[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 
2017-07-265850.005880.005780.005840.0095700558155000
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
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

   ※ 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