,020 1,973 1,977 160,100
2015/12/08 2,010 2,038 1,972 1,978 197,700
2015/12/07 2,000 2,042 1,996 1,998 284,900
2015/12/04 1,970 1,994 1,958 1,985 229,300
2015/12/03 1,987 2,016 1,984 2,000 352,400
2015/12/02 1,920 1,990 1,920 1,977 600,400
2015/12/01 1,812 1,899 1,808 1,895 311,400
2015/11/30 1,788 1,812 1,769 1,812 86,500
2015/11/27 1,779 1,793 1,767 1,784 81,600
2015/11/26 1,780 1,780 1,763 1,776 105,000
2015/11/25 1,795 1,798 1,780 1,789 80,500
2015/11/24 1,790 1,801 1,787 1,795 65,200
2015/11/20 1,783 1,788 1,772 1,787 61,600
2015/11/19 1,794 1,806 1,787 1,793 63,500
2015/11/18 1,802 1,808 1,772 1,780 70,500
2015/11/17 1,785 1,805 1,776 1,791 91,600
2015/11/16 1,780 1,788 1,773 1,780 46,100
2015/11/13 1,800 1,817 1,789 1,799 78,700
2015/11/12 1,803 1,825 1,791 1,812 125,000
2015/11/11 1,828 1,835 1,787 1,803 92,000
2015/11/10 1,793 1,830 1,772 1,826 136,500
2015/11/09 1,837 1,837 1,811 1,819 109,500
2015/11/06 1,808 1,837 1,795 1,812 159,200
2015/11/05 1,726 1,822 1,726 1,814 273,300
2015/11/04 1,747 1,759 1,708 1,729 225,800
2015/11/02 1,680 1,711 1,663 1,698 514,600
2015/10/30 1,830 1,850 1,797 1,816 90,300
2015/10/29 1,812 1,837 1,805 1,830 100,500
2015/10/28 1,815 1,815 1,793 1,811 91,500
2015/10/27 1,836 1,845 1,807 1,812 96,700
2015/10/26 1,827 1,853 1,815 1,841 147,700
2015/10/23 1,830 1,836 1,817 1,820 97,100
2015/10/22 1,797 1,832 1,790 1,799 69,100
2015/10/21 1,761 1,821 1,752 1,815 154,600
2015/10/20 1,765 1,778 1,743 1,769 74,700
2015/10/19 1,785 1,785 1,758 1,762 59,800
2015/10/16 1,798 1,804 1,784 1,785 58,900
2015/10/15 1,739 1,784 1,736 1,778 84,400
2015/10/14 1,785 1,786 1,751 1,757 82,200
2015/10/13 1,834 1,845 1,803 1,812 89,800
2015/10/09 1,816 1,843 1,816 1,834 102,300
2015/10/08 1,803 1,823 1,787 1,808 98,500
2015/10/07 1,758 1,810 1,755 1,804 120,700
2015/10/06 1,735 1,783 1,735 1,757 136,800
2015/10/05 1,695 1,752 1,681 1,730 114,100
2015/10/02 1,639 1,695 1,625 1,676 108,300
2015/10/01 1,655 1,671 1,625 1,658 99,000
2015/09/30 1,623 1,662 1,614 1,640 159,600
2015/09/29 1,600 1,634 1,582 1,598 172,100
2015/09/28 1,638 1,661 1,622 1,629 78,800
2015/09/25 1,638 1,663 1,626 1,661 87,300
2015/09/24 1,650 1,678 1,622 1,622 103,100
2015/09/18 1,702 1,710 1,675 1,690 96,000
2015/09/17 1,710 1,751 1,708 1,733 96,800
2015/09/16 1,674 1,709 1,661 1,700 79,400
2015/09/15 1,650 1,685 1,650 1,665 83,200
2015/09/14 1,657 1,670 1,630 1,640 64,400
2015/09/11 1,623 1,664 1,621 1,643 174,500
2015/09/10 1,648 1,673 1,617 1,663 120,700
2015/09/09 1,632 1,688 1,623 1,688 160,700
2015/09/08 1,586 1,619 1,584 1,586 155,600
2015/09/07 1,606 1,619 1,557 1,603 252,000
2015/09/04 1,656 1,657 1,605 1,631 148,600
2015/09/03 1,663 1,681 1,636 1,640 84,100
2015/09/02 1,628 1,670 1,621 1,650 145,100
2015/09/01 1,701 1,706 1,660 1,660 158,500
2015/08/31 1,755 1,755 1,700 1,723 109,500
2015/08/28 1,698 1,756 1,698 1,746 157,700
2015/08/27 1,700 1,718 1,645 1,650 169,400
2015/08/26 1,662 1,679 1,618 1,670 143,800
2015/08/25 1,635 1,675 1,580 1,602 200,000
2015/08/24 1,708 1,714 1,668 1,670 184,500
2015/08/21 1,732 1,758 1,718 1,734 143,400
2015/08/20 1,780 1,783 1,756 1,765 95,100
2015/08/19 1,794 1,820 1,780 1,783 121,700
2015/08/18 1,810 1,819 1,793 1,802 107,700
2015/08/17 1,794 1,810 1,787 1,810 70,900
2015/08/14 1,804 1,804 1,773 1,783 165,900
2015/08/13 1,791 1,822 1,787 1,811 78,600
2015/08/12 1,802 1,834 1,790 1,799 140,800
2015/08/11 1,815 1,828 1,812 1,823 100,800
2015/08/10 1,812 1,820 1,788 1,811 104,200
2015/08/07 1,784 1,819 1,773 1,815 132,500
2015/08/06 1,760 1,814 1,760 1,802 268,700
2015/08/05 1,736 1,762 1,725 1,747 305,100
2015/08/04 1,792 1,792 1,717 1,736 565,000
2015/08/03 1,900 1,900 1,790 1,801 647,700
2015/07/31 1,927 1,939 1,905 1,933 118,300
2015/07/30 1,925 1,933 1,902 1,907 118,100
2015/07/29 1,929 1,936 1,896 1,925 177,500
2015/07/28 1,860 1,933 1,852 1,915 209,500
2015/07/27 1,882 1,883 1,860 1,872 104,700
2015/07/24 1,901 1,901 1,874 1,888 96,900
2015/07/23 1,908 1,912 1,882 1,897 90,500
2015/07/22 1,914 1,918 1,901 1,905 72,400
2015/07/21 1,939 1,939 1,919 1,928 50,100
2015/07/17 1,940 1,940 1,912 1,921 66,100
2015/07/16 1,942 1,942 1,910 1,926 102,800
2015/07/15 1,924 1,928 1,905 1,928 106,100
2015/07/14 1,953 1,958 1,907 1,923 211,300
2015/07/13 1,854 1,887 1,854 1,873 113,000
2015/07/10 1,882 1,885 1,838 1,854 119,500
2015/07/09 1,840 1,870 1,776 1,867 216,400
2015/07/08 1,922 1,931 1,886 1,887 217,100
2015/07/07 1,950 1,957 1,930 1,936 90,700
2015/07/06 1,952 1,959 1,911 1,916 196,100
2015/07/03 1,980 1,983 1,966 1,977 96,700
2015/07/02 1,994 2,025 1,981 1,990 191,200
2015/07/01 1,978 1,982 1,947 1,962 224,200
2015/06/30 1,965 1,965 1,938 1,951 227,800
2015/06/29 2,000 2,004 1,962 1,970 254,200
2015/06/26 2,057 2,058 2,005 2,029 232,500
2015/06/25 2,120 2,141 2,057 2,057 298,700
2015/06/24 2,086 2,118 2,072 2,117 182,300
2015/06/23 2,075 2,110 2,061 2,092 205,500
2015/06/22 2,100 2,108 2,081 2,089 127,600
2015/06/19 2,104 2,112 2,073 2,091 154,700
2015/06/18 2,148 2,150 2,086 2,086 103,900
2015/06/17 2,170 2,174 2,142 2,146 85,000
2015/06/16 2,189 2,211 2,163 2,166 154,600
2015/06/15 2,142 2,216 2,141 2,196 531,000
2015/06/12 2,128 2,139 2,091 2,113 210,600
2015/06/11 2,111 2,117 2,078 2,111 146,800
2015/06/10 2,069 2,115 2,069 2,081 114,400
2015/06/09 2,083 2,095 2,062 2,066 124,700
2015/06/08 2,090 2,095 2,078 2,091 77,100
2015/06/05 2,061 2,077 2,037 2,076 134,700
2015/06/04 2,097 2,100 2,056 2,063 225,000
2015/06/03 2,118 2,138 2,104 2,108 93,300
2015/06/02 2,138 2,140 2,124 2,137 61,400
2015/06/01 2,138 2,139 2,119 2,132 49,100
2015/05/29 2,100 2,138 2,097 2,138 110,600
2015/05/28 2,139 2,139 2,111 2,115 53,100
2015/05/27 2,119 2,129 2,104 2,123 70,300
2015/05/26 2,132 2,144 2,111 2,117 81,100
2015/05/25 2,080 2,128 2,076 2,119 168,100
2015/05/22 2,069 2,080 2,053 2,072 103,700
2015/05/21 2,070 2,070 2,057 2,061 47,800
2015/05/20 2,088 2,096 2,052 2,057 127,100
2015/05/19 2,070 2,088 2,062 2,078 138,300
2015/05/18 2,050 2,068 2,044 2,063 61,100
2015/05/15 2,054 2,074 2,037 2,046 95,900
2015/05/14 2,058 2,072 2,051 2,058 78,200
2015/05/13 2,059 2,076 2,046 2,060 76,000
2015/05/12 2,050 2,074 2,035 2,060 142,900
2015/05/11 2,100 2,100 2,051 2,054 175,100
2015/05/08 2,071 2,081 2,025 2,069 188,700
2015/05/07 2,148 2,210 2,050 2,072 299,200
2015/05/01 2,075 2,134 2,075 2,132 236,000
2015/04/30 2,080 2,086 2,059 2,076 127,300
2015/04/28 2,067 2,114 2,064 2,104 148,600
2015/04/27 2,070 2,098 2,057 2,065 166,900
2015/04/24 2,096 2,109 2,063 2,073 359,100
2015/04/23 2,162 2,176 2,143 2,146 75,100
2015/04/22 2,160 2,161 2,131 2,157 82,800
2015/04/21 2,139 2,153 2,117 2,152 78,100
2015/04/20 2,126 2,162 2,110 2,136 74,500
2015/04/17 2,195 2,199 2,147 2,168 113,100
2015/04/16 2,199 2,250 2,196 2,219 202,700
2015/04/15 2,137 2,199 2,130 2,193 324,100
2015/04/14 2,087 2,140 2,087 2,129 185,000
2015/04/13 2,092 2,092 2,059 2,082 95,900
2015/04/10 2,061 2,095 2,060 2,092 118,000
2015/04/09 2,096 2,106 2,046 2,052 192,000
2015/04/08 2,128 2,146 2,102 2,107 138,600
2015/04/07 2,130 2,139 2,108 2,123 103,200
2015/04/06 2,115 2,141 2,082 2,112 120,000
2015/04/03 2,068 2,115 2,062 2,115 164,500
2015/04/02 1,990 2,071 1,989 2,048 128,100
2015/04/01 2,034 2,040 1,993 2,003 124,900
2015/03/31 2,088 2,105 2,045 2,050 105,100
2015/03/30 2,036 2,060 2,001 2,055 176,100
2015/03/27 2,074 2,109 2,035 2,056 132,600
2015/03/26 2,115 2,119 2,085 2,092 126,700
2015/03/25 2,127 2,154 2,116 2,140 91,400
2015/03/24 2,151 2,173 2,133 2,141 88,300
2015/03/23 2,159 2,194 2,143 2,166 119,700
2015/03/20 2,122 2,152 2,103 2,149 123,500
2015/03/19 2,111 2,134 2,087 2,109 123,500
2015/03/18 2,118 2,123 2,080 2,122 197,600
2015/03/17 2,143 2,150 2,103 2,114 137,300
2015/03/16 2,130 2,168 2,118 2,143 159,800
2015/03/13 2,115 2,134 2,079 2,123 307,900
2015/03/12 2,050 2,110 2,044 2,096 265,900
2015/03/11 2,015 2,049 2,010 2,037 167,800
2015/03/10 2,023 2,050 2,015 2,030 161,400
2015/03/09 2,020 2,040 2,005 2,014 113,600
2015/03/06 2,018 2,042 2,007 2,036 181,100
2015/03/05 2,017 2,048 2,014 2,018 188,600
2015/03/04 2,017 2,020 1,980 2,015 283,800
2015/03/03 2,055 2,063 2,022 2,045 145,400
2015/03/02 2,050 2,069 2,047 2,050 91,400
2015/02/27 2,061 2,065 2,012 2,039 357,100
2015/02/26 2,095 2,128 2,070 2,082 165,200
2015/02/25 2,065 2,117 2,065 2,110 161,000
2015/02/24 2,056 2,070 2,040 2,065 119,700
2015/02/23 2,098 2,099 2,044 2,055 127,000
2015/02/20 2,051 2,083 2,030 2,072 166,600
2015/02/19 2,149 2,149 2,044 2,048 338,900
2015/02/18 2,109 2,184 2,100 2,149 415,200
2015/02/17 1,940 2,112 1,940 2,091 539,700
2015/02/16 1,946 1,955 1,928 1,948 90,100
2015/02/13 1,925 1,951 1,923 1,934 143,300
2015/02/12 1,948 1,958 1,910 1,913 154,500
2015/02/10 1,916 1,929 1,906 1,914 67,300
2015/02/09 1,912 1,928 1,903 1,908 106,800
2015/02/06 1,929 1,936 1,901 1,912 202,600
2015/02/05 1,980 1,984 1,903 1,908 325,700
2015/02/04 1,999 2,024 1,982 1,997 221,000
2015/02/03 2,003 2,005 1,941 1,966 205,200
2015/02/02 2,083 2,087 2,000 2,002 270,700
2015/01/30 2,094 2,127 2,071 2,085 118,700
2015/01/29 2,091 2,091 2,063 2,077 140,300
2015/01/28 2,070 2,123 2,069 2,104 80,600
2015/01/27 2,060 2,100 2,060 2,090 96,800
2015/01/26 2,055 2,060 2,035 2,046 105,100
2015/01/23 2,045 2,078 2,045 2,066 86,200
2015/01/22 2,029 2,033 2,006 2,032 67,300
2015/01/21 2,055 2,056 2,023 2,029 96,600
2015/01/20 2,045 2,067 2,023 2,047 115,300
2015/01/19 2,060 2,075 2,012 2,053 174,500
2015/01/16 2,074 2,076 2,021 2,054 153,800
2015/01/15 2,076 2,131 2,061 2,122 65,300
2015/01/14 2,150 2,155 2,078 2,087 91,900
2015/01/13 2,154 2,178 2,125 2,159 88,700
2015/01/09 2,190 2,197 2,163 2,175 112,500
2015/01/08 2,176 2,218 2,168 2,186 83,100
2015/01/07 2,111 2,165 2,111 2,150 83,700
2015/01/06 2,172 2,188 2,135 2,141 122,300
2015/01/05 2,160 2,228 2,154 2,212 105,900

このページの先頭へ