[6222 東証1部] 島精機製作所 日足 時系列データ

[6222 東証1部] 島精機製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-213805.003840.003800.003830.0091700350456500
2017-02-203820.003845.003805.003835.0055600212897500
2017-02-173885.003885.003840.003865.00100700388521000
2017-02-163880.003915.003855.003915.0075100292477500
2017-02-153885.003930.003875.003880.0077800302884500
2017-02-143910.003975.003910.003915.00176600695015000
2017-02-133820.003870.003810.003860.00132800510340000
2017-02-103745.003825.003735.003825.00184100699045500
2017-02-093740.003745.003650.003680.00199800734994000
2017-02-083735.003770.003725.003765.0099200372247000
2017-02-073725.003755.003710.003740.00126300471644500
2017-02-063785.003815.003735.003745.00170400641229000
2017-02-033730.003785.003720.003735.00211400791329000
2017-02-023705.003825.003680.003725.005184001950567000
2017-02-013800.003800.003595.003635.008498003128130000
2017-01-313930.003935.003865.003900.00210200819945000
2017-01-304000.004000.003960.003985.00108200430190000
2017-01-274060.004060.003995.004040.00148600597791000
2017-01-264075.004085.003990.004035.00148600598011500
2017-01-254040.004065.003990.004025.00141300569135000
2017-01-243995.004025.003975.004010.00133900535561500
2017-01-233995.004040.003930.004000.00164600658608500
2017-01-203915.003990.003895.003980.00119000471365500
2017-01-193925.003965.003915.003935.00100200394666500
2017-01-183805.003885.003780.003885.00158400607187500
2017-01-173855.003885.003805.003815.00169900651389500
2017-01-163945.003945.003885.003915.0094200368305500
2017-01-133940.003970.003910.003970.0093200367719000
2017-01-124030.004040.003915.003960.00151500600005500
2017-01-113995.004010.003975.003985.0075600301343500
2017-01-104035.004035.003930.003970.00173400689509000
2017-01-063950.004045.003935.004030.00224800898960500
2017-01-054015.004015.003890.003935.00211800833985000
2017-01-044000.004035.003935.004025.00215600860528500
2016-12-303880.003970.003880.003955.00144000567122500
2016-12-293965.003980.003845.003870.00181600706577000
2016-12-283855.003990.003830.003985.00198900784899500
2016-12-273885.003885.003825.003855.00118700456950500
2016-12-263910.003910.003855.003880.00117700456694500
2016-12-223920.003920.003835.003855.00221400858204000
2016-12-213900.003940.003900.003905.00227900890938500
2016-12-203840.003870.003785.003845.00175100670363000
2016-12-193820.003850.003760.003840.00185200706041500
2016-12-163745.003840.003725.003820.003181001201840500
2016-12-153650.003745.003645.003705.00249400924593500
2016-12-143570.003610.003540.003585.0093600334489500
2016-12-133625.003645.003560.003600.00100200360381000
2016-12-123700.003725.003575.003625.00150800547536500
2016-12-093670.003685.003620.003680.00175400642193000
2016-12-083610.003690.003610.003670.00228100834730500
2016-12-073605.003645.003535.003570.00151700542202500
2016-12-063590.003600.003535.003585.00192300684863000
2016-12-053575.003615.003550.003580.00154600554029500
2016-12-023535.003700.003535.003595.004123001492654000
2016-12-013515.003575.003485.003550.00279900990786500
2016-11-303460.003465.003415.003460.00164500567668500
2016-11-293455.003485.003430.003465.00193500668069500
2016-11-283410.003535.003405.003510.00181200633954000
2016-11-253440.003520.003440.003460.00230300799101000
2016-11-243405.003475.003390.003420.00262300897459000
2016-11-223330.003375.003275.003375.00272600908240000
2016-11-213450.003460.003335.003365.00166200560330500
2016-11-183465.003475.003385.003410.00188700646122000
2016-11-173435.003490.003430.003450.00117400405595500
2016-11-163485.003515.003430.003460.00177500613730000
2016-11-153525.003550.003420.003440.00177200612861500
2016-11-143330.003580.003325.003525.003040001057676000
2016-11-113495.003520.003325.003355.003140001065205500
2016-11-103450.003585.003425.003455.003231001122436000
2016-11-093390.003450.003185.003270.005710001884387500
2016-11-083385.003425.003355.003375.00281600953671500
2016-11-073450.003500.003325.003390.005464001857369000
2016-11-043060.003465.003035.003445.0011161003700188500
2016-11-022946.003090.002940.003055.003969001201067200
2016-11-012950.002998.002926.002997.00203600606600000
2016-10-312980.003030.002943.002961.00335500997907200
2016-10-283000.003080.002870.002932.007738002282707900
2016-10-272780.002840.002772.002818.00190100534249700
2016-10-262816.002826.002794.002801.00202500568435500
2016-10-252780.002865.002772.002838.003811001081871400
2016-10-242715.002783.002693.002776.00312400859003200
2016-10-212663.002761.002660.002706.004940001340855300
2016-10-202611.002678.002541.002657.0010238002654046200
2016-10-192881.002911.002633.002647.0012458003394232200
2016-10-182912.002939.002876.002893.00180600522595000
2016-10-172847.002915.002836.002912.00209500604430200
2016-10-142832.002868.002806.002828.00259900734384000
2016-10-132854.002875.002835.002859.00235000670773800
2016-10-122852.002876.002836.002862.00159700456958500
2016-10-112864.002890.002847.002872.00131100376450200
2016-10-072868.002875.002822.002864.00184200525973700
2016-10-062840.002885.002840.002861.00272300779735000
2016-10-052750.002815.002745.002805.00290900810699300
2016-10-042745.002772.002726.002745.00246400675919200
2016-10-032750.002789.002737.002750.00196800541737300
2016-09-302712.002762.002700.002743.00205100561215600
2016-09-292777.002778.002726.002762.00160100440827300
2016-09-282698.002768.002692.002759.003929001077302300
2016-09-272620.002698.002611.002698.00267100713298200
2016-09-262611.002670.002603.002651.00359600952949000
2016-09-232592.002625.002570.002621.00238300622889500
2016-09-212533.002598.002517.002598.00222600570550700
2016-09-202442.002544.002427.002533.00298800750152300
2016-09-162413.002436.002392.002414.00179100432510800
2016-09-152391.002421.002391.002412.0094200226950800
2016-09-142376.002429.002370.002408.0083300200439900
2016-09-132410.002414.002385.002407.0086600208130500
2016-09-122375.002397.002361.002387.0084600201439700
2016-09-092427.002429.002401.002411.00126800306089300
2016-09-082441.002464.002400.002429.00142600346715000
2016-09-072324.002452.002303.002447.00312400752542500
2016-09-062361.002365.002334.002349.00108800255297500
2016-09-052340.002377.002333.002367.00144600341533400
2016-09-022303.002329.002300.002317.00127300294629300
2016-09-012298.002308.002252.002303.00128500294370800
2016-08-312200.002295.002200.002277.00253600572358900
2016-08-302131.002195.002121.002188.00167200363261800
2016-08-292120.002146.002102.002126.0065400138734300
2016-08-262061.002084.002049.002073.0073600152605900
2016-08-252058.002084.002045.002064.0073500151853500
2016-08-242067.002078.002045.002050.004410090648800
2016-08-232076.002086.002051.002058.0060700125332000
2016-08-222070.002097.002064.002095.0049000102249400
2016-08-192023.002072.002020.002060.0061500126439000
2016-08-182040.002045.002018.002024.0085300172986400
2016-08-172042.002064.002036.002059.0096700198204300
2016-08-162100.002101.002062.002062.0074200153891300
2016-08-152098.002103.002083.002095.004510094405300
2016-08-122095.002118.002084.002110.0096000202111600
2016-08-102144.002145.002060.002090.00207400432512100
2016-08-092160.002186.002136.002183.0088100190876900
2016-08-082180.002215.002141.002164.00109300236649900
2016-08-052145.002190.002144.002153.00130100281824200
2016-08-042114.002150.002099.002139.00148500316103700
2016-08-032072.002124.002068.002110.00155800328201800
2016-08-022081.002148.002081.002103.00163400345688400
2016-08-012095.002189.002076.002113.00386200824747700
2016-07-292069.002069.001997.002042.00153200311846300
2016-07-282070.002095.002050.002077.00177100367748100
2016-07-272073.002108.002073.002094.00129100269836700
2016-07-262073.002089.002041.002049.00144600297640200
2016-07-252087.002116.002078.002087.00132200276940800
2016-07-222065.002106.002060.002087.00136800285386900
2016-07-212075.002113.002075.002100.00133500279434100
2016-07-202068.002087.002028.002056.00121100248576400
2016-07-192025.002089.002025.002082.00239000492416900
2016-07-151960.002016.001959.001990.00118800235935900
2016-07-141971.001971.001927.001948.00184700359536100
2016-07-132005.002031.001970.001977.00193300386045300
2016-07-121911.001978.001908.001955.00173100338704900
2016-07-111876.001890.001864.001871.00116700218881400
2016-07-081858.001860.001815.001818.0082400150811600
2016-07-071868.001887.001846.001858.00151200281478400
2016-07-061888.001888.001825.001861.00146300271078300
2016-07-051931.001935.001884.001901.00140600266953900
2016-07-041961.001961.001907.001940.00177800344146000
2016-07-011986.002000.001954.001971.00232900459055000
2016-06-302021.002031.001968.001968.00149000296644000
2016-06-291966.002006.001945.001992.00191700379867500
2016-06-281914.001975.001905.001952.00163600318595400
2016-06-271925.001970.001920.001967.00269400524783600
2016-06-242117.002117.001813.001924.00401300790427200
2016-06-231970.002021.001960.002017.00110700220576500
2016-06-222040.002040.001962.001980.00180000358241000
2016-06-212042.002065.002021.002053.0094700193992000
2016-06-202038.002070.002028.002061.00138300284130300
2016-06-172042.002055.001983.002009.00393400790564500
2016-06-162013.002047.002000.002013.00348800705550000
2016-06-151987.002040.001979.002018.00178900360020600
2016-06-141977.002030.001968.001996.00311200620982200
2016-06-132029.002033.001973.001977.00333900666263300
2016-06-102115.002120.002065.002079.00285500594470000
2016-06-092109.002120.002078.002095.00241600506745500
2016-06-082126.002148.002091.002135.00254400539446900
2016-06-072156.002170.002088.002102.00264100557919700
2016-06-062125.002159.002123.002133.00266700569984800
2016-06-032233.002257.002176.002191.00335100737414100
2016-06-022250.002266.002225.002243.00196500441388400
2016-06-012260.002292.002243.002268.00218100495048400
2016-05-312325.002329.002265.002268.00287700655981500
2016-05-302251.002317.002200.002294.00420300951777500
2016-05-272271.002278.002220.002233.00144600324637800
2016-05-262274.002308.002241.002255.00210400478557700
2016-05-252266.002282.002236.002251.00270100609054900
2016-05-242294.002303.002245.002266.00169400384940400
2016-05-232320.002326.002262.002310.00243700557563100
2016-05-202320.002329.002290.002312.00221200511517200
2016-05-192308.002357.002249.002337.00410800946378800
2016-05-182347.002363.002239.002276.005050001152232000
2016-05-172374.002376.002326.002373.00202800478671800
2016-05-162329.002407.002313.002353.00361200851740400
2016-05-132430.002434.002337.002341.00398200946651200
2016-05-122399.002399.002305.002370.006946001637138300
2016-05-112258.002453.002258.002435.0013055003093385200
2016-05-102159.002264.002158.002247.0011245002496127400
2016-05-092020.002166.002006.002148.0011169002322225900
2016-05-061985.002043.001940.002026.0017183003435944100
2016-05-021755.001762.001713.001735.00166900289561300
2016-04-281880.001898.001810.001819.00158800294159400
2016-04-271880.001880.001840.001858.00151400281771400
2016-04-261891.001895.001849.001875.00109100204523600
2016-04-251892.001909.001868.001900.00142700270166000
2016-04-221839.001883.001831.001880.00198400367947300
2016-04-211898.001908.001886.001902.00100400190655900
2016-04-201874.001894.001871.001874.00124800234622200
2016-04-191827.001858.001814.001852.00174900322138300
2016-04-181765.001820.001765.001798.0083600150292600
2016-04-151847.001879.001840.001845.0085500158671800
2016-04-141826.001879.001816.001874.00106100196780200
2016-04-131775.001823.001771.001815.005500099172200
2016-04-121728.001790.001724.001758.0069100121854100
2016-04-111743.001743.001706.001735.004490077514500
2016-04-081700.001770.001676.001743.0074600128183700
2016-04-071706.001744.001703.001718.0067500115900600
2016-04-061721.001741.001703.001723.00118600203990900
2016-04-051764.001769.001716.001720.00129200224353400
2016-04-041797.001829.001777.001801.0095500172000300
2016-04-011865.001866.001795.001798.00121600221327900
2016-03-311920.001939.001876.001876.0083800159436100
2016-03-301902.001919.001887.001913.00104800199775300
2016-03-291880.001919.001874.001905.0091800174587500
2016-03-281894.001917.001881.001912.0094300179264300
2016-03-251872.001888.001853.001885.0073700138002400
2016-03-241856.001890.001841.001873.00170600319044900
2016-03-231893.001904.001854.001871.0097000181430900
2016-03-221872.001913.001857.001898.00135600256160900
2016-03-181850.001896.001850.001877.00208700390898000
2016-03-171845.001866.001827.001848.0088500163803500
2016-03-161824.001854.001815.001839.0083300152864300
2016-03-151835.001859.001825.001843.0086400159088700
2016-03-141834.001878.001834.001855.00101700189208900
2016-03-111762.001826.001761.001815.00105800189371000
2016-03-101811.001821.001794.001804.0079700143909800
2016-03-091784.001793.001751.001786.0062300110687600
2016-03-081809.001834.001766.001797.0072900130999300
2016-03-071819.001826.001794.001820.0087300158354200
2016-03-041779.001829.001774.001825.0076700139201100
2016-03-031765.001809.001763.001782.00101400180920600
2016-03-021747.001773.001722.001755.00124400218987200
2016-03-011729.001738.001681.001707.0091500155808500
2016-02-291749.001787.001719.001719.00121500212073100
2016-02-261735.001750.001712.001720.0090600156054500
2016-02-251676.001737.001676.001735.00144400248236600
2016-02-241693.001706.001657.001685.00160000268703100
2016-02-231730.001749.001704.001715.005030086642600
2016-02-221700.001747.001700.001716.0058900101235900
2016-02-191720.001751.001691.001713.0099100169288500
2016-02-181738.001772.001722.001752.00100400175382300
2016-02-171690.001739.001673.001706.00189900322802600
2016-02-161680.001749.001675.001718.00148100255584100

   ※ 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。 

s7db.com Twitter Blog