[6222 東証1部] 島精機 日足 時系列データ (2010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 
2010-12-301971.001974.001944.001967.0021004123900
2010-12-291977.001978.001972.001978.0026005139200
2010-12-281938.001960.001938.001947.0019003702000
2010-12-271860.001911.001860.001911.0051009694000
2010-12-241830.001846.001825.001840.0020003668700
2010-12-221879.001891.001863.001865.00940017645900
2010-12-211902.001902.001889.001891.00710013458000
2010-12-201913.001913.001896.001903.00630011989500
2010-12-171920.001930.001918.001918.0049009403000
2010-12-161966.001966.001931.001931.0013002527800
2010-12-151968.001973.001960.001960.0042008256500
2010-12-141939.001965.001939.001965.00600011725800
2010-12-131913.001943.001913.001939.0047009086800
2010-12-101917.001927.001909.001912.004170079939100
2010-12-091918.001918.001918.001918.00400767200
2010-12-081921.001924.001918.001924.00740014223800
2010-12-071884.001908.001884.001908.0040007608300
2010-12-061899.001916.001899.001914.008001530500
2010-12-031892.001901.001892.001898.0014002652500
2010-12-021902.001902.001880.001900.0041007776600
2010-12-011833.001862.001831.001856.0027004990500
2010-11-301900.001900.001833.001851.0044008188100
2010-11-291906.001913.001902.001902.0047008970100
2010-11-261906.001907.001872.001872.0012002268900
2010-11-251859.001917.001855.001892.0047008880200
2010-11-241850.001860.001836.001849.00750013864100
2010-11-221842.001910.001842.001877.00580010908300
2010-11-191814.001824.001814.001816.0031005631500
2010-11-181765.001802.001765.001802.0026004661400
2010-11-171751.001774.001748.001772.0025004386300
2010-11-161780.001781.001761.001781.009001599400
2010-11-151764.001771.001762.001771.0013002296200
2010-11-121735.001748.001724.001724.0038006582100
2010-11-111713.001735.001713.001735.0020003447800
2010-11-101671.001728.001671.001728.0011001877300
2010-11-091657.001679.001657.001679.0014002335800
2010-11-081668.001694.001657.001694.0030005034400
2010-11-051687.001697.001684.001686.0028004735100
2010-11-041646.001671.001646.001662.0031005146000
2010-11-021600.001644.001600.001641.00640010305100
2010-11-011497.001624.001497.001599.0051007928100
2010-10-291524.001536.001505.001529.0032004874800
2010-10-281557.001557.001526.001526.001050016077100
2010-10-271546.001563.001545.001563.0025003875600
2010-10-261572.001572.001541.001545.0011001706000
2010-10-251586.001596.001555.001555.0053008345200
2010-10-221615.001626.001615.001626.00500809700
2010-10-211629.001629.001605.001605.00400647200
2010-10-201635.001635.001620.001626.0013002119900
2010-10-191636.001636.001636.001636.00200327200
2010-10-181650.001650.001629.001629.0014002294400
2010-10-151650.001650.001620.001627.0030004881500
2010-10-141673.001677.001667.001667.0019003173800
2010-10-131663.001663.001663.001663.00100166300
2010-10-121668.001668.001656.001656.00200332400
2010-10-081691.001703.001690.001695.0034005762100
2010-10-071693.001701.001682.001689.0011001859200
2010-10-061701.001707.001701.001707.0012002047300
2010-10-051643.001688.001637.001684.0016002661600
2010-10-041686.001688.001666.001666.0017002860800
2010-10-011702.001704.001679.001679.0013002197500
2010-09-301740.001740.001700.001700.0025004287500
2010-09-291714.001728.001703.001728.0032005497200
2010-09-281686.001722.001686.001716.0016002721100
2010-09-271671.001710.001671.001709.0044007476800
2010-09-241720.001720.001670.001670.0035005895800
2010-09-221749.001751.001730.001737.0021003661500
2010-09-211793.001793.001749.001749.00770013695000
2010-09-171711.001766.001711.001753.001020017760900
2010-09-161665.001696.001665.001689.0021003546800
2010-09-151606.001662.001594.001644.0033005393400
2010-09-141631.001631.001619.001621.0036005843900
2010-09-131630.001636.001620.001620.0037006021400
2010-09-101608.001628.001608.001617.003320053443100
2010-09-091601.001601.001583.001583.0020003173600
2010-09-081600.001600.001570.001570.0032005076400
2010-09-071675.001715.001610.001622.0015002459600
2010-09-061611.001649.001611.001649.0011001784000
2010-09-031594.001609.001573.001594.00830013188100
2010-09-021591.001591.001564.001574.0032005021200
2010-09-011566.001573.001536.001560.00940014602800
2010-08-311624.001628.001560.001560.0048007629800
2010-08-301670.001681.001646.001646.0041006830700
2010-08-271582.001622.001574.001619.0041006578700
2010-08-261602.001602.001582.001591.0050007963700
2010-08-251615.001615.001600.001604.0019003056300
2010-08-241643.001643.001620.001628.0037006025200
2010-08-231675.001675.001652.001652.0024003987800
2010-08-201686.001691.001676.001676.0044007400200
2010-08-191690.001713.001690.001708.0045007659000
2010-08-181715.001730.001665.001682.0046007789500
2010-08-171690.001708.001685.001695.0026004402300
2010-08-161718.001718.001683.001691.0025004252000
2010-08-131723.001728.001714.001723.00630010830200
2010-08-121755.001755.001711.001721.0033005687900
2010-08-111806.001806.001755.001755.00700012360900
2010-08-101867.001874.001830.001846.0021003881700
2010-08-091868.001868.001863.001866.0019003544400
2010-08-061872.001896.001872.001880.0026004896700
2010-08-051886.001894.001864.001882.0019003567600
2010-08-041918.001919.001859.001868.0022004132400
2010-08-031869.001902.001855.001902.0023004306300
2010-08-021899.001907.001856.001860.00790014862800
2010-07-301978.001980.001903.001903.00950018185400
2010-07-292044.002051.002025.002027.0038007713300
2010-07-282052.002078.002034.002053.00570011668600
2010-07-272062.002071.002050.002052.0013002680700
2010-07-262095.002100.002073.002078.0023004789400
2010-07-232027.002042.002001.002031.0033006677400
2010-07-222011.002022.001976.001994.0037007380200
2010-07-212084.002086.002050.002053.0034007028000
2010-07-202070.002100.002052.002068.00520010785700
2010-07-162200.002200.002072.002093.0040008427100
2010-07-152251.002251.002190.002190.0034007529400
2010-07-142216.002275.002216.002271.0014003151500
2010-07-132311.002311.002216.002216.00500011228100
2010-07-122317.002366.002316.002321.0014003259200
2010-07-092271.002290.002247.002277.0012002730200
2010-07-082265.002265.002250.002260.0027006104100
2010-07-072204.002204.002175.002181.0030006544500
2010-07-062174.002220.002155.002220.0029006378800
2010-07-052204.002204.002181.002184.0026005683300
2010-07-022167.002194.002167.002172.00600013082200
2010-07-012207.002208.002168.002178.00540011836700
2010-06-302158.002229.002158.002214.00460010163800
2010-06-292300.002309.002248.002257.0041009302100
2010-06-282287.002303.002275.002287.0022005038300
2010-06-252336.002337.002319.002330.0017003959800
2010-06-242421.002421.002386.002386.00400959600
2010-06-232368.002389.002318.002383.0011002609600
2010-06-222392.002451.002392.002418.0032007803800
2010-06-212410.002446.002410.002441.0017004132800
2010-06-182360.002401.002358.002395.0029006932000
2010-06-172377.002390.002355.002360.0011002606500
2010-06-162400.002411.002391.002405.0020004797900
2010-06-152367.002399.002367.002386.0012002867900
2010-06-142330.002384.002330.002384.0012002834700
2010-06-112305.002305.002286.002286.002910067052800
2010-06-102173.002250.002125.002247.0040008934500
2010-06-092148.002148.002081.002123.0040008488800
2010-06-082089.002174.002089.002148.0042009009500
2010-06-072127.002130.002094.002094.0026005498100
2010-06-042194.002194.002194.002194.007001535800
2010-06-032165.002183.002137.002181.001280027757000
2010-06-022149.002166.002115.002115.0032006846300
2010-06-012251.002264.002180.002181.0041009100400
2010-05-312186.002276.002186.002260.00500011199700
2010-05-282165.002197.002151.002197.001090023763700
2010-05-272060.002144.002056.002143.00660013887900
2010-05-262114.002130.002070.002099.00740015498800
2010-05-252164.002200.002115.002115.00640013857000
2010-05-242139.002242.002129.002237.00800017621200
2010-05-212100.002141.002100.002121.00700014831300
2010-05-202215.002224.002150.002150.0026005689800
2010-05-192200.002260.002200.002251.00860019165400
2010-05-182325.002337.002201.002205.0031006987800
2010-05-172378.002378.002295.002299.0039009092900
2010-05-142363.002419.002352.002391.00520012389100
2010-05-132450.002450.002376.002376.00690016558400
2010-05-122359.002443.002359.002426.00540013047000
2010-05-112400.002423.002344.002344.00480011404500
2010-05-102364.002390.002364.002382.00460010952200
2010-05-072397.002397.002325.002364.00650015424200
2010-05-062432.002477.002412.002452.001670041129100
2010-04-302442.002471.002423.002450.00740018092000
2010-04-282378.002461.002378.002430.001960047631400
2010-04-272345.002369.002323.002359.00670015756400
2010-04-262330.002362.002330.002345.00860020175200
2010-04-232235.002320.002235.002311.001580036211200
2010-04-222258.002269.002229.002238.001060023776500
2010-04-212278.002286.002233.002240.00910020673500
2010-04-202161.002178.002146.002156.00650014081800
2010-04-192216.002219.002191.002195.001010022252600
2010-04-162236.002236.002224.002226.00640014246400
2010-04-152263.002274.002236.002236.00460010360500
2010-04-142267.002316.002267.002300.001610037050500
2010-04-132315.002315.002231.002267.0032007187000
2010-04-122326.002330.002277.002277.00660015173800
2010-04-092271.002321.002271.002310.00740016987300
2010-04-082279.002285.002276.002285.00660015059900
2010-04-072245.002305.002245.002279.00900020557300
2010-04-062289.002294.002257.002265.00910020786800
2010-04-052217.002261.002195.002252.00620013859100
2010-04-022150.002220.002150.002210.00720015681200
2010-04-012110.002114.002085.002114.00540011360000
2010-03-312169.002169.002096.002098.00680014369400
2010-03-302092.002125.002084.002125.0029006114600
2010-03-292063.002085.002063.002085.0026005395600
2010-03-262050.002082.002031.002082.001140023495700
2010-03-252073.002073.002030.002050.00780015887600
2010-03-242077.002077.002065.002073.0016003311200
2010-03-232064.002077.002064.002070.0016003312600
2010-03-192040.002072.002040.002060.0018003706800
2010-03-182081.002081.002040.002040.00490010076100
2010-03-172060.002083.002060.002070.0045009319800
2010-03-162050.002050.002025.002025.0011002241500
2010-03-152083.002105.002042.002055.0032006625300
2010-03-122059.002093.002059.002081.002740056529500
2010-03-111980.002062.001980.002056.00530010844900
2010-03-101980.002014.001965.002005.00840016763600
2010-03-091923.001988.001923.001988.00640012572500
2010-03-081921.001937.001878.001925.0044008420300
2010-03-051922.001948.001890.001890.00720013834200
2010-03-041890.001980.001890.001943.0024004650800
2010-03-031840.001900.001838.001899.0032006004500
2010-03-021862.001862.001800.001831.0037006761100
2010-03-011750.001846.001750.001846.00640011646400
2010-02-261730.001775.001706.001750.00770013488900
2010-02-251734.001734.001698.001698.0048008194600
2010-02-241741.001741.001706.001714.00830014281300
2010-02-231781.001781.001748.001761.0023004057000
2010-02-221768.001796.001768.001780.0045008038800
2010-02-191786.001786.001736.001736.0054009419400
2010-02-181804.001804.001774.001795.0012002144500
2010-02-171769.001813.001769.001803.007001252600
2010-02-161751.001772.001751.001769.0011001941200
2010-02-151800.001800.001735.001757.007001234900
2010-02-121779.001779.001725.001768.0024004200700
2010-02-101752.001765.001752.001756.0010001758900
2010-02-091710.001748.001710.001745.0017002948100
2010-02-081714.001741.001714.001724.0016002765500
2010-02-051713.001756.001709.001741.0038006575400
2010-02-041750.001787.001739.001753.0057009963400
2010-02-031812.001813.001773.001785.0028005013100
2010-02-021744.001785.001704.001775.0053009388000
2010-02-011691.001704.001677.001704.00780013196000
2010-01-291779.001779.001731.001731.0040007003000
2010-01-281750.001803.001750.001780.0050008895000
2010-01-271788.001788.001744.001745.0035006135300
2010-01-261843.001843.001765.001768.0027004842300
2010-01-251895.001895.001833.001843.0028005208500
2010-01-221908.001908.001835.001875.0039007293200
2010-01-211881.001927.001841.001911.00670012644800
2010-01-201950.001950.001872.001886.0032006065400
2010-01-191933.001933.001908.001910.00580011108300
2010-01-181948.001970.001948.001960.0038007431700
2010-01-151993.001993.001964.001992.00830016514300
2010-01-141917.001995.001914.001992.0048009340000
2010-01-131965.001974.001938.001939.0013002547000
2010-01-121972.001980.001950.001965.00520010230000
2010-01-081848.001892.001848.001892.0040007454600
2010-01-071799.001831.001799.001818.0023004180300
2010-01-061760.001770.001750.001765.0040007033800
2010-01-051762.001779.001753.001764.0029005114400
2010-01-041670.001768.001670.001745.0021003625400

   ※ 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