[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 
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
2016-02-151672.001720.001622.001709.00209600351109400
2016-02-121672.001676.001605.001621.00239000391299600
2016-02-101782.001806.001691.001713.00184500319190000
2016-02-091796.001801.001754.001765.00129100228911900
2016-02-081831.001889.001797.001868.00172200318666300
2016-02-051866.001873.001824.001861.00138500256460800
2016-02-041831.001896.001818.001866.00160100298610800
2016-02-031905.001905.001831.001847.00166200308020300
2016-02-021953.001989.001935.001966.00206700406110800
2016-02-011901.001989.001901.001964.00419200819080800
2016-01-291791.001857.001775.001850.00182900332342300
2016-01-281789.001815.001760.001791.00128000228913000
2016-01-271792.001817.001779.001812.0086700156146800
2016-01-261808.001808.001755.001763.00118600210279400
2016-01-251830.001841.001780.001808.00157100283684600
2016-01-221700.001781.001690.001776.00278700484952900
2016-01-211652.001726.001644.001646.00168700283421000
2016-01-201760.001770.001690.001691.00141800244571600
2016-01-191740.001777.001730.001753.00102400179297300
2016-01-181720.001760.001706.001747.00102900178751800
2016-01-151854.001861.001765.001773.00140200252689300
2016-01-141824.001855.001799.001822.00361900660431900
2016-01-131751.001829.001751.001825.00223500403527800
2016-01-121749.001760.001711.001732.00225600391243000
2016-01-081783.001819.001768.001789.00200600359206300
2016-01-071821.001826.001780.001795.00262600471783300
2016-01-061893.001901.001836.001845.00152300282796000
2016-01-051909.001941.001892.001899.00150700288340900
2016-01-041934.001981.001907.001917.00168400326824300
2015-12-301956.001962.001921.001937.00159100308195000
2015-12-291954.001958.001913.001955.00197800384341600
2015-12-281955.001993.001935.001973.00174900345012100
2015-12-251936.001945.001888.001921.00177100340311200
2015-12-241981.001995.001938.001941.00146800288202100
2015-12-221964.001989.001958.001966.00213100420122700
2015-12-211970.001995.001944.001972.00235100463711600
2015-12-182009.002040.001971.001976.00394100792078500
2015-12-171954.002020.001941.001990.00409200814077700
2015-12-161880.001914.001857.001894.00227200429222000
2015-12-151891.001899.001835.001835.00199000368430200
2015-12-141893.001895.001844.001890.00201600377551600
2015-12-111920.001959.001919.001933.00239700462830400
2015-12-101954.001958.001921.001933.00130700253459800
2015-12-091978.002020.001973.001977.00160100318842800
2015-12-082010.002038.001972.001978.00197700394958100
2015-12-072000.002042.001996.001998.00284900573953600
2015-12-041970.001994.001958.001985.00229300454974200
2015-12-031987.002016.001984.002000.00352400704846900
2015-12-021920.001990.001920.001977.006004001179566200
2015-12-011812.001899.001808.001895.00311400582296600
2015-11-301788.001812.001769.001812.0086500155769400
2015-11-271779.001793.001767.001784.0081600145590600

   ※ 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