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 |
---|---|---|---|---|---|
2020/12/30 | 1,780 | 1,780 | 1,747 | 1,747 | 97,300 |
2020/12/29 | 1,700 | 1,777 | 1,700 | 1,777 | 128,300 |
2020/12/28 | 1,688 | 1,696 | 1,672 | 1,691 | 142,800 |
2020/12/25 | 1,650 | 1,682 | 1,636 | 1,682 | 91,700 |
2020/12/24 | 1,634 | 1,648 | 1,623 | 1,641 | 81,100 |
2020/12/23 | 1,596 | 1,616 | 1,573 | 1,615 | 98,600 |
2020/12/22 | 1,627 | 1,630 | 1,588 | 1,594 | 118,700 |
2020/12/21 | 1,644 | 1,650 | 1,608 | 1,638 | 97,000 |
2020/12/18 | 1,685 | 1,691 | 1,643 | 1,646 | 143,600 |
2020/12/17 | 1,755 | 1,762 | 1,692 | 1,693 | 114,400 |
2020/12/16 | 1,780 | 1,790 | 1,752 | 1,755 | 59,900 |
2020/12/15 | 1,758 | 1,781 | 1,750 | 1,776 | 54,300 |
2020/12/14 | 1,778 | 1,813 | 1,770 | 1,782 | 63,400 |
2020/12/11 | 1,802 | 1,816 | 1,761 | 1,777 | 78,000 |
2020/12/10 | 1,835 | 1,837 | 1,801 | 1,806 | 52,900 |
2020/12/09 | 1,790 | 1,827 | 1,790 | 1,822 | 67,100 |
2020/12/08 | 1,760 | 1,806 | 1,760 | 1,779 | 54,500 |
2020/12/07 | 1,825 | 1,835 | 1,788 | 1,794 | 65,000 |
2020/12/04 | 1,799 | 1,820 | 1,791 | 1,805 | 60,800 |
2020/12/03 | 1,761 | 1,805 | 1,756 | 1,800 | 110,700 |
2020/12/02 | 1,780 | 1,790 | 1,748 | 1,755 | 109,500 |
2020/12/01 | 1,740 | 1,772 | 1,738 | 1,762 | 87,300 |
2020/11/30 | 1,777 | 1,781 | 1,727 | 1,741 | 181,600 |
2020/11/27 | 1,779 | 1,808 | 1,774 | 1,782 | 111,900 |
2020/11/26 | 1,743 | 1,778 | 1,731 | 1,755 | 63,100 |
2020/11/25 | 1,807 | 1,824 | 1,748 | 1,750 | 90,800 |
2020/11/24 | 1,799 | 1,818 | 1,765 | 1,767 | 92,200 |
2020/11/20 | 1,736 | 1,757 | 1,712 | 1,751 | 93,000 |
2020/11/19 | 1,808 | 1,819 | 1,740 | 1,750 | 158,600 |
2020/11/18 | 1,824 | 1,855 | 1,806 | 1,822 | 88,100 |
2020/11/17 | 1,840 | 1,870 | 1,832 | 1,855 | 175,300 |
2020/11/16 | 1,810 | 1,841 | 1,800 | 1,826 | 155,200 |
2020/11/13 | 1,760 | 1,769 | 1,746 | 1,761 | 123,900 |
2020/11/12 | 1,797 | 1,824 | 1,774 | 1,778 | 169,600 |
2020/11/11 | 1,746 | 1,809 | 1,742 | 1,803 | 256,400 |
2020/11/10 | 1,662 | 1,703 | 1,655 | 1,700 | 181,500 |
2020/11/09 | 1,638 | 1,652 | 1,610 | 1,610 | 70,700 |
2020/11/06 | 1,602 | 1,625 | 1,596 | 1,611 | 85,000 |
2020/11/05 | 1,572 | 1,615 | 1,548 | 1,598 | 145,400 |
2020/11/04 | 1,639 | 1,643 | 1,574 | 1,574 | 107,700 |
2020/11/02 | 1,569 | 1,616 | 1,553 | 1,599 | 142,400 |
2020/10/30 | 1,624 | 1,641 | 1,528 | 1,545 | 474,400 |
2020/10/29 | 1,678 | 1,689 | 1,658 | 1,681 | 155,100 |
2020/10/28 | 1,695 | 1,710 | 1,688 | 1,701 | 240,800 |
2020/10/27 | 1,730 | 1,730 | 1,703 | 1,710 | 148,600 |
2020/10/26 | 1,757 | 1,767 | 1,740 | 1,748 | 142,200 |
2020/10/23 | 1,710 | 1,762 | 1,700 | 1,756 | 149,600 |
2020/10/22 | 1,734 | 1,736 | 1,711 | 1,719 | 90,400 |
2020/10/21 | 1,710 | 1,739 | 1,710 | 1,739 | 56,300 |
2020/10/20 | 1,730 | 1,734 | 1,701 | 1,710 | 98,200 |
2020/10/19 | 1,717 | 1,748 | 1,716 | 1,744 | 102,500 |
2020/10/16 | 1,700 | 1,747 | 1,690 | 1,707 | 128,900 |
2020/10/15 | 1,715 | 1,715 | 1,694 | 1,700 | 106,200 |
2020/10/14 | 1,746 | 1,746 | 1,704 | 1,717 | 85,700 |
2020/10/13 | 1,750 | 1,772 | 1,735 | 1,757 | 78,200 |
2020/10/12 | 1,736 | 1,762 | 1,730 | 1,741 | 88,000 |
2020/10/09 | 1,725 | 1,750 | 1,707 | 1,731 | 98,000 |
2020/10/08 | 1,719 | 1,721 | 1,701 | 1,710 | 69,500 |
2020/10/07 | 1,671 | 1,710 | 1,664 | 1,701 | 78,500 |
2020/10/06 | 1,688 | 1,702 | 1,678 | 1,691 | 57,000 |
2020/10/05 | 1,655 | 1,697 | 1,655 | 1,682 | 87,700 |
2020/10/02 | 1,650 | 1,665 | 1,613 | 1,623 | 93,900 |
2020/09/30 | 1,671 | 1,683 | 1,650 | 1,656 | 120,100 |
2020/09/29 | 1,709 | 1,709 | 1,676 | 1,678 | 94,200 |
2020/09/28 | 1,665 | 1,710 | 1,660 | 1,705 | 120,400 |
2020/09/25 | 1,650 | 1,660 | 1,642 | 1,652 | 66,400 |
2020/09/24 | 1,638 | 1,653 | 1,634 | 1,640 | 110,200 |
2020/09/23 | 1,670 | 1,670 | 1,630 | 1,652 | 108,300 |
2020/09/18 | 1,710 | 1,729 | 1,688 | 1,692 | 204,200 |
2020/09/17 | 1,710 | 1,727 | 1,682 | 1,697 | 152,000 |
2020/09/16 | 1,693 | 1,704 | 1,675 | 1,698 | 110,500 |
2020/09/15 | 1,717 | 1,717 | 1,677 | 1,695 | 124,800 |
2020/09/14 | 1,698 | 1,733 | 1,694 | 1,731 | 232,000 |
2020/09/11 | 1,695 | 1,695 | 1,657 | 1,670 | 175,400 |
2020/09/10 | 1,614 | 1,657 | 1,612 | 1,655 | 181,800 |
2020/09/09 | 1,580 | 1,613 | 1,569 | 1,599 | 140,400 |
2020/09/08 | 1,564 | 1,623 | 1,564 | 1,608 | 195,300 |
2020/09/07 | 1,513 | 1,554 | 1,508 | 1,552 | 96,600 |
2020/09/04 | 1,486 | 1,520 | 1,476 | 1,515 | 102,700 |
2020/09/03 | 1,533 | 1,544 | 1,499 | 1,509 | 128,600 |
2020/09/02 | 1,535 | 1,535 | 1,495 | 1,515 | 83,000 |
2020/09/01 | 1,510 | 1,516 | 1,488 | 1,500 | 86,600 |
2020/08/31 | 1,491 | 1,539 | 1,488 | 1,520 | 177,900 |
2020/08/28 | 1,471 | 1,506 | 1,457 | 1,469 | 180,200 |
2020/08/27 | 1,469 | 1,474 | 1,452 | 1,474 | 66,800 |
2020/08/26 | 1,470 | 1,480 | 1,456 | 1,469 | 61,200 |
2020/08/25 | 1,482 | 1,495 | 1,465 | 1,472 | 76,900 |
2020/08/24 | 1,471 | 1,471 | 1,444 | 1,460 | 75,000 |
2020/08/21 | 1,449 | 1,481 | 1,449 | 1,460 | 89,400 |
2020/08/20 | 1,429 | 1,454 | 1,429 | 1,438 | 143,300 |
2020/08/19 | 1,425 | 1,447 | 1,410 | 1,440 | 140,700 |
2020/08/18 | 1,439 | 1,451 | 1,421 | 1,433 | 229,900 |
2020/08/17 | 1,449 | 1,467 | 1,437 | 1,445 | 144,400 |
2020/08/14 | 1,457 | 1,477 | 1,441 | 1,457 | 220,300 |
2020/08/13 | 1,470 | 1,475 | 1,421 | 1,458 | 219,100 |
2020/08/12 | 1,420 | 1,475 | 1,420 | 1,469 | 298,800 |
2020/08/11 | 1,270 | 1,399 | 1,259 | 1,399 | 380,800 |
2020/08/07 | 1,260 | 1,260 | 1,231 | 1,244 | 177,700 |
2020/08/06 | 1,314 | 1,323 | 1,268 | 1,272 | 195,800 |
2020/08/05 | 1,279 | 1,299 | 1,256 | 1,284 | 172,000 |
2020/08/04 | 1,273 | 1,307 | 1,273 | 1,287 | 176,300 |
2020/08/03 | 1,252 | 1,276 | 1,245 | 1,267 | 112,700 |
2020/07/31 | 1,281 | 1,281 | 1,241 | 1,243 | 173,300 |
2020/07/30 | 1,339 | 1,339 | 1,289 | 1,293 | 120,500 |
2020/07/29 | 1,360 | 1,360 | 1,325 | 1,325 | 122,700 |
2020/07/28 | 1,411 | 1,411 | 1,373 | 1,375 | 69,100 |
2020/07/27 | 1,418 | 1,422 | 1,392 | 1,410 | 87,900 |
2020/07/22 | 1,428 | 1,445 | 1,396 | 1,419 | 199,600 |
2020/07/21 | 1,400 | 1,434 | 1,391 | 1,429 | 188,400 |
2020/07/20 | 1,400 | 1,405 | 1,372 | 1,405 | 67,500 |
2020/07/17 | 1,431 | 1,431 | 1,386 | 1,395 | 80,900 |
2020/07/16 | 1,406 | 1,456 | 1,406 | 1,432 | 303,400 |
2020/07/15 | 1,361 | 1,391 | 1,361 | 1,390 | 190,500 |
2020/07/14 | 1,374 | 1,374 | 1,334 | 1,337 | 179,600 |
2020/07/13 | 1,357 | 1,391 | 1,350 | 1,369 | 237,400 |
2020/07/10 | 1,370 | 1,370 | 1,314 | 1,314 | 243,200 |
2020/07/09 | 1,400 | 1,403 | 1,384 | 1,384 | 169,100 |
2020/07/08 | 1,429 | 1,449 | 1,406 | 1,415 | 94,600 |
2020/07/07 | 1,459 | 1,465 | 1,419 | 1,434 | 112,200 |
2020/07/06 | 1,417 | 1,468 | 1,415 | 1,464 | 211,200 |
2020/07/03 | 1,406 | 1,416 | 1,392 | 1,407 | 194,900 |
2020/07/02 | 1,460 | 1,469 | 1,402 | 1,406 | 203,600 |
2020/07/01 | 1,542 | 1,542 | 1,453 | 1,460 | 177,500 |
2020/06/30 | 1,540 | 1,587 | 1,536 | 1,536 | 147,900 |
2020/06/29 | 1,523 | 1,523 | 1,492 | 1,497 | 93,700 |
2020/06/26 | 1,541 | 1,545 | 1,512 | 1,536 | 119,900 |
2020/06/25 | 1,546 | 1,546 | 1,511 | 1,528 | 100,300 |
2020/06/24 | 1,546 | 1,565 | 1,535 | 1,547 | 74,900 |
2020/06/23 | 1,562 | 1,577 | 1,530 | 1,547 | 132,000 |
2020/06/22 | 1,521 | 1,570 | 1,508 | 1,565 | 134,000 |
2020/06/19 | 1,530 | 1,580 | 1,514 | 1,516 | 824,500 |
2020/06/18 | 1,541 | 1,546 | 1,494 | 1,513 | 194,200 |
2020/06/17 | 1,561 | 1,580 | 1,538 | 1,556 | 126,100 |
2020/06/16 | 1,535 | 1,559 | 1,525 | 1,555 | 199,300 |
2020/06/15 | 1,529 | 1,551 | 1,491 | 1,492 | 134,400 |
2020/06/12 | 1,511 | 1,537 | 1,490 | 1,529 | 178,300 |
2020/06/11 | 1,610 | 1,622 | 1,578 | 1,580 | 197,200 |
2020/06/10 | 1,650 | 1,652 | 1,613 | 1,640 | 124,900 |
2020/06/09 | 1,700 | 1,700 | 1,632 | 1,662 | 147,300 |
2020/06/08 | 1,672 | 1,690 | 1,651 | 1,689 | 130,900 |
2020/06/05 | 1,664 | 1,680 | 1,653 | 1,661 | 111,600 |
2020/06/04 | 1,691 | 1,696 | 1,637 | 1,661 | 109,600 |
2020/06/03 | 1,685 | 1,696 | 1,662 | 1,671 | 89,700 |
2020/06/02 | 1,625 | 1,687 | 1,620 | 1,654 | 124,600 |
2020/06/01 | 1,650 | 1,661 | 1,598 | 1,626 | 96,500 |
2020/05/29 | 1,685 | 1,685 | 1,627 | 1,632 | 255,900 |
2020/05/28 | 1,621 | 1,712 | 1,617 | 1,706 | 244,100 |
2020/05/27 | 1,600 | 1,627 | 1,590 | 1,626 | 139,300 |
2020/05/26 | 1,560 | 1,604 | 1,554 | 1,597 | 140,400 |
2020/05/25 | 1,528 | 1,558 | 1,522 | 1,537 | 67,200 |
2020/05/22 | 1,561 | 1,561 | 1,502 | 1,513 | 109,900 |
2020/05/21 | 1,567 | 1,583 | 1,553 | 1,562 | 65,900 |
2020/05/20 | 1,574 | 1,592 | 1,557 | 1,586 | 113,700 |
2020/05/19 | 1,592 | 1,607 | 1,559 | 1,572 | 157,800 |
2020/05/18 | 1,540 | 1,540 | 1,508 | 1,526 | 83,100 |
2020/05/15 | 1,512 | 1,550 | 1,496 | 1,544 | 175,100 |
2020/05/14 | 1,561 | 1,569 | 1,510 | 1,512 | 240,600 |
2020/05/13 | 1,620 | 1,633 | 1,608 | 1,617 | 71,000 |
2020/05/12 | 1,664 | 1,667 | 1,629 | 1,649 | 106,300 |
2020/05/11 | 1,634 | 1,675 | 1,634 | 1,668 | 95,800 |
2020/05/08 | 1,597 | 1,645 | 1,593 | 1,629 | 119,400 |
2020/05/07 | 1,558 | 1,583 | 1,555 | 1,558 | 85,400 |
2020/05/01 | 1,611 | 1,616 | 1,577 | 1,584 | 99,900 |
2020/04/30 | 1,648 | 1,668 | 1,640 | 1,640 | 164,800 |
2020/04/28 | 1,589 | 1,598 | 1,564 | 1,589 | 133,100 |
2020/04/27 | 1,542 | 1,568 | 1,537 | 1,567 | 94,200 |
2020/04/24 | 1,537 | 1,539 | 1,501 | 1,518 | 100,000 |
2020/04/23 | 1,499 | 1,550 | 1,495 | 1,550 | 117,500 |
2020/04/22 | 1,497 | 1,497 | 1,458 | 1,473 | 114,200 |
2020/04/21 | 1,518 | 1,532 | 1,496 | 1,505 | 101,400 |
2020/04/20 | 1,541 | 1,565 | 1,526 | 1,544 | 151,200 |
2020/04/17 | 1,530 | 1,588 | 1,529 | 1,557 | 100,300 |
2020/04/16 | 1,530 | 1,538 | 1,502 | 1,536 | 108,300 |
2020/04/15 | 1,596 | 1,596 | 1,533 | 1,545 | 194,600 |
2020/04/14 | 1,562 | 1,602 | 1,541 | 1,590 | 188,700 |
2020/04/13 | 1,573 | 1,582 | 1,541 | 1,542 | 175,500 |
2020/04/10 | 1,511 | 1,538 | 1,462 | 1,531 | 115,800 |
2020/04/09 | 1,464 | 1,527 | 1,448 | 1,509 | 139,900 |
2020/04/08 | 1,436 | 1,455 | 1,381 | 1,447 | 189,800 |
2020/04/07 | 1,447 | 1,460 | 1,369 | 1,423 | 183,100 |
2020/04/06 | 1,350 | 1,401 | 1,315 | 1,391 | 166,500 |
2020/04/03 | 1,347 | 1,387 | 1,347 | 1,380 | 155,600 |
2020/04/02 | 1,362 | 1,386 | 1,334 | 1,337 | 207,700 |
2020/04/01 | 1,414 | 1,451 | 1,374 | 1,392 | 188,100 |
2020/03/31 | 1,490 | 1,514 | 1,407 | 1,429 | 225,200 |
2020/03/30 | 1,471 | 1,490 | 1,424 | 1,485 | 285,200 |
2020/03/27 | 1,570 | 1,570 | 1,484 | 1,558 | 218,600 |
2020/03/26 | 1,500 | 1,508 | 1,437 | 1,489 | 209,000 |
2020/03/25 | 1,522 | 1,557 | 1,454 | 1,556 | 333,000 |
2020/03/24 | 1,407 | 1,429 | 1,362 | 1,429 | 264,300 |
2020/03/23 | 1,279 | 1,367 | 1,269 | 1,360 | 389,600 |
2020/03/19 | 1,417 | 1,428 | 1,267 | 1,279 | 519,700 |
2020/03/18 | 1,401 | 1,460 | 1,374 | 1,411 | 333,700 |
2020/03/17 | 1,330 | 1,401 | 1,299 | 1,390 | 443,500 |
2020/03/16 | 1,418 | 1,432 | 1,362 | 1,365 | 314,000 |
2020/03/13 | 1,371 | 1,446 | 1,344 | 1,405 | 346,400 |
2020/03/12 | 1,560 | 1,575 | 1,478 | 1,491 | 316,900 |
2020/03/11 | 1,630 | 1,657 | 1,583 | 1,583 | 264,300 |
2020/03/10 | 1,547 | 1,650 | 1,508 | 1,633 | 501,700 |
2020/03/09 | 1,622 | 1,635 | 1,567 | 1,584 | 464,800 |
2020/03/06 | 1,671 | 1,677 | 1,652 | 1,662 | 294,600 |
2020/03/05 | 1,731 | 1,731 | 1,686 | 1,701 | 190,300 |
2020/03/04 | 1,664 | 1,713 | 1,653 | 1,691 | 217,900 |
2020/03/03 | 1,750 | 1,759 | 1,683 | 1,683 | 213,700 |
2020/03/02 | 1,653 | 1,752 | 1,653 | 1,719 | 317,900 |
2020/02/28 | 1,725 | 1,738 | 1,685 | 1,693 | 280,300 |
2020/02/27 | 1,789 | 1,813 | 1,773 | 1,773 | 262,900 |
2020/02/26 | 1,790 | 1,819 | 1,774 | 1,807 | 227,500 |
2020/02/25 | 1,800 | 1,840 | 1,793 | 1,822 | 260,600 |
2020/02/21 | 1,916 | 1,936 | 1,901 | 1,907 | 185,400 |
2020/02/20 | 1,963 | 1,981 | 1,921 | 1,928 | 154,000 |
2020/02/19 | 1,955 | 1,975 | 1,941 | 1,958 | 257,300 |
2020/02/18 | 1,985 | 1,997 | 1,965 | 1,970 | 172,800 |
2020/02/17 | 2,027 | 2,043 | 1,962 | 1,983 | 267,600 |
2020/02/14 | 2,039 | 2,043 | 2,023 | 2,037 | 139,000 |
2020/02/13 | 2,077 | 2,081 | 2,053 | 2,059 | 179,900 |
2020/02/12 | 2,120 | 2,120 | 2,085 | 2,094 | 224,600 |
2020/02/10 | 2,139 | 2,144 | 2,117 | 2,120 | 174,900 |
2020/02/07 | 2,183 | 2,194 | 2,157 | 2,189 | 155,900 |
2020/02/06 | 2,179 | 2,186 | 2,144 | 2,166 | 333,000 |
2020/02/05 | 2,135 | 2,157 | 2,122 | 2,138 | 244,800 |
2020/02/04 | 2,076 | 2,151 | 2,046 | 2,125 | 427,200 |
2020/02/03 | 1,998 | 2,082 | 1,993 | 2,038 | 489,800 |
2020/01/31 | 2,149 | 2,168 | 2,115 | 2,146 | 274,500 |
2020/01/30 | 2,151 | 2,161 | 2,107 | 2,121 | 277,000 |
2020/01/29 | 2,168 | 2,196 | 2,159 | 2,174 | 198,500 |
2020/01/28 | 2,170 | 2,190 | 2,164 | 2,188 | 281,600 |
2020/01/27 | 2,230 | 2,234 | 2,198 | 2,203 | 274,600 |
2020/01/24 | 2,329 | 2,329 | 2,252 | 2,264 | 241,800 |
2020/01/23 | 2,365 | 2,368 | 2,310 | 2,316 | 291,100 |
2020/01/22 | 2,375 | 2,403 | 2,374 | 2,389 | 170,400 |
2020/01/21 | 2,409 | 2,418 | 2,370 | 2,375 | 144,100 |
2020/01/20 | 2,368 | 2,401 | 2,365 | 2,400 | 165,500 |
2020/01/17 | 2,371 | 2,385 | 2,365 | 2,377 | 106,100 |
2020/01/16 | 2,384 | 2,407 | 2,364 | 2,369 | 217,300 |
2020/01/15 | 2,386 | 2,398 | 2,353 | 2,372 | 194,000 |
2020/01/14 | 2,389 | 2,399 | 2,363 | 2,390 | 220,300 |
2020/01/10 | 2,411 | 2,430 | 2,403 | 2,411 | 186,200 |
2020/01/09 | 2,400 | 2,447 | 2,391 | 2,418 | 249,800 |
2020/01/08 | 2,458 | 2,459 | 2,408 | 2,413 | 249,400 |
2020/01/07 | 2,504 | 2,533 | 2,497 | 2,513 | 114,100 |
2020/01/06 | 2,500 | 2,510 | 2,466 | 2,488 | 207,900 |