[6222 東証1部] 島精機製作所 日足 時系列データ (2013年)

[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 
2013-12-301965.001984.001960.001977.00130300257397300
2013-12-271920.001943.001902.001940.00136100262527100
2013-12-261875.001918.001875.001913.00128900245791500
2013-12-251865.001883.001863.001872.00109300204396400
2013-12-241888.001904.001869.001875.00123900233577200
2013-12-201878.001890.001878.001888.00118000222246600
2013-12-191913.001926.001860.001878.00206400388502200
2013-12-181866.001900.001866.001889.00106700201454600
2013-12-171908.001917.001882.001888.00122300231469800
2013-12-161937.001938.001888.001891.00130900249272200
2013-12-131927.001950.001914.001926.00234700453373500
2013-12-121932.001943.001918.001930.00135000260393300
2013-12-111970.001979.001931.001949.00149300291242200
2013-12-101982.001990.001965.001980.0075000148209800
2013-12-091994.002000.001974.001990.00106600211766500
2013-12-061946.001985.001945.001972.00142900280809000
2013-12-051954.001966.001943.001946.00132400258351200
2013-12-041992.001992.001954.001961.00180900356501500
2013-12-032039.002049.002007.002015.00159300322067700
2013-12-022051.002051.002025.002029.00106400216471200
2013-11-292060.002062.002028.002053.0077700159012700
2013-11-282076.002078.002037.002064.00103300212226300
2013-11-272064.002078.002052.002058.00105500217788600
2013-11-262039.002069.002035.002059.0087900180536500
2013-11-252060.002079.002049.002065.0066300136728300
2013-11-222070.002077.002023.002049.00124200254683000
2013-11-212035.002071.002031.002057.00122100251296300
2013-11-202025.002041.002022.002032.004440090171500
2013-11-192020.002053.002020.002034.00107400218998300
2013-11-182022.002053.002014.002038.00105500214791500
2013-11-152020.002031.002002.002010.00142900287692000
2013-11-141967.002010.001967.001991.00128300255910600
2013-11-131979.002006.001948.001953.00143900283641200
2013-11-121934.001984.001925.001968.00120400235980500
2013-11-111945.001975.001931.001950.00109000212530900
2013-11-081980.001987.001905.001921.00310700601174300
2013-11-072024.002033.002000.002010.004840097562700
2013-11-061995.002044.001980.002024.00120600243243700
2013-11-052052.002060.001961.001991.00282400562663400
2013-11-012021.002062.002010.002051.00193600394036100
2013-10-312142.002145.001997.002010.00409200839435100
2013-10-302158.002174.002143.002159.00107200230920700
2013-10-292160.002184.002140.002142.0082000176407200
2013-10-282171.002200.002171.002193.0073000159669800
2013-10-252224.002224.002150.002152.00175100380778600
2013-10-242157.002246.002143.002240.00197900437307500
2013-10-232202.002219.002174.002174.00107500235665000
2013-10-222210.002227.002187.002202.00153500338014400
2013-10-212220.002240.002191.002210.00226100499133100
2013-10-182193.002220.002185.002210.00104400230294900
2013-10-172199.002210.002155.002178.00139300304070700
2013-10-162184.002200.002184.002193.003910085705400
2013-10-152210.002210.002179.002180.0046700102514400
2013-10-112200.002213.002174.002194.00109400239964100
2013-10-102146.002195.002141.002175.0077900169384200
2013-10-092089.002140.002057.002140.004450093957800
2013-10-082074.002096.002053.002089.0048100100105900
2013-10-072141.002141.002088.002095.0067800142694900
2013-10-042125.002167.002112.002141.0063000134737300
2013-10-032140.002190.002122.002161.0079100171126200
2013-10-022193.002198.002109.002118.0079800171521800
2013-10-012153.002200.002152.002172.0085300186313500
2013-09-302160.002179.002126.002158.0065500141302000
2013-09-272194.002200.002160.002170.0089700195523700
2013-09-262125.002198.002091.002196.0077800167450000
2013-09-252149.002155.002109.002132.0079600169566300
2013-09-242160.002175.002128.002169.0077300166377000
2013-09-202160.002180.002159.002178.0061400133241700
2013-09-192177.002179.002131.002176.00107700232552300
2013-09-182137.002154.002116.002140.0082300176019900
2013-09-172150.002164.002122.002137.00115500247609300
2013-09-132100.002156.002092.002154.00256700545748500
2013-09-122046.002100.002046.002089.00174900364129600
2013-09-112036.002065.002017.002050.00125600257067000
2013-09-102023.002032.001990.002027.00119400240295500
2013-09-092035.002035.001987.002014.0099100198618000
2013-09-062024.002024.001971.001992.0079200157312700
2013-09-052036.002036.001994.002020.00100300201794300
2013-09-041991.002035.001966.002032.00113800229044400
2013-09-031951.002019.001951.001991.00124900249081900
2013-09-021903.001947.001903.001932.0062900121164800
2013-08-301935.001938.001895.001896.0078000148753500
2013-08-291930.001935.001905.001923.0082000157413500
2013-08-281939.001967.001921.001933.00113200219364600
2013-08-272024.002026.001992.001994.0061700123966700
2013-08-261997.002045.001995.002030.00122100247242500
2013-08-231980.002007.001972.001980.0067300133908400
2013-08-221920.001969.001905.001965.0090900177156000
2013-08-211909.001948.001877.001932.00124700239233700
2013-08-201960.001974.001907.001908.00106800207260200
2013-08-191990.001998.001944.001970.00131100257144000
2013-08-161966.002002.001955.001972.00124100246020700
2013-08-152006.002045.001993.001997.00147300296494100
2013-08-141998.002059.001994.002047.00223000453299600
2013-08-131948.001992.001947.001989.00106300209803100
2013-08-121904.001949.001887.001929.0096500185168000
2013-08-091931.001958.001913.001944.00118000228938200
2013-08-081907.001985.001907.001931.00153000297793500
2013-08-071958.001976.001918.001921.00199500388527400
2013-08-062001.002016.001950.002008.00153000303891500
2013-08-051947.002035.001933.002017.00227500455288600
2013-08-021940.001958.001901.001946.00127500246610100
2013-08-011947.001950.001885.001940.00247500475927500
2013-07-311972.002017.001907.001956.00415300818001300
2013-07-301810.001975.001810.001968.00365300700666800
2013-07-291858.001880.001766.001785.00415500753623200
2013-07-261830.001865.001810.001818.00134600246024600
2013-07-251934.001943.001857.001865.00176100332028600
2013-07-241979.001990.001920.001946.00104000202759300
2013-07-231943.001978.001906.001972.00206700401958400
2013-07-221855.001937.001839.001936.00279300528760700
2013-07-191867.001885.001804.001824.00185500342528800
2013-07-181844.001872.001840.001863.00184400342978300
2013-07-171830.001844.001810.001833.00124100227133300
2013-07-161842.001844.001823.001827.0097500178691800
2013-07-121792.001810.001792.001802.00870015617700
2013-07-111794.001808.001782.001784.0031005554500
2013-07-101815.001815.001789.001798.00830014957900
2013-07-091836.001836.001753.001784.001380024706000
2013-07-081876.001876.001785.001796.00630011502700
2013-07-051750.001816.001740.001796.0046008237000
2013-07-041779.001779.001710.001712.0057009881300
2013-07-031804.001804.001780.001791.0044007877700
2013-07-021779.001803.001770.001780.0042007470700
2013-07-011763.001763.001710.001751.0040006956700
2013-06-281694.001734.001681.001727.00680011660700
2013-06-271654.001657.001614.001654.0041006755100
2013-06-261715.001715.001608.001614.0049008037200
2013-06-251765.001765.001652.001652.0046007733700
2013-06-241810.001810.001765.001777.0017003033200
2013-06-211800.001805.001763.001805.0035006264000
2013-06-201831.001860.001820.001825.0045008216700
2013-06-191901.001901.001846.001871.0016002998900
2013-06-181900.001915.001840.001847.0044008248300
2013-06-171800.001882.001800.001875.0028005230100
2013-06-141831.001895.001811.001817.0060800111317400
2013-06-131976.001976.001827.001827.001170021971400
2013-06-121986.002041.001945.001993.00580011449400
2013-06-112101.002101.002051.002086.00610012692800
2013-06-102004.002152.001942.002131.0032006712900
2013-06-071985.002010.001908.001964.00520010227600
2013-06-062113.002146.002075.002075.0032006709800
2013-06-052250.002257.002163.002163.0040008780200
2013-06-042177.002270.002150.002263.00700015363400
2013-06-032230.002270.002204.002204.00660014742700
2013-05-312252.002355.002252.002316.0033007582400
2013-05-302307.002344.002240.002240.00950021571400
2013-05-292320.002375.002320.002346.00750017670200
2013-05-282191.002290.002191.002286.001010022513200
2013-05-272206.002210.002141.002141.0046009923500
2013-05-242181.002295.002156.002256.001690037890000
2013-05-232450.002452.002183.002183.001720039228400
2013-05-222480.002517.002453.002460.0040009879000
2013-05-212514.002594.002490.002521.0036009091800
2013-05-202561.002607.002541.002541.0034008674000
2013-05-172530.002552.002500.002536.00700017758500
2013-05-162520.002520.002409.002520.00460011429800
2013-05-152458.002518.002458.002478.00680016924100
2013-05-142496.002502.002457.002457.00460011327200
2013-05-132543.002569.002462.002471.00780019529100
2013-05-102399.002450.002335.002443.001060025617600
2013-05-092201.002314.002201.002305.00940021546200
2013-05-082202.002220.002152.002185.00750016494100
2013-05-072220.002220.002204.002207.0039008631500
2013-05-022230.002239.002143.002143.00630013747300
2013-05-012115.002145.002075.002093.00600012701000
2013-04-302119.002144.002102.002110.00620013145400
2013-04-262170.002170.002118.002121.00590012536700
2013-04-252161.002199.002158.002178.00520011318400
2013-04-242172.002198.002135.002161.00710015296400
2013-04-232195.002195.002145.002145.0038008197500
2013-04-222081.002165.002078.002149.00600012869700
2013-04-191991.002039.001991.002002.00530010614300
2013-04-182050.002050.001987.001987.00690013827000
2013-04-171986.002007.001986.002005.00500010003800
2013-04-162004.002044.001970.001972.001050020927100
2013-04-152080.002080.002037.002039.0021004321400
2013-04-122053.002065.002053.002055.00780016039700
2013-04-112100.002100.002055.002080.0039008119400
2013-04-102085.002085.002052.002080.00530010971100
2013-04-092101.002101.002075.002088.0031006477500
2013-04-082084.002149.002055.002071.001360028318700
2013-04-052133.002133.002045.002045.00960019829800
2013-04-041968.001993.001928.001993.00630012529100
2013-04-031955.001979.001950.001975.0048009449100
2013-04-021991.001991.001911.001949.0043008339100
2013-04-012072.002072.002001.002001.0034006842700
2013-03-292160.002160.002105.002132.00700014901100
2013-03-282200.002200.002120.002129.0031006615100
2013-03-272163.002228.002162.002222.00480010592500
2013-03-262161.002182.002144.002182.00770016772100
2013-03-252241.002241.002171.002178.001070023425200
2013-03-222236.002298.002236.002236.0039008807400
2013-03-212260.002330.002260.002286.00720016472400
2013-03-192191.002257.002191.002257.0035007853900
2013-03-182144.002180.002144.002166.0031006725600
2013-03-152081.002150.002031.002142.0039008318800
2013-03-142054.002078.002029.002069.0023004745300
2013-03-131996.002054.001986.002054.0042008558800
2013-03-121993.001998.001979.001979.0047009331400
2013-03-111993.002025.001985.001996.0046009168900
2013-03-081973.002006.001973.001992.0064500127369100
2013-03-071982.002001.001982.001997.0034006780900
2013-03-061981.001993.001981.001993.009001791000
2013-03-051991.002000.001980.001980.001420028371300
2013-03-041984.001987.001984.001987.008001588700
2013-03-012000.002000.001976.001986.0022004364400
2013-02-281980.002012.001980.002012.0020004015500
2013-02-271897.001945.001897.001911.0022004228800
2013-02-261857.001918.001855.001912.0026004913400
2013-02-251905.001974.001905.001928.0049009449400
2013-02-221869.001895.001869.001881.0044008270900
2013-02-211872.001904.001871.001899.0041007779500
2013-02-201810.001888.001810.001873.0018003336800
2013-02-191805.001805.001769.001789.0037006603500
2013-02-181812.001830.001812.001817.0023004182600
2013-02-151808.001810.001751.001782.00780013887300
2013-02-141830.001845.001830.001845.0014002581500
2013-02-131852.001862.001802.001805.0031005637700
2013-02-121813.001881.001813.001862.0020003695400
2013-02-081876.001876.001803.001810.0047008571900
2013-02-071919.001929.001871.001871.0044008278300
2013-02-061988.001988.001959.001959.0035006868600
2013-02-052010.002021.001937.001948.00680013377700
2013-02-041916.002018.001916.002011.00800015903300
2013-02-011806.001920.001806.001915.0028005255600
2013-01-311778.001860.001753.001805.0051009125100
2013-01-301671.001709.001630.001658.0049008113500
2013-01-291581.001697.001581.001653.0026004275600
2013-01-281548.001569.001520.001569.0045007008100
2013-01-251555.001556.001524.001534.0033005088300
2013-01-241503.001542.001483.001542.0051007778700
2013-01-231409.001505.001409.001502.0034004997000
2013-01-221399.001425.001399.001425.0019002701400
2013-01-211371.001418.001371.001405.0045006289600
2013-01-181350.001383.001350.001383.0025003444100
2013-01-171359.001359.001339.001348.0024003235800
2013-01-161390.001390.001356.001358.0018002452000
2013-01-151408.001408.001385.001390.0028003899200
2013-01-111366.001395.001366.001395.0018002500300
2013-01-101342.001365.001342.001365.0023003128900
2013-01-091350.001375.001350.001362.0036004908300
2013-01-081429.001429.001378.001378.0016002216900
2013-01-071435.001436.001429.001429.0033004730800
2013-01-041457.001469.001434.001434.00890012916400

   ※ 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