[6222 大証1部] 島精機 日足 時系列データ

[6222 大証1部] 島精機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121792.001818.001792.001813.0057900104719600
2013-07-111789.001809.001779.001788.0077100137882300
2013-07-101801.001817.001788.001803.0097700176108400
2013-07-091828.001849.001762.001787.00156800280279800
2013-07-081864.001870.001785.001797.00204400374611700
2013-07-051753.001797.001745.001796.0086900154645100
2013-07-041791.001791.001706.001722.00222800386479800
2013-07-031803.001810.001780.001791.0080000143170900
2013-07-021790.001790.001764.001777.00121300215334100
2013-07-011751.001757.001715.001751.00110700192752100
2013-06-281690.001729.001683.001725.00185200315732800
2013-06-271621.001665.001611.001659.00145900238895600
2013-06-261698.001698.001611.001621.00103000169769200
2013-06-251755.001762.001643.001663.00211700357434800
2013-06-241810.001820.001762.001768.004050072467100
2013-06-211800.001814.001757.001795.00126000225065400
2013-06-201842.001863.001820.001830.005330097754600
2013-06-191898.001901.001835.001873.0056400105505500
2013-06-181903.001913.001845.001849.0074900139687600
2013-06-171807.001886.001804.001886.0056100104259500
2013-06-141860.001880.001807.001807.00115100211686100
2013-06-131950.001954.001811.001811.00319100596246700
2013-06-122010.002026.001944.001999.00151000299536300
2013-06-112094.002105.002050.002095.0055700115869500
2013-06-102052.002131.002050.002103.0065900138205500
2013-06-072020.002020.001917.001980.00144000282793700
2013-06-062121.002151.002050.002075.00120300253904500
2013-06-052264.002288.002152.002152.0093800209024200
2013-06-042210.002276.002134.002264.00141200312160700
2013-06-032251.002289.002206.002218.00105900238384500
2013-05-312295.002380.002251.002290.00201600463966300
2013-05-302345.002350.002238.002244.00129300296583000
2013-05-292370.002400.002345.002372.00111600264672800
2013-05-282176.002314.002155.002296.00118200265461000
2013-05-272198.002198.002150.002150.0064900140478000
2013-05-242220.002284.002179.002248.00172200387077400
2013-05-232450.002459.002180.002200.00320200735836500
2013-05-222525.002533.002462.002465.00102600254968900
2013-05-212521.002540.002470.002525.0070300176922900
2013-05-202560.002580.002541.002552.00105900270732700
2013-05-172525.002557.002509.002544.00116700296136700
2013-05-162497.002521.002455.002499.00156900391255600
2013-05-152470.002525.002468.002482.00139500348361200
2013-05-142496.002499.002456.002456.00103400255424900
2013-05-132520.002549.002455.002496.00246900618287500
2013-05-102387.002455.002361.002439.00215300520904100
2013-05-092220.002320.002210.002320.00258100589305500
2013-05-082201.002221.002170.002195.00123000270347200
2013-05-072210.002220.002201.002205.00115900256122000
2013-05-022201.002231.002141.002163.00305900666470500
2013-05-012138.002138.002080.002081.0079200166609300
2013-04-302110.002144.002100.002108.0065100137744600
2013-04-262188.002190.002108.002108.0084800180662300
2013-04-252155.002188.002155.002168.0079400172559000
2013-04-242166.002182.002130.002155.0075400162186900
2013-04-232180.002180.002140.002160.0078700169794800
2013-04-222100.002178.002055.002145.00254600544537800
2013-04-192005.002016.001995.002000.00142900286670000
2013-04-182027.002035.001994.001996.00139400280586500
2013-04-171986.002033.001974.002002.00110600221884200
2013-04-162020.002030.001965.001972.00118800236115600
2013-04-152050.002090.002025.002037.0052600108128800
2013-04-122058.002072.002051.002065.0052200107530800
2013-04-112082.002120.002053.002090.0086300179451300
2013-04-102070.002096.002051.002085.00108400224322500
2013-04-092100.002119.002050.002097.0094100196817600
2013-04-082083.002148.002050.002070.0071300148128000
2013-04-052100.002100.002043.002058.00100800208781800
2013-04-041939.002000.001915.001999.0056600110599800
2013-04-031990.001990.001940.001989.0060800119510400
2013-04-021953.001962.001908.001953.00112100217428100
2013-04-012077.002091.002000.002000.0063400128927400
2013-03-292140.002142.002100.002124.0067800143829400
2013-03-282187.002200.002112.002120.00107100228787200
2013-03-272108.002228.002108.002215.0052900115953900
2013-03-262160.002200.002135.002168.0078900171041600
2013-03-252240.002245.002173.002173.00111600245446800
2013-03-222262.002311.002226.002226.00133700303819800
2013-03-212275.002337.002249.002294.00212900487325900
2013-03-192190.002276.002171.002262.00211600472296700
2013-03-182144.002190.002136.002163.00227500494724600
2013-03-152080.002160.002080.002160.00431400920582500
2013-03-142050.002078.002025.002076.00113800234364100
2013-03-131995.002079.001991.002051.00297600610640700
2013-03-121998.002005.001977.001977.00192800383609400
2013-03-111993.002019.001981.002008.00190300379501300
2013-03-082000.002009.001981.001981.00178800356589400
2013-03-071990.002005.001980.001988.00159200317603400
2013-03-061990.002004.001980.001999.0075000149250900
2013-03-051990.002007.001976.001990.00184200367636700
2013-03-041987.001992.001973.001973.00125900249421200
2013-03-011998.001998.001969.001987.00114400226173100
2013-02-281946.002010.001933.001986.00312600621068000
2013-02-271911.001957.001906.001906.00234400451634200
2013-02-261880.001921.001848.001909.00196100372015100
2013-02-251910.001947.001905.001927.00155600299995100
2013-02-221880.001895.001845.001884.00118400221266800
2013-02-211864.001912.001860.001909.00214100405852800
2013-02-201796.001884.001796.001875.00238300443949500
2013-02-191800.001807.001765.001783.00134300239283200
2013-02-181800.001837.001790.001808.0086300157094100
2013-02-151812.001817.001741.001789.00161200285758800
2013-02-141802.001877.001800.001847.00128100235950600
2013-02-131816.001870.001800.001815.00114400208440500
2013-02-121813.001909.001813.001852.00335600628723300
2013-02-081875.001882.001810.001812.00230600421903700
2013-02-071914.001949.001866.001868.00252500478683000
2013-02-061986.002013.001954.001954.00172100341627700
2013-02-052018.002018.001935.001944.00206600407601800
2013-02-041925.002019.001924.002019.00275700546334200
2013-02-011805.001925.001804.001925.00319000598896000
2013-01-311800.001817.001764.001805.00359700644050700
2013-01-301670.001713.001616.001680.00242600404480100
2013-01-291580.001671.001577.001639.00264700434289500
2013-01-281547.001575.001532.001571.00129100201031700
2013-01-251554.001569.001511.001532.00114900175994500
2013-01-241503.001550.001460.001550.00126400191693500
2013-01-231414.001550.001414.001521.00229400337966500
2013-01-221405.001435.001394.001430.0096800136982300
2013-01-211400.001412.001394.001412.0074500104482800
2013-01-181356.001389.001356.001389.004860066554200
2013-01-171358.001377.001333.001342.003670049657800
2013-01-161388.001398.001355.001358.006910095047000
2013-01-151410.001415.001380.001388.003370047065200
2013-01-111375.001404.001361.001398.006080084143400
2013-01-101361.001370.001355.001360.007240098651400
2013-01-091363.001369.001337.001361.00110400150188000
2013-01-081421.001445.001373.001374.0085700119528700
2013-01-071457.001458.001423.001440.006700096393200
2013-01-041440.001455.001434.001434.006470093248800
2012-12-281398.001416.001380.001407.0098000137052700
2012-12-271378.001398.001372.001388.00110500153202600
2012-12-261368.001390.001368.001376.005570076758800
2012-12-251370.001393.001367.001371.0079200109196200
2012-12-211372.001389.001366.001367.00153500210703900
2012-12-201386.001392.001360.001372.0088400121158200
2012-12-191370.001394.001367.001386.0079000109384300
2012-12-181328.001387.001318.001369.0079700108670100
2012-12-171342.001352.001318.001318.0081400108780700
2012-12-141327.001352.001327.001338.006580087831800
2012-12-131330.001354.001330.001338.004370058602300
2012-12-121317.001337.001297.001299.006500084748400
2012-12-111311.001322.001294.001318.007390096528000
2012-12-101351.001355.001311.001313.00111700148368200
2012-12-071376.001384.001350.001350.0094400128058400
2012-12-061396.001400.001371.001375.0097500135011600
2012-12-051350.001395.001348.001395.0096600133143800
2012-12-041330.001367.001321.001360.00140300189163000
2012-12-031290.001337.001283.001331.00140300184387100
2012-11-301248.001281.001219.001275.0092800117197800
2012-11-291215.001249.001215.001226.0083900103455700
2012-11-281197.001220.001191.001197.007150085953700
2012-11-271219.001228.001210.001217.004430053885500
2012-11-261221.001233.001210.001219.006750082527900
2012-11-221171.001200.001171.001199.0087000103389900
2012-11-211164.001169.001142.001161.007440085936700
2012-11-201149.001165.001142.001153.0099200114475100
2012-11-191125.001148.001117.001144.006450073387700
2012-11-161088.001128.001082.001113.007120079152800
2012-11-151045.001087.001040.001087.002750029323400
2012-11-141048.001048.001031.001045.003850039876600
2012-11-131035.001048.001026.001044.002000020750400
2012-11-121038.001049.001031.001042.002180022685400
2012-11-091061.001061.001036.001048.006620069524900
2012-11-081062.001073.001059.001060.004300045792400
2012-11-071079.001087.001060.001087.003990042945000
2012-11-061087.001087.001060.001078.003770040435800
2012-11-051074.001094.001074.001090.006170067081700
2012-11-021065.001090.001053.001084.00110800119557800
2012-11-011011.001045.001011.001045.006220064175500
2012-10-311025.001029.001012.001017.00141600144663100
2012-10-301035.001052.001028.001028.006110063464200
2012-10-291070.001086.001032.001043.00102100107086000
2012-10-261091.001100.001077.001086.004060044171700
2012-10-251109.001117.001100.001113.003880042937200
2012-10-241119.001130.001111.001121.004210047188900
2012-10-231148.001150.001128.001150.003630041471000
2012-10-221076.001154.001076.001139.00155300173072000
2012-10-191114.001138.001107.001136.007350082469800
2012-10-181096.001128.001090.001114.007030077989500
2012-10-171073.001082.001064.001082.008510091380200
2012-10-161057.001066.001040.001052.005790060816700
2012-10-151031.001079.001031.001065.006050063935200
2012-10-121034.001050.001034.001039.003140032749100
2012-10-111037.001058.001034.001038.003630037839100
2012-10-101046.001051.001035.001050.002710028222800
2012-10-091051.001070.001050.001052.004330045778500
2012-10-051077.001080.001052.001072.006400067979900
2012-10-041069.001085.001035.001078.0094900101185600
2012-10-031054.001076.001036.001058.008060085042000
2012-10-021083.001093.001051.001051.006680070962900
2012-10-011103.001114.001082.001082.006550071547500
2012-09-281120.001125.001082.001125.00106600117998100
2012-09-271081.001095.001064.001076.005070054662200
2012-09-261115.001130.001092.001097.003560039298800
2012-09-251113.001135.001107.001135.002790031352900
2012-09-241129.001132.001108.001109.002480027633200
2012-09-211112.001142.001112.001117.002830032063500
2012-09-201140.001147.001104.001106.003180035761000
2012-09-191135.001168.001110.001142.005340061162900
2012-09-181086.001131.001083.001125.004570050622000
2012-09-141078.001110.001078.001092.004220046144600
2012-09-131075.001075.001049.001057.004090043318900
2012-09-121033.001062.001033.001055.002500026217000
2012-09-111032.001046.001032.001035.0079008216200
2012-09-101048.001050.001031.001047.004810050149600
2012-09-071020.001049.001020.001039.004020041825300
2012-09-061020.001022.001008.001008.003940039911800
2012-09-051051.001051.001030.001031.004080042257400
2012-09-041054.001055.001050.001054.002620027556500
2012-09-031060.001072.001053.001057.003110032993300
2012-08-311060.001099.001060.001066.006320067506300
2012-08-301080.001081.001063.001067.002020021586700
2012-08-291075.001087.001065.001087.002260024262900
2012-08-281091.001092.001053.001073.004900052401100
2012-08-271114.001116.001094.001094.003740041125700
2012-08-241115.001124.001097.001104.002430027078100
2012-08-231110.001127.001099.001119.003200035791900
2012-08-221130.001130.001114.001119.001810020308400
2012-08-211129.001136.001116.001126.002890032615100
2012-08-201109.001131.001109.001119.001970022091200
2012-08-171102.001125.001097.001125.003700041259100
2012-08-161078.001110.001078.001089.008070087934400
2012-08-151085.001089.001064.001071.003980042677600
2012-08-141079.001089.001064.001077.006800073273200
2012-08-131075.001089.001070.001071.003940042350400
2012-08-101060.001082.001060.001081.004020042916400
2012-08-091070.001082.001069.001078.004480048118700
2012-08-081045.001075.001045.001059.008260087774900
2012-08-071040.001053.001025.001046.007440077153200
2012-08-061073.001077.001031.001050.00102500107143000
2012-08-031090.001090.001055.001071.004420047187200
2012-08-021130.001130.001093.001096.0094500104421900
2012-08-011110.001142.001095.001137.0096300108037000
2012-07-311110.001125.001103.001121.006320070390900
2012-07-301100.001131.001095.001122.00116700129845100
2012-07-271135.001155.001132.001154.006520074437200
2012-07-261115.001144.001110.001134.004710053164600
2012-07-251125.001130.001101.001107.004820053591800
2012-07-241126.001145.001126.001128.002680030402800
2012-07-231149.001156.001130.001130.004280049116100
2012-07-201175.001175.001152.001152.003440039817500
2012-07-191167.001198.001167.001183.007580089423900
2012-07-181169.001169.001150.001160.004990057769700
2012-07-171220.001220.001153.001154.0095600113077500
2012-07-131152.001174.001152.001161.004210049015700
2012-07-121177.001183.001151.001154.00116000135154700
2012-07-111183.001200.001176.001183.005760068098200
2012-07-101201.001217.001184.001190.004870058313300
2012-07-091200.001206.001194.001194.003720044614300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter