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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,130 | 3,325 | 3,130 | 3,205 | 199,100 |
| 2018/12/27 | 3,190 | 3,230 | 3,115 | 3,195 | 172,100 |
| 2018/12/26 | 2,950 | 3,040 | 2,912 | 2,965 | 162,100 |
| 2018/12/25 | 2,976 | 3,040 | 2,895 | 2,908 | 232,900 |
| 2018/12/21 | 3,135 | 3,155 | 3,050 | 3,100 | 208,700 |
| 2018/12/20 | 3,195 | 3,330 | 3,110 | 3,140 | 257,300 |
| 2018/12/19 | 3,265 | 3,290 | 3,185 | 3,240 | 178,600 |
| 2018/12/18 | 3,290 | 3,300 | 3,185 | 3,215 | 342,900 |
| 2018/12/17 | 3,440 | 3,550 | 3,380 | 3,410 | 288,900 |
| 2018/12/14 | 3,505 | 3,525 | 3,375 | 3,430 | 534,900 |
| 2018/12/13 | 3,450 | 3,565 | 3,430 | 3,535 | 413,500 |
| 2018/12/12 | 3,325 | 3,475 | 3,290 | 3,395 | 202,100 |
| 2018/12/11 | 3,315 | 3,355 | 3,235 | 3,280 | 192,000 |
| 2018/12/10 | 3,330 | 3,360 | 3,245 | 3,270 | 222,600 |
| 2018/12/07 | 3,420 | 3,455 | 3,350 | 3,395 | 228,200 |
| 2018/12/06 | 3,425 | 3,475 | 3,370 | 3,420 | 195,900 |
| 2018/12/05 | 3,510 | 3,515 | 3,435 | 3,460 | 266,800 |
| 2018/12/04 | 3,635 | 3,665 | 3,575 | 3,600 | 361,900 |
| 2018/12/03 | 3,615 | 3,670 | 3,595 | 3,625 | 257,700 |
| 2018/11/30 | 3,470 | 3,545 | 3,430 | 3,515 | 353,900 |
| 2018/11/29 | 3,450 | 3,505 | 3,410 | 3,470 | 308,200 |
| 2018/11/28 | 3,350 | 3,415 | 3,320 | 3,405 | 253,300 |
| 2018/11/27 | 3,280 | 3,345 | 3,245 | 3,330 | 250,300 |
| 2018/11/26 | 3,285 | 3,345 | 3,255 | 3,285 | 255,300 |
| 2018/11/22 | 3,325 | 3,335 | 3,220 | 3,295 | 259,400 |
| 2018/11/21 | 3,200 | 3,350 | 3,165 | 3,300 | 339,000 |
| 2018/11/20 | 3,280 | 3,370 | 3,220 | 3,270 | 396,900 |
| 2018/11/19 | 3,225 | 3,505 | 3,225 | 3,400 | 765,100 |
| 2018/11/16 | 3,195 | 3,250 | 3,080 | 3,085 | 234,700 |
| 2018/11/15 | 3,210 | 3,285 | 3,155 | 3,175 | 361,800 |
| 2018/11/14 | 3,250 | 3,315 | 3,205 | 3,240 | 439,400 |
| 2018/11/13 | 3,255 | 3,255 | 3,070 | 3,190 | 586,100 |
| 2018/11/12 | 3,265 | 3,385 | 3,250 | 3,355 | 240,900 |
| 2018/11/09 | 3,345 | 3,375 | 3,285 | 3,290 | 281,800 |
| 2018/11/08 | 3,385 | 3,450 | 3,295 | 3,350 | 526,600 |
| 2018/11/07 | 3,555 | 3,625 | 3,350 | 3,350 | 417,800 |
| 2018/11/06 | 3,420 | 3,600 | 3,375 | 3,555 | 385,000 |
| 2018/11/05 | 3,305 | 3,465 | 3,265 | 3,395 | 623,700 |
| 2018/11/02 | 3,185 | 3,420 | 3,185 | 3,415 | 548,800 |
| 2018/11/01 | 3,030 | 3,290 | 3,030 | 3,265 | 411,200 |
| 2018/10/31 | 2,910 | 3,065 | 2,828 | 3,050 | 635,000 |
| 2018/10/30 | 2,880 | 3,095 | 2,880 | 2,998 | 744,800 |
| 2018/10/29 | 3,075 | 3,085 | 2,821 | 2,843 | 1,495,200 |
| 2018/10/26 | 3,025 | 3,150 | 3,025 | 3,025 | 1,386,600 |
| 2018/10/25 | 3,725 | 3,725 | 3,725 | 3,725 | 81,300 |
| 2018/10/24 | 4,450 | 4,475 | 4,405 | 4,425 | 97,000 |
| 2018/10/23 | 4,550 | 4,550 | 4,400 | 4,425 | 111,200 |
| 2018/10/22 | 4,445 | 4,600 | 4,440 | 4,565 | 107,700 |
| 2018/10/19 | 4,445 | 4,555 | 4,390 | 4,545 | 113,200 |
| 2018/10/18 | 4,665 | 4,665 | 4,530 | 4,530 | 103,700 |
| 2018/10/17 | 4,595 | 4,715 | 4,585 | 4,615 | 175,800 |
| 2018/10/16 | 4,480 | 4,505 | 4,415 | 4,495 | 172,900 |
| 2018/10/15 | 4,550 | 4,590 | 4,505 | 4,505 | 159,900 |
| 2018/10/12 | 4,400 | 4,610 | 4,385 | 4,590 | 235,400 |
| 2018/10/11 | 4,500 | 4,575 | 4,475 | 4,500 | 243,000 |
| 2018/10/10 | 4,830 | 4,885 | 4,730 | 4,765 | 151,600 |
| 2018/10/09 | 5,000 | 5,000 | 4,795 | 4,800 | 335,600 |
| 2018/10/05 | 5,150 | 5,200 | 5,100 | 5,100 | 112,600 |
| 2018/10/04 | 5,170 | 5,210 | 5,080 | 5,180 | 138,700 |
| 2018/10/03 | 5,190 | 5,200 | 5,080 | 5,090 | 121,700 |
| 2018/10/02 | 5,050 | 5,310 | 5,050 | 5,210 | 233,600 |
| 2018/10/01 | 5,000 | 5,050 | 4,965 | 5,030 | 216,200 |
| 2018/09/28 | 5,060 | 5,060 | 4,960 | 5,020 | 230,200 |
| 2018/09/27 | 5,100 | 5,150 | 5,000 | 5,000 | 177,300 |
| 2018/09/26 | 5,010 | 5,150 | 5,010 | 5,150 | 202,600 |
| 2018/09/25 | 5,260 | 5,260 | 5,000 | 5,030 | 351,900 |
| 2018/09/21 | 5,130 | 5,280 | 5,110 | 5,280 | 251,700 |
| 2018/09/20 | 5,150 | 5,240 | 5,030 | 5,060 | 193,500 |
| 2018/09/19 | 5,070 | 5,180 | 5,020 | 5,070 | 219,300 |
| 2018/09/18 | 4,890 | 4,985 | 4,850 | 4,955 | 152,200 |
| 2018/09/14 | 4,820 | 4,920 | 4,810 | 4,885 | 166,700 |
| 2018/09/13 | 4,660 | 4,820 | 4,660 | 4,755 | 199,200 |
| 2018/09/12 | 4,660 | 4,710 | 4,550 | 4,605 | 290,900 |
| 2018/09/11 | 4,735 | 4,735 | 4,650 | 4,660 | 279,400 |
| 2018/09/10 | 4,740 | 4,860 | 4,740 | 4,775 | 129,500 |
| 2018/09/07 | 4,830 | 4,835 | 4,730 | 4,795 | 239,900 |
| 2018/09/06 | 4,960 | 4,995 | 4,880 | 4,900 | 173,200 |
| 2018/09/05 | 5,040 | 5,080 | 4,935 | 4,970 | 285,900 |
| 2018/09/04 | 5,010 | 5,090 | 5,010 | 5,060 | 147,000 |
| 2018/09/03 | 5,170 | 5,190 | 5,070 | 5,070 | 159,000 |
| 2018/08/31 | 5,220 | 5,250 | 5,040 | 5,190 | 513,000 |
| 2018/08/30 | 5,420 | 5,460 | 5,350 | 5,400 | 125,600 |
| 2018/08/29 | 5,240 | 5,440 | 5,220 | 5,380 | 167,300 |
| 2018/08/28 | 5,430 | 5,490 | 5,320 | 5,330 | 122,000 |
| 2018/08/27 | 5,330 | 5,400 | 5,250 | 5,370 | 159,800 |
| 2018/08/24 | 5,370 | 5,390 | 5,310 | 5,340 | 101,200 |
| 2018/08/23 | 5,360 | 5,370 | 5,290 | 5,330 | 47,100 |
| 2018/08/22 | 5,310 | 5,350 | 5,200 | 5,340 | 108,900 |
| 2018/08/21 | 5,140 | 5,290 | 5,130 | 5,260 | 128,100 |
| 2018/08/20 | 5,100 | 5,170 | 5,080 | 5,140 | 87,200 |
| 2018/08/17 | 5,020 | 5,140 | 5,020 | 5,080 | 89,300 |
| 2018/08/16 | 5,000 | 5,030 | 4,895 | 4,960 | 249,800 |
| 2018/08/15 | 5,190 | 5,210 | 4,995 | 5,040 | 206,100 |
| 2018/08/14 | 5,120 | 5,250 | 5,060 | 5,230 | 192,900 |
| 2018/08/13 | 5,320 | 5,350 | 5,070 | 5,130 | 222,100 |
| 2018/08/10 | 5,480 | 5,500 | 5,380 | 5,390 | 166,800 |
| 2018/08/09 | 5,550 | 5,580 | 5,460 | 5,530 | 135,900 |
| 2018/08/08 | 5,600 | 5,620 | 5,480 | 5,510 | 278,800 |
| 2018/08/07 | 5,670 | 5,700 | 5,500 | 5,630 | 238,900 |
| 2018/08/06 | 5,900 | 5,930 | 5,780 | 5,790 | 94,900 |
| 2018/08/03 | 5,890 | 5,980 | 5,850 | 5,900 | 165,400 |
| 2018/08/02 | 5,900 | 5,990 | 5,770 | 5,830 | 289,200 |
| 2018/08/01 | 5,990 | 6,070 | 5,900 | 5,960 | 481,600 |
| 2018/07/31 | 6,070 | 6,080 | 6,010 | 6,050 | 204,600 |
| 2018/07/30 | 6,080 | 6,090 | 6,010 | 6,050 | 101,600 |
| 2018/07/27 | 6,100 | 6,170 | 6,060 | 6,110 | 123,200 |
| 2018/07/26 | 6,070 | 6,120 | 6,030 | 6,060 | 147,600 |
| 2018/07/25 | 6,130 | 6,180 | 6,030 | 6,060 | 202,000 |
| 2018/07/24 | 6,100 | 6,180 | 6,040 | 6,170 | 152,100 |
| 2018/07/23 | 6,060 | 6,160 | 6,020 | 6,060 | 235,600 |
| 2018/07/20 | 6,050 | 6,050 | 5,900 | 5,960 | 249,400 |
| 2018/07/19 | 6,110 | 6,230 | 6,080 | 6,080 | 166,700 |
| 2018/07/18 | 6,080 | 6,180 | 6,060 | 6,080 | 224,000 |
| 2018/07/17 | 6,000 | 6,220 | 5,990 | 6,130 | 377,100 |
| 2018/07/13 | 5,580 | 5,860 | 5,580 | 5,800 | 216,500 |
| 2018/07/12 | 5,660 | 5,670 | 5,460 | 5,480 | 165,600 |
| 2018/07/11 | 5,650 | 5,700 | 5,500 | 5,600 | 134,900 |
| 2018/07/10 | 5,820 | 5,880 | 5,740 | 5,740 | 208,600 |
| 2018/07/09 | 5,540 | 5,760 | 5,450 | 5,720 | 191,300 |
| 2018/07/06 | 5,380 | 5,490 | 5,340 | 5,440 | 179,400 |
| 2018/07/05 | 5,350 | 5,490 | 5,350 | 5,380 | 222,400 |
| 2018/07/04 | 5,430 | 5,490 | 5,230 | 5,350 | 520,800 |
| 2018/07/03 | 5,160 | 6,030 | 5,070 | 5,460 | 1,874,400 |
| 2018/07/02 | 5,290 | 5,430 | 5,180 | 5,190 | 155,100 |
| 2018/06/29 | 5,340 | 5,350 | 5,200 | 5,290 | 110,200 |
| 2018/06/28 | 5,330 | 5,380 | 5,230 | 5,240 | 150,300 |
| 2018/06/27 | 5,410 | 5,480 | 5,360 | 5,380 | 95,300 |
| 2018/06/26 | 5,250 | 5,410 | 5,180 | 5,360 | 118,400 |
| 2018/06/25 | 5,440 | 5,460 | 5,260 | 5,280 | 187,800 |
| 2018/06/22 | 5,470 | 5,610 | 5,460 | 5,500 | 139,400 |
| 2018/06/21 | 5,360 | 5,610 | 5,360 | 5,540 | 178,000 |
| 2018/06/20 | 5,460 | 5,510 | 5,250 | 5,420 | 224,800 |
| 2018/06/19 | 5,430 | 5,550 | 5,410 | 5,490 | 246,300 |
| 2018/06/18 | 5,520 | 5,550 | 5,400 | 5,430 | 198,500 |
| 2018/06/15 | 5,710 | 5,710 | 5,430 | 5,470 | 274,000 |
| 2018/06/14 | 5,700 | 5,800 | 5,680 | 5,680 | 127,800 |
| 2018/06/13 | 5,750 | 5,810 | 5,680 | 5,720 | 211,000 |
| 2018/06/12 | 5,960 | 5,960 | 5,720 | 5,770 | 299,300 |
| 2018/06/11 | 5,960 | 6,010 | 5,920 | 5,940 | 113,500 |
| 2018/06/08 | 5,990 | 6,070 | 5,930 | 5,970 | 128,900 |
| 2018/06/07 | 6,050 | 6,140 | 6,000 | 6,020 | 137,400 |
| 2018/06/06 | 6,120 | 6,160 | 6,020 | 6,030 | 124,200 |
| 2018/06/05 | 6,300 | 6,300 | 6,130 | 6,160 | 103,600 |
| 2018/06/04 | 6,280 | 6,350 | 6,250 | 6,300 | 162,100 |
| 2018/06/01 | 6,180 | 6,260 | 6,170 | 6,200 | 127,000 |
| 2018/05/31 | 6,020 | 6,200 | 5,980 | 6,180 | 193,300 |
| 2018/05/30 | 6,060 | 6,110 | 5,950 | 6,020 | 130,900 |
| 2018/05/29 | 6,110 | 6,200 | 6,070 | 6,180 | 120,100 |
| 2018/05/28 | 6,230 | 6,380 | 6,080 | 6,140 | 175,100 |
| 2018/05/25 | 6,180 | 6,290 | 6,120 | 6,150 | 164,100 |
| 2018/05/24 | 6,300 | 6,310 | 6,140 | 6,170 | 206,200 |
| 2018/05/23 | 6,300 | 6,420 | 6,290 | 6,350 | 94,400 |
| 2018/05/22 | 6,400 | 6,570 | 6,330 | 6,380 | 215,000 |
| 2018/05/21 | 6,360 | 6,530 | 6,340 | 6,400 | 205,000 |
| 2018/05/18 | 6,330 | 6,370 | 6,260 | 6,310 | 126,200 |
| 2018/05/17 | 6,250 | 6,340 | 6,230 | 6,260 | 197,100 |
| 2018/05/16 | 6,170 | 6,240 | 6,120 | 6,210 | 141,900 |
| 2018/05/15 | 6,050 | 6,270 | 6,050 | 6,190 | 259,000 |
| 2018/05/14 | 5,940 | 6,100 | 5,920 | 6,060 | 265,000 |
| 2018/05/11 | 5,760 | 6,050 | 5,600 | 6,040 | 558,600 |
| 2018/05/10 | 6,120 | 6,180 | 5,770 | 5,830 | 417,800 |
| 2018/05/09 | 6,370 | 6,420 | 6,090 | 6,110 | 766,100 |
| 2018/05/08 | 7,000 | 7,020 | 6,770 | 6,870 | 229,300 |
| 2018/05/07 | 6,940 | 7,110 | 6,940 | 7,080 | 169,900 |
| 2018/05/02 | 7,020 | 7,020 | 6,830 | 6,960 | 136,100 |
| 2018/05/01 | 6,990 | 7,030 | 6,920 | 7,010 | 80,400 |
| 2018/04/27 | 6,930 | 6,980 | 6,830 | 6,960 | 91,300 |
| 2018/04/26 | 7,020 | 7,140 | 6,890 | 6,930 | 129,900 |
| 2018/04/25 | 7,070 | 7,070 | 6,910 | 7,000 | 88,400 |
| 2018/04/24 | 6,950 | 7,120 | 6,910 | 7,040 | 149,600 |
| 2018/04/23 | 6,870 | 6,970 | 6,850 | 6,860 | 43,200 |
| 2018/04/20 | 6,870 | 6,940 | 6,800 | 6,930 | 68,900 |
| 2018/04/19 | 6,950 | 7,000 | 6,870 | 6,890 | 64,200 |
| 2018/04/18 | 6,800 | 6,940 | 6,740 | 6,890 | 63,500 |
| 2018/04/17 | 6,900 | 6,930 | 6,770 | 6,800 | 86,500 |
| 2018/04/16 | 6,990 | 6,990 | 6,850 | 6,920 | 52,700 |
| 2018/04/13 | 6,910 | 6,990 | 6,880 | 6,940 | 49,500 |
| 2018/04/12 | 6,910 | 6,970 | 6,810 | 6,870 | 75,500 |
| 2018/04/11 | 6,910 | 6,970 | 6,820 | 6,940 | 97,800 |
| 2018/04/10 | 6,680 | 6,900 | 6,620 | 6,870 | 190,600 |
| 2018/04/09 | 6,830 | 6,880 | 6,700 | 6,740 | 144,300 |
| 2018/04/06 | 7,030 | 7,070 | 6,810 | 6,810 | 147,800 |
| 2018/04/05 | 7,100 | 7,130 | 6,890 | 6,980 | 144,400 |
| 2018/04/04 | 7,260 | 7,260 | 6,960 | 6,970 | 129,900 |
| 2018/04/03 | 7,150 | 7,250 | 7,100 | 7,190 | 105,900 |
| 2018/04/02 | 7,340 | 7,380 | 7,290 | 7,290 | 96,500 |
| 2018/03/30 | 7,440 | 7,440 | 7,320 | 7,390 | 148,600 |
| 2018/03/29 | 7,360 | 7,440 | 7,250 | 7,360 | 150,400 |
| 2018/03/28 | 7,070 | 7,250 | 7,070 | 7,250 | 149,000 |
| 2018/03/27 | 7,210 | 7,260 | 7,120 | 7,160 | 267,500 |
| 2018/03/26 | 7,140 | 7,210 | 6,960 | 7,060 | 218,600 |
| 2018/03/23 | 7,240 | 7,400 | 7,150 | 7,210 | 222,000 |
| 2018/03/22 | 7,540 | 7,630 | 7,450 | 7,470 | 201,700 |
| 2018/03/20 | 7,480 | 7,660 | 7,430 | 7,620 | 234,800 |
| 2018/03/19 | 7,430 | 7,720 | 7,320 | 7,590 | 977,800 |
| 2018/03/16 | 7,210 | 7,620 | 7,180 | 7,440 | 1,472,400 |
| 2018/03/15 | 6,820 | 6,850 | 6,690 | 6,760 | 171,300 |
| 2018/03/14 | 6,720 | 6,940 | 6,690 | 6,920 | 177,100 |
| 2018/03/13 | 6,820 | 6,830 | 6,580 | 6,750 | 190,900 |
| 2018/03/12 | 6,700 | 6,870 | 6,660 | 6,820 | 215,900 |
| 2018/03/09 | 6,670 | 6,710 | 6,500 | 6,550 | 174,200 |
| 2018/03/08 | 6,610 | 6,630 | 6,480 | 6,550 | 93,900 |
| 2018/03/07 | 6,550 | 6,670 | 6,520 | 6,590 | 127,200 |
| 2018/03/06 | 6,650 | 6,730 | 6,590 | 6,650 | 126,900 |
| 2018/03/05 | 6,520 | 6,570 | 6,440 | 6,500 | 145,600 |
| 2018/03/02 | 6,660 | 6,750 | 6,530 | 6,570 | 343,900 |
| 2018/03/01 | 7,090 | 7,090 | 6,780 | 6,860 | 203,000 |
| 2018/02/28 | 7,280 | 7,340 | 7,170 | 7,170 | 133,900 |
| 2018/02/27 | 7,250 | 7,290 | 7,140 | 7,290 | 214,100 |
| 2018/02/26 | 7,010 | 7,080 | 6,950 | 7,050 | 173,700 |
| 2018/02/23 | 6,790 | 6,920 | 6,740 | 6,910 | 162,500 |
| 2018/02/22 | 6,730 | 6,800 | 6,650 | 6,780 | 208,300 |
| 2018/02/21 | 6,690 | 6,860 | 6,580 | 6,830 | 234,000 |
| 2018/02/20 | 6,460 | 6,650 | 6,400 | 6,630 | 298,600 |
| 2018/02/19 | 6,400 | 6,430 | 6,270 | 6,430 | 247,600 |
| 2018/02/16 | 6,410 | 6,500 | 6,330 | 6,350 | 121,900 |
| 2018/02/15 | 6,320 | 6,410 | 6,270 | 6,360 | 104,900 |
| 2018/02/14 | 6,400 | 6,480 | 6,160 | 6,250 | 176,200 |
| 2018/02/13 | 6,710 | 6,740 | 6,410 | 6,430 | 162,600 |
| 2018/02/09 | 6,370 | 6,560 | 6,350 | 6,550 | 191,400 |
| 2018/02/08 | 6,700 | 6,770 | 6,590 | 6,710 | 174,300 |
| 2018/02/07 | 6,970 | 7,000 | 6,590 | 6,620 | 260,700 |
| 2018/02/06 | 7,030 | 7,040 | 6,500 | 6,670 | 330,700 |
| 2018/02/05 | 7,360 | 7,480 | 7,270 | 7,330 | 242,100 |
| 2018/02/02 | 7,430 | 7,520 | 7,360 | 7,510 | 282,700 |
| 2018/02/01 | 7,200 | 7,370 | 6,880 | 7,370 | 781,600 |
| 2018/01/31 | 7,800 | 7,960 | 7,800 | 7,890 | 164,400 |
| 2018/01/30 | 8,000 | 8,010 | 7,740 | 7,830 | 140,500 |
| 2018/01/29 | 8,060 | 8,190 | 8,000 | 8,070 | 127,900 |
| 2018/01/26 | 7,840 | 8,010 | 7,840 | 7,930 | 112,400 |
| 2018/01/25 | 7,800 | 7,950 | 7,760 | 7,810 | 116,100 |
| 2018/01/24 | 8,110 | 8,110 | 7,780 | 7,850 | 148,800 |
| 2018/01/23 | 7,990 | 8,090 | 7,970 | 8,050 | 120,900 |
| 2018/01/22 | 7,970 | 8,060 | 7,930 | 8,050 | 90,800 |
| 2018/01/19 | 8,030 | 8,130 | 7,990 | 8,110 | 71,400 |
| 2018/01/18 | 8,080 | 8,190 | 7,900 | 7,920 | 119,900 |
| 2018/01/17 | 7,840 | 8,110 | 7,770 | 8,020 | 168,600 |
| 2018/01/16 | 7,730 | 8,010 | 7,680 | 7,990 | 193,100 |
| 2018/01/15 | 7,800 | 7,840 | 7,670 | 7,740 | 108,300 |
| 2018/01/12 | 7,460 | 7,820 | 7,460 | 7,760 | 178,800 |
| 2018/01/11 | 7,430 | 7,480 | 7,330 | 7,480 | 89,200 |
| 2018/01/10 | 7,570 | 7,570 | 7,450 | 7,500 | 114,400 |
| 2018/01/09 | 7,480 | 7,600 | 7,430 | 7,600 | 145,300 |
| 2018/01/05 | 7,490 | 7,510 | 7,330 | 7,400 | 148,600 |
| 2018/01/04 | 7,260 | 7,500 | 7,240 | 7,490 | 159,200 |