[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 
2017-11-227580.007680.007490.007630.001795001361623000
2017-11-217370.007490.007330.007460.001349001001937000
2017-11-207290.007380.007230.007340.001587001162960000
2017-11-177370.007400.007290.007340.002519001850328000
2017-11-167210.007340.007140.007310.001620001175387000
2017-11-157490.007490.007210.007260.001988001450946000
2017-11-147430.007610.007410.007450.003124002340380000
2017-11-137460.007520.007300.007330.001832001352828000
2017-11-107370.007440.007250.007310.001523001114130000
2017-11-097490.007630.007300.007420.003466002593553000
2017-11-087370.007520.007340.007450.001982001475189000
2017-11-077250.007440.007240.007370.003791002777991000
2017-11-067280.007620.007260.007460.006961005201074000
2017-11-026500.007140.006490.007130.005948004138571000
2017-11-016420.006440.006180.006430.003459002185511000
2017-10-316310.006450.006220.006350.005662003593540000
2017-10-306160.006170.006110.006120.002914001785357000
2017-10-276240.006240.006140.006180.00152700942857000
2017-10-266170.006260.006170.006240.0081200505110000
2017-10-256310.006340.006170.006200.00128900802799000
2017-10-246200.006290.006170.006270.001892001181712000
2017-10-236100.006160.006060.006140.00119900731973000
2017-10-206020.006060.005980.006050.0074000446087000
2017-10-196070.006070.006000.006030.0093400562714000
2017-10-186080.006080.005980.006020.00108300651619000
2017-10-176130.006210.006040.006080.00150300917259000
2017-10-166060.006080.006010.006030.00139000838567000
2017-10-136050.006080.005980.006050.001734001043657000
2017-10-125990.006050.005900.006040.002105001260356000
2017-10-116060.006060.005930.005960.00155800928625000
2017-10-106130.006240.006030.006060.001685001026458000
2017-10-066040.006130.005970.006070.001878001133700000
2017-10-056280.006290.006030.006040.002027001238837000
2017-10-046280.006350.006230.006330.002136001346699000
2017-10-036110.006230.006110.006220.002171001342357000
2017-10-025950.006110.005900.006090.002894001746681000
2017-09-295860.005950.005860.005920.001979001168461000
2017-09-285680.005830.005630.005830.002631001510774000
2017-09-275630.005680.005530.005620.001845001033828000
2017-09-265560.005600.005470.005530.00151800839299000
2017-09-255420.005670.005390.005550.003783002098268000
2017-09-225360.005460.005240.005420.002833001518712000
2017-09-215380.005500.005360.005380.002480001345247000
2017-09-205370.005370.005310.005340.00145300774552000
2017-09-195400.005400.005300.005400.002283001221543000
2017-09-155340.005400.005290.005330.00151000803436000
2017-09-145390.005480.005270.005340.00128800689721000
2017-09-135430.005450.005390.005420.0073800400204000
2017-09-125400.005460.005320.005420.001948001051988000
2017-09-115310.005410.005280.005320.00115500615747000
2017-09-085220.005310.005200.005300.003433001803218000
2017-09-075320.005360.005250.005320.00119000631076000
2017-09-065230.005340.005200.005310.00151100796944000
2017-09-055450.005470.005210.005260.00160600851969000
2017-09-045580.005580.005450.005490.0096800532589000
2017-09-015640.005640.005510.005590.00111100618336000
2017-08-315560.005620.005490.005580.00116400647824000
2017-08-305460.005560.005380.005560.001875001029773000
2017-08-295430.005430.005300.005390.00175500942925000
2017-08-285320.005520.005280.005490.003705002006698000
2017-08-255240.005260.005150.005170.002638001372256000
2017-08-245280.005310.005220.005240.00180000945100000
2017-08-235460.005460.005290.005330.0094500504589000
2017-08-225350.005430.005320.005400.0075400405907000
2017-08-215380.005380.005280.005350.0079500422912000
2017-08-185420.005460.005330.005350.00126300679958000
2017-08-175580.005610.005510.005520.0077100428030000
2017-08-165620.005650.005520.005540.00137900767819000
2017-08-155450.005740.005430.005710.002300001296750000
2017-08-145400.005540.005330.005350.00173700938429000
2017-08-105520.005610.005450.005520.00139400768930000
2017-08-095530.005550.005370.005550.001910001044056000
2017-08-085580.005600.005530.005570.00147400820500000
2017-08-075460.005630.005460.005590.001931001072708000
2017-08-045420.005430.005360.005400.00104400563887000
2017-08-035510.005530.005380.005440.00175000950680000
2017-08-025270.005520.005270.005480.001998001086001000
2017-08-015280.005310.005200.005250.002199001154582000
2017-07-315180.005430.005140.005370.005704003020757000
2017-07-285930.005970.005710.005750.001929001121808000
2017-07-275830.005910.005820.005860.0086100504149000
2017-07-265850.005880.005780.005840.0095700558155000
2017-07-255880.005910.005800.005800.0071900419828000
2017-07-245890.005940.005830.005900.00100300590344000
2017-07-215800.005980.005800.005920.00138600818663000
2017-07-205810.005860.005740.005750.00142800826887000
2017-07-195800.005840.005710.005810.00103400597698000
2017-07-185860.005880.005750.005830.00110300641689000
2017-07-145700.005870.005690.005850.001734001006796000
2017-07-135570.005720.005560.005690.00157700892401000
2017-07-125630.005640.005520.005520.00109000606945000
2017-07-115320.005640.005320.005620.003477001930005000
2017-07-105230.005330.005230.005320.0075900401623000
2017-07-075200.005290.005200.005230.0079900419245000
2017-07-065170.005250.005170.005250.0095600498665000
2017-07-055150.005240.005150.005230.00171800896171000
2017-07-045250.005280.005190.005210.00113000591529000
2017-07-035240.005270.005180.005190.0093300486279000
2017-06-305180.005260.005150.005230.00100100521245000
2017-06-295230.005280.005220.005250.0096400505858000
2017-06-285340.005340.005240.005240.0076200402877000
2017-06-275460.005460.005350.005360.0093200501731000
2017-06-265380.005490.005370.005430.00130700710265000
2017-06-235230.005380.005230.005350.00163300871540000
2017-06-225200.005240.005180.005200.0065300340251000
2017-06-215280.005290.005240.005250.00148300780303000
2017-06-205030.005320.005030.005240.002294001198571000
2017-06-194950.005030.004910.004980.00106700532215000
2017-06-165000.005080.004970.004975.002866001433852500
2017-06-154975.005020.004940.004970.00107200533925000
2017-06-145080.005140.005020.005020.00100300507598000
2017-06-135050.005080.005020.005060.00119200602218000
2017-06-125160.005160.005060.005090.00104500532066000
2017-06-095160.005260.005150.005190.0092000478167000
2017-06-085300.005330.005190.005190.0082600432225000
2017-06-075120.005280.005120.005280.00129300675753000
2017-06-065240.005240.005130.005180.00168000869309000
2017-06-055250.005300.005180.005290.00138200727781000
2017-06-025240.005340.005220.005280.00161900856384000
2017-06-015170.005260.005160.005210.00148100772154000
2017-05-315200.005240.005150.005180.00139700724871000
2017-05-305200.005260.005160.005250.00106800557423000
2017-05-295110.005210.005100.005140.00141900731693000
2017-05-265310.005350.005160.005160.00168500877115000
2017-05-255370.005450.005310.005310.00157000843352000
2017-05-245250.005420.005250.005370.002446001309787000
2017-05-235180.005260.005150.005220.00142900746407000
2017-05-225080.005200.005080.005160.0097900503543000
2017-05-195160.005180.005050.005110.00123800631505000
2017-05-185010.005170.005000.005150.002090001069293000
2017-05-175100.005240.005100.005200.003292001705776000
2017-05-165030.005150.004990.005100.002210001122326500
2017-05-154985.004995.004885.004905.002227001097330000
2017-05-125000.005060.004990.005040.00130700655963500
2017-05-115010.005180.005000.005090.002504001275232000
2017-05-105060.005100.005000.005100.003702001874852000
2017-05-095150.005180.005000.005060.004844002455553000
2017-05-084855.005150.004850.005150.007017003551846500
2017-05-024630.004805.004585.004805.009336004423246000
2017-05-014050.004130.004030.004105.002704001107735000
2017-04-284050.004075.004035.004040.00111500451950500
2017-04-273985.004040.003970.004025.0089100358011000
2017-04-264020.004035.003985.004015.00129100517382000
2017-04-253860.003970.003855.003950.00127000498869500
2017-04-243880.003940.003845.003865.00147900573634500
2017-04-213825.003890.003795.003880.00145100559123500
2017-04-203730.003790.003720.003765.00142700537356500
2017-04-193685.003730.003685.003695.00198800736806000
2017-04-183715.003740.003680.003710.00147800548828000
2017-04-173650.003710.003590.003645.00174400634327000
2017-04-143720.003720.003655.003660.0083800308636500
2017-04-133720.003735.003670.003730.00145700539923000
2017-04-123760.003780.003725.003755.00112600422622500
2017-04-113845.003845.003785.003815.00119100453638500
2017-04-103865.003880.003845.003865.0090700350414500
2017-04-073905.003915.003795.003840.002633001013137500
2017-04-063950.003955.003865.003885.00211300824918500
2017-04-054005.004010.003900.003955.002969001173301500
2017-04-044120.004140.004005.004030.00231100937001500
2017-04-034205.004210.004135.004165.00155000645538000
2017-03-314285.004290.004190.004190.00170200722072500
2017-03-304290.004295.004250.004270.00129300552744500
2017-03-294310.004385.004285.004320.00123900535567500
2017-03-284245.004340.004240.004330.00172600743027500
2017-03-274200.004240.004150.004225.00114700482548500
2017-03-244240.004310.004225.004270.00101600433784500
2017-03-234260.004295.004210.004250.00164300698716000
2017-03-224250.004290.004205.004265.00136300580743500
2017-03-214315.004340.004295.004320.00145800629712000
2017-03-174250.004340.004240.004295.002415001034948000
2017-03-164060.004210.004035.004205.00216600900113000
2017-03-154000.004055.003990.004030.0097200391539000
2017-03-144060.004060.004010.004040.0086700349539500
2017-03-134090.004100.004035.004055.00173000701983500
2017-03-104150.004150.004075.004105.00224300923693500
2017-03-093905.004180.003895.004150.005739002346599500
2017-03-083900.003905.003835.003855.0099300383210500
2017-03-073880.003915.003875.003910.00124300485158500
2017-03-063875.003880.003855.003870.0070200271662500
2017-03-033860.003885.003825.003870.0098900381853500
2017-03-023870.003945.003850.003870.00214400833382500
2017-03-013780.003805.003735.003795.00143600542869500
2017-02-283725.003815.003725.003775.00132900502643000
2017-02-273735.003755.003700.003720.00147200548670500
2017-02-243765.003790.003735.003755.00122500460645500
2017-02-233800.003815.003765.003785.00131900499295000
2017-02-223850.003885.003795.003810.00100200382680000
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

   ※ 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