[6222 東証1部] 島精機 日足 時系列データ (2007年)

[6222 東証1部] 島精機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-285360.005360.005210.005210.00620032664000
2007-12-275300.005460.005300.005440.00540029235000
2007-12-265070.005250.005040.005250.00390020055000
2007-12-254960.005090.004960.005040.00540027159000
2007-12-214940.004940.004850.004910.00770037599000
2007-12-204990.005020.004830.004890.00460022774000
2007-12-195060.005130.004960.004960.00780039391000
2007-12-184960.005200.004940.005010.001240062114000
2007-12-175290.005380.005040.005060.00930048252000
2007-12-145260.005410.005250.005270.0037900200287000
2007-12-135400.005410.005260.005260.001060056725000
2007-12-125210.005430.005160.005430.00960050973000
2007-12-115120.005280.005120.005280.001430074415000
2007-12-105070.005090.005040.005060.00350017710000
2007-12-075230.005260.005040.005080.0023800121260000
2007-12-065420.005420.005150.005200.00830043630000
2007-12-055160.005260.005150.005220.00580030069000
2007-12-045330.005460.005280.005280.00330017560000
2007-12-035410.005490.005330.005330.00510027642000
2007-11-305310.005440.005280.005370.001310070250000
2007-11-295110.005240.005020.005240.001410072831000
2007-11-285200.005200.004930.004930.00410020694000
2007-11-274870.005250.004870.005040.001220060918000
2007-11-264910.005080.004900.005070.00570028539000
2007-11-224870.004970.004700.004830.00900043413000
2007-11-215160.005160.004960.004970.00470023710000
2007-11-204990.005230.004810.005200.00950047762000
2007-11-195660.005700.005240.005270.00470025380000
2007-11-165640.005670.005470.005660.00590033179000
2007-11-155480.005710.005420.005650.00950053458000
2007-11-145540.005650.005370.005420.001020056098000
2007-11-135430.005520.005090.005350.0030100157015000
2007-11-125700.005750.005610.005660.001000057026000
2007-11-095830.005960.005830.005860.001220071310000
2007-11-085740.005820.005730.005780.00660038102000
2007-11-075810.006050.005810.005910.00720042764000
2007-11-065710.005910.005700.005810.001480086872000
2007-11-056010.006030.005690.005730.00580033843000
2007-11-025750.006010.005740.005990.00950056099000
2007-11-015900.006060.005700.005730.0017800104534000
2007-10-316390.006500.005760.005840.001170072855000
2007-10-306270.006390.006270.006350.00490031057000
2007-10-296390.006390.006290.006300.00750047493000
2007-10-266230.006390.006190.006340.00290018289000
2007-10-256350.006360.006180.006250.00480030166000
2007-10-246440.006480.006390.006410.00790051018000
2007-10-236160.006380.006160.006340.00590037031000
2007-10-225880.006190.005880.006140.001020061709000
2007-10-196440.006440.006200.006250.00640040107000
2007-10-186390.006430.006320.006430.00400025491000
2007-10-176530.006530.006260.006360.00810051870000
2007-10-166640.006640.006520.006530.00750049469000
2007-10-156710.006710.006600.006610.00820054645000
2007-10-126450.006650.006450.006510.001170076554000
2007-10-116320.006410.006250.006350.001050066652000
2007-10-106510.006530.006330.006330.001480095551000
2007-10-096420.006520.006420.006450.00830053699000
2007-10-056360.006430.006330.006340.001100070251000
2007-10-046330.006420.006330.006350.00380024199000
2007-10-036360.006410.006270.006410.00710045118000
2007-10-026220.006420.006220.006390.00930058834000
2007-10-016150.006160.006120.006130.00560034384000
2007-09-286080.006190.006000.006150.00940057554000
2007-09-276290.006290.006000.006060.001230075195000
2007-09-266090.006370.006090.006180.00700043689000
2007-09-255980.006080.005940.006010.00580034806000
2007-09-215920.005970.005850.005940.001080064031000
2007-09-205980.006100.005890.005960.00880052428000
2007-09-195620.005950.005620.005880.0022700132136000
2007-09-185650.005650.005420.005420.001280070756000
2007-09-145510.005640.005460.005640.0040100221980000
2007-09-135330.005600.005320.005560.001030056719000
2007-09-125140.005290.005090.005230.001210062728000
2007-09-115220.005220.005060.005140.00300015386000
2007-09-105020.005200.005020.005140.001190061062000
2007-09-075270.005280.005150.005220.00770040139000
2007-09-065350.005470.005200.005370.001750093630000
2007-09-055460.005620.005440.005450.0032200177847000
2007-09-045380.005410.005200.005270.00830044284000
2007-09-035170.005300.005130.005300.00490025668000
2007-08-315080.005110.004990.005110.00610030826000
2007-08-305130.005130.004990.005010.001470073991000
2007-08-294920.005080.004910.005040.001460073096000
2007-08-284970.005160.004970.005120.00520026632000
2007-08-275200.005240.004950.005020.001050053371000
2007-08-245090.005150.005000.005140.00350017812000
2007-08-234980.005170.004960.005130.001520076680000
2007-08-224820.004890.004800.004850.00400019400000
2007-08-214690.004910.004680.004870.00350016799000
2007-08-204750.004750.004620.004640.00690032423000
2007-08-174850.004850.004400.004400.0030300138277000
2007-08-164880.004960.004670.004810.0023500112559000
2007-08-155100.005190.004900.004900.001310066495000
2007-08-145280.005540.005200.005200.0032700172255000
2007-08-135510.005590.005230.005240.001510081826000
2007-08-105220.005390.005180.005330.001290068131000
2007-08-095580.005580.005050.005420.0030900165321000
2007-08-085440.005710.005380.005680.0022100122696000
2007-08-075130.005470.005130.005460.001700089998000
2007-08-064860.005050.004860.005050.00800039857000
2007-08-035070.005140.004960.004960.001140057518000
2007-08-025290.005300.004940.005080.0024600125206000
2007-08-015090.005450.005050.005220.0020000103160000
2007-07-315210.005350.005080.005190.0038400201916000
2007-07-3000
2007-07-274370.004430.004320.004350.001150050240000
2007-07-264230.004600.004230.004520.001960087356000
2007-07-254240.004240.004190.004220.001000042075000
2007-07-244270.004300.004250.004300.00460019680000
2007-07-234170.004260.004170.004240.00630026500000
2007-07-204170.004220.004170.004210.00460019303000
2007-07-194230.004230.004170.004200.00650027324000
2007-07-184200.004230.004180.004200.0022009250000
2007-07-174180.004200.004170.004180.00460019270000
2007-07-134120.004140.004100.004130.00420017323000
2007-07-124160.004160.004070.004070.00350014415000
2007-07-114150.004180.004070.004160.00740030523000
2007-07-104150.004190.004150.004160.0020008335000
2007-07-094170.004240.004160.004170.00440018461000
2007-07-064160.004170.004090.004130.00470019453000
2007-07-054210.004210.004160.004180.00940039339000
2007-07-044240.004240.004170.004220.00760032052000
2007-07-034230.004250.004210.004250.00330013974000
2007-07-024210.004290.004210.004270.00740031511000
2007-06-294100.004200.004090.004190.001140047375000
2007-06-283980.004080.003980.004070.00430017348000
2007-06-274010.004020.003950.003960.00570022642000
2007-06-264030.004080.003980.004060.00870035015000
2007-06-254100.004130.004030.004030.001060043395000
2007-06-223980.004130.003980.004090.002040082400000
2007-06-213880.003960.003880.003960.00340013372000
2007-06-203900.003970.003880.003880.00770030260000
2007-06-193910.003910.003880.003890.00320012461000
2007-06-183920.003920.003890.003910.00390015230000
2007-06-153860.003860.003790.003850.00320012291000
2007-06-143800.003850.003800.003850.00590022516000
2007-06-133770.003770.003710.003770.00550020569000
2007-06-123820.003860.003790.003790.00390014908000
2007-06-113900.003900.003790.003830.00710027185000
2007-06-083960.003960.003850.003850.0040800160782000
2007-06-073880.003960.003880.003960.001020040007000
2007-06-063870.003890.003850.003880.00310011994000
2007-06-053900.003900.003790.003900.00540020920000
2007-06-043880.003930.003850.003880.001080042003000
2007-06-013820.003860.003820.003840.00610023445000
2007-05-313800.003820.003780.003800.00660025063000
2007-05-303780.003860.003760.003790.001270048312000
2007-05-293700.003780.003700.003740.00790029593000
2007-05-283750.003750.003700.003700.0013004836000
2007-05-253680.003740.003660.003720.00650024108000
2007-05-243690.003790.003640.003730.00870032502000
2007-05-233680.003750.003680.003730.00630023427000
2007-05-223690.003700.003640.003690.00310011396000
2007-05-213630.003680.003630.003670.00340012435000
2007-05-183650.003700.003650.003680.00340012505000
2007-05-173610.003680.003580.003680.00810029370000
2007-05-163580.003610.003560.003600.00560020102000
2007-05-153700.003710.003630.003630.00680024921000
2007-05-143660.003780.003660.003740.002610097414000
2007-05-113520.003680.003520.003660.0040700146844000
2007-05-103200.003570.003190.003490.002270077183000
2007-05-093150.003200.003150.003200.0025007947000
2007-05-083210.003210.003190.003200.0015004799000
2007-05-073160.003210.003160.003210.00680021736000
2007-05-023130.003150.003120.003140.0011003452000
2007-05-013130.003180.003130.003130.00380011993000
2007-04-273150.003180.003140.003180.0021006654000
2007-04-263150.003180.003120.003150.00450014164000
2007-04-253050.003210.003020.003170.00840026620000
2007-04-243030.003060.003030.003060.0010003048000
2007-04-233070.003080.003020.003020.0018005459000
2007-04-203020.003060.003020.003060.008002438000
2007-04-193030.003040.003020.003030.00340010300000
2007-04-183090.003130.003090.003130.0026008107000
2007-04-173190.003190.003100.003110.0022006891000
2007-04-163140.003160.003140.003160.0026008194000
2007-04-133190.003190.003090.003090.00420013153000
2007-04-123130.003160.003120.003160.0018005659000
2007-04-113200.003200.003150.003180.0021006665000
2007-04-103200.003200.003190.003190.007002236000
2007-04-093200.003220.003190.003220.0026008325000
2007-04-063070.003180.003070.003180.0026008234000
2007-04-053150.003150.003070.003120.0013004048000
2007-04-043140.003140.003110.003140.0017005329000
2007-04-033020.003110.003020.003090.0024007423000
2007-04-023040.003080.002990.003010.0030009084000
2007-03-303110.003120.003080.003080.0022006813000
2007-03-293100.003160.003090.003160.0026008138000
2007-03-283100.003110.003050.003050.005001538000
2007-03-273070.003140.003070.003100.004001243000
2007-03-263180.003180.003100.003140.00560017577000
2007-03-233170.003200.003160.003190.0023007325000
2007-03-223190.003220.003160.003220.00810025889000
2007-03-203080.003120.003080.003120.0023007161000
2007-03-193070.003090.003030.003030.00450013706000
2007-03-163090.003130.003090.003100.0027008395000
2007-03-153200.003200.003090.003140.00440013817000
2007-03-143200.003200.003150.003150.0031009817000
2007-03-133270.003270.003220.003220.0025008076000
2007-03-123260.003290.003240.003240.0018005872000
2007-03-093130.003250.003130.003230.002950092614000
2007-03-083050.003180.003050.003180.0023007164000
2007-03-073150.003150.003070.003080.0025007807000
2007-03-063020.003100.003020.003100.00600018462000
2007-03-053180.003180.003050.003050.00960030021000
2007-03-023160.003230.003160.003230.00530016986000
2007-03-013130.003220.003130.003160.00950030152000
2007-02-283020.003180.003020.003110.001040032164000
2007-02-273180.003250.003180.003220.00680021878000
2007-02-263180.003200.003150.003200.00620019693000
2007-02-233110.003280.003110.003230.002940094297000
2007-02-223000.003010.002970.003010.00920027526000
2007-02-212985.002995.002950.002980.00540016043000
2007-02-203020.003020.002980.002990.0014004190000
2007-02-192980.003030.002980.003020.0015004494000
2007-02-163010.003020.003000.003020.0015004515000
2007-02-153000.003040.003000.003040.00750022724000
2007-02-142940.002995.002940.002990.0028008352000
2007-02-132925.003010.002925.002940.00780023278500
2007-02-092920.002965.002920.002965.001190034876000
2007-02-082955.002955.002925.002925.0030008800000
2007-02-072930.002965.002920.002935.0020005868000
2007-02-062930.002930.002900.002915.0012003489500
2007-02-052940.002990.002915.002930.001110032818500
2007-02-022915.002930.002890.002900.00630018381000
2007-02-012870.002915.002870.002915.00510014785500
2007-01-312900.002900.002865.002875.0024006920500
2007-01-302895.002905.002885.002885.0018005211500
2007-01-292905.002910.002885.002890.00540015657000
2007-01-262880.002895.002875.002885.00800023048500
2007-01-252900.002930.002895.002895.00570016579500
2007-01-242870.002900.002835.002900.00350010025000
2007-01-232830.002860.002825.002850.00660018764000
2007-01-222845.002850.002830.002835.0019005390500
2007-01-192800.002850.002790.002825.001190033600000
2007-01-182725.002800.002725.002785.00430011892500
2007-01-172690.002725.002690.002710.0036009776000
2007-01-162700.002720.002700.002710.0020005411000
2007-01-152690.002710.002690.002705.0036009701500
2007-01-122640.002675.002635.002675.00410010862500
2007-01-112660.002660.002635.002635.0031008223000
2007-01-102680.002680.002625.002625.00580015332000
2007-01-092700.002700.002680.002680.0025006716000
2007-01-052705.002710.002675.002675.0027007282500
2007-01-042715.002715.002695.002705.0015004059500

   ※ 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