[6222 東証1部] 島精機製作所 日足 時系列データ (2014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 
2014-12-302237.002237.002189.002200.0067500148756800
2014-12-292230.002245.002183.002217.0096400213363500
2014-12-262235.002247.002226.002230.0058300130429800
2014-12-252255.002257.002215.002227.0096400214929500
2014-12-242250.002269.002242.002257.0098000221075600
2014-12-222250.002255.002208.002230.0079900178118400
2014-12-192270.002288.002215.002228.00162500364287700
2014-12-182197.002265.002185.002225.00386700860828500
2014-12-172041.002134.002031.002117.00289400607532100
2014-12-162040.002049.002010.002024.0093900190542800
2014-12-152098.002121.002068.002070.00138100288929300
2014-12-122100.002136.002080.002119.00471000988911400
2014-12-112078.002117.002072.002105.008676001809699800
2014-12-102150.002172.002122.002134.00235400503019800
2014-12-092170.002203.002148.002185.00179100391437200
2014-12-082199.002217.002172.002206.00333900734720600
2014-12-052182.002196.002151.002185.005227001137527800
2014-12-042150.002194.002150.002182.004712001024252900
2014-12-032140.002165.002115.002138.00400600858063000
2014-12-022090.002123.002067.002117.00188500395205300
2014-12-012055.002083.002014.002061.008431001737109800
2014-11-282080.002086.002036.002051.00292600600391500
2014-11-272081.002081.002035.002067.00189100391148900
2014-11-262098.002120.002078.002081.00195300410242500
2014-11-252103.002141.002091.002102.00327100690467500
2014-11-212138.002139.002049.002077.00400200832092900
2014-11-202120.002141.002110.002122.00137600292757300
2014-11-192136.002155.002089.002095.00157900334205600
2014-11-182060.002128.002060.002121.00333300700872700
2014-11-172080.002085.002030.002055.00259000533773600
2014-11-142060.002084.002050.002083.00319300660666400
2014-11-132001.002059.001998.002046.00257200524713200
2014-11-122005.002047.001996.002000.00297000600238400
2014-11-111992.002027.001990.002001.00379100762478800
2014-11-101939.001993.001932.001989.00268700531556400
2014-11-071880.001940.001876.001940.00332800637500800
2014-11-061882.001894.001840.001858.00125600235206900
2014-11-051845.001892.001844.001879.00189100355091300
2014-11-041849.001900.001836.001844.00463400866806400
2014-10-311765.001791.001743.001785.00188100332774800
2014-10-301754.001767.001714.001728.00205900357155100
2014-10-291740.001779.001739.001752.00154200270952900
2014-10-281759.001794.001728.001734.00247700435550100
2014-10-271708.001758.001708.001747.00284000494204100
2014-10-241704.001743.001686.001697.008398001436075300
2014-10-231602.001637.001602.001624.0090000145932700
2014-10-221620.001645.001604.001618.0097400157499500
2014-10-211637.001642.001600.001601.0098700159501000
2014-10-201622.001649.001622.001644.00102700168178300
2014-10-171596.001627.001577.001580.00133600213259300
2014-10-161600.001613.001590.001600.00173800278183700
2014-10-151615.001649.001608.001636.00122300198599800
2014-10-141610.001630.001600.001613.00161100259970900
2014-10-101650.001655.001626.001640.00247900406453400
2014-10-091703.001722.001672.001673.00139400235005200
2014-10-081700.001712.001680.001692.00211700358753200
2014-10-071783.001783.001709.001716.00315400545458800
2014-10-061770.001788.001760.001782.00103600184250000
2014-10-031722.001747.001713.001736.00111700193396800
2014-10-021753.001759.001727.001734.00157600274132100
2014-10-011800.001803.001770.001783.00114800205365400
2014-09-301829.001829.001793.001806.0095500172593800
2014-09-291815.001833.001804.001819.0098900179801900
2014-09-261831.001831.001801.001815.0094200170792400
2014-09-251818.001848.001818.001847.00115500212139400
2014-09-241810.001820.001803.001809.0062000112107500
2014-09-221826.001830.001801.001814.0092300167429400
2014-09-191810.001842.001800.001826.00208000379301500
2014-09-181794.001812.001786.001797.00161200290399800
2014-09-171792.001796.001765.001772.0092700164758100
2014-09-161785.001802.001785.001796.00103900186396600
2014-09-121801.001801.001778.001785.00117100209868400
2014-09-111815.001817.001778.001783.00106500191171200
2014-09-101775.001801.001765.001795.00220400394322000
2014-09-091768.001779.001758.001773.00213400377697400
2014-09-081720.001758.001714.001750.00326300568572100
2014-09-051691.001715.001685.001698.00185700315994000
2014-09-041697.001708.001672.001676.00144800244436500
2014-09-031706.001719.001693.001696.00182300311527200
2014-09-021686.001705.001686.001689.00154300261878700
2014-09-011678.001698.001674.001686.00150800254633800
2014-08-291664.001682.001647.001677.00180000299887300
2014-08-281660.001669.001651.001665.00115600192053500
2014-08-271665.001668.001654.001662.0094100156241000
2014-08-261671.001671.001655.001663.0061000101486200
2014-08-251660.001668.001655.001664.0066600110756900
2014-08-221672.001672.001650.001655.0095700158696500
2014-08-211674.001677.001658.001669.00104000173451300
2014-08-201668.001668.001656.001665.005580092828000
2014-08-191671.001674.001652.001660.0072400120252700
2014-08-181660.001669.001657.001658.005150085515300
2014-08-151672.001672.001648.001659.0068800113874800
2014-08-141648.001672.001640.001665.00135600225440900
2014-08-131633.001645.001627.001642.00115800189547100
2014-08-121630.001645.001630.001634.00112000183196900
2014-08-111630.001640.001622.001632.00107300174867100
2014-08-081648.001648.001611.001618.00207300336744200
2014-08-071652.001668.001631.001652.00129900213907700
2014-08-061655.001664.001642.001649.00187700309729000
2014-08-051657.001685.001652.001661.00239900399258000
2014-08-041690.001697.001653.001658.00467000778650600
2014-08-011750.001751.001645.001689.0013613002296517200
2014-07-311994.002000.001954.001990.00213400423385100
2014-07-301965.001993.001961.001985.00146000289378400
2014-07-291920.001965.001917.001959.00134100261481500
2014-07-281920.001946.001905.001921.00106000203960900
2014-07-251920.001927.001898.001921.0099600190534300
2014-07-241919.001929.001903.001915.0054100103528900
2014-07-231918.001931.001900.001921.0093000178350200
2014-07-221886.001924.001886.001918.0079900152786600
2014-07-181901.001901.001880.001896.0066700126041300
2014-07-171949.001949.001913.001923.0076400146982500
2014-07-161945.001949.001932.001946.0063500123404600
2014-07-151927.001948.001926.001939.0067300130550500
2014-07-141906.001930.001902.001927.0080300154020900
2014-07-111905.001918.001893.001915.0086100164393200
2014-07-101936.001937.001912.001922.00159300306804900
2014-07-091940.001972.001929.001949.00133400259710100
2014-07-081950.001970.001929.001960.00108200211102300
2014-07-071969.001990.001960.001966.00105400207908600
2014-07-041980.001984.001960.001965.00108300213328300
2014-07-031960.001969.001944.001969.00106800209607900
2014-07-021966.001969.001950.001957.00114300223772700
2014-07-011956.001969.001925.001961.00188700369204700
2014-06-301918.001967.001918.001943.00364100707090500
2014-06-271927.001931.001892.001906.00212800406768600
2014-06-261903.001935.001887.001928.00294500564629000
2014-06-251875.001925.001870.001891.00193000367177700
2014-06-241867.001885.001845.001875.00213700399184400
2014-06-231839.001904.001838.001880.00441100828255900
2014-06-201838.001850.001822.001843.00437700806810700
2014-06-191825.001844.001809.001836.00200800368680700
2014-06-181802.001828.001802.001825.00162100294908700
2014-06-171773.001816.001767.001811.00154700278165800
2014-06-161810.001814.001763.001783.00150700269915700
2014-06-131813.001823.001797.001822.00232500421750900
2014-06-121744.001819.001744.001806.00464800837908700
2014-06-111716.001745.001716.001743.0091000158008500
2014-06-101731.001742.001703.001716.0071100122358700
2014-06-091738.001743.001717.001724.005720098973700
2014-06-061720.001733.001700.001732.00108700187264200
2014-06-051730.001730.001694.001708.0068000116222700
2014-06-041722.001735.001718.001730.00117800203317600
2014-06-031693.001719.001693.001714.00134500230382300
2014-06-021645.001677.001635.001677.00114700190522000
2014-05-301645.001673.001619.001637.00109100178203700
2014-05-291631.001656.001606.001650.00150400246125300
2014-05-281662.001676.001633.001638.0086200142027800
2014-05-271674.001686.001651.001657.0095300158534900
2014-05-261650.001673.001647.001671.00116700193697000
2014-05-231618.001639.001610.001629.00115100187044600
2014-05-221618.001626.001583.001620.00156500250592100
2014-05-211606.001615.001573.001593.00145600232245100
2014-05-201632.001674.001617.001624.00215600354307800
2014-05-191633.001638.001612.001617.0082200133264700
2014-05-161660.001673.001631.001640.00110700181765200
2014-05-151661.001680.001658.001676.005620093927400
2014-05-141707.001707.001620.001691.00177100298507300
2014-05-131718.001734.001702.001707.0092800159101600
2014-05-121701.001720.001682.001688.0099500168940300
2014-05-091702.001742.001700.001714.00179100307595200
2014-05-081769.001781.001711.001718.00212500369060000
2014-05-071769.001789.001749.001774.00203300359969600
2014-05-021760.001822.001757.001808.00445000800245300
2014-05-011720.001760.001707.001757.00296800518176200
2014-04-301710.001724.001700.001704.00149400255935100
2014-04-281680.001705.001657.001705.00115100194731400
2014-04-251652.001702.001643.001699.00124700210753600
2014-04-241662.001681.001649.001657.0071000118019600
2014-04-231667.001688.001654.001663.00112600187563500
2014-04-221670.001709.001667.001667.00228500386376900
2014-04-211602.001694.001602.001667.00445900743697600
2014-04-181604.001606.001594.001606.005480087791700
2014-04-171601.001616.001589.001593.00100400160566300
2014-04-161574.001603.001569.001600.00103600164492300
2014-04-151565.001587.001556.001558.0081200127229700
2014-04-141559.001580.001553.001559.0087900137753400
2014-04-111540.001570.001525.001556.00101600157700600
2014-04-101574.001607.001572.001577.00111700176987800
2014-04-091551.001575.001545.001553.00100800156873600
2014-04-081595.001600.001576.001584.0095400151308500
2014-04-071600.001617.001587.001610.0097500156635300
2014-04-041620.001624.001609.001615.0077300124884600
2014-04-031625.001632.001612.001619.0089300144771300
2014-04-021592.001627.001592.001608.00160700259191000
2014-04-011600.001602.001571.001575.0093600147773500
2014-03-311593.001593.001565.001588.0090600143035700
2014-03-281557.001575.001552.001564.0076700119779300
2014-03-271545.001560.001524.001555.0086600133553700
2014-03-261568.001577.001555.001561.00123400193256400
2014-03-251542.001569.001532.001562.00126100196434700
2014-03-241521.001570.001521.001546.00149800232259300
2014-03-201559.001565.001512.001518.00183800281266600
2014-03-191578.001579.001552.001557.0097100151823300
2014-03-181590.001597.001556.001563.00132100206891900
2014-03-171580.001594.001546.001562.00151100235728600
2014-03-141602.001610.001577.001580.00291300463644000
2014-03-131636.001647.001614.001619.00170200276116800
2014-03-121665.001668.001640.001640.00178900295176600
2014-03-111680.001689.001661.001677.00119800200210700
2014-03-101679.001693.001663.001674.00170500285240300
2014-03-071697.001702.001661.001685.00128600216183600
2014-03-061697.001697.001666.001681.00122000205086600
2014-03-051689.001712.001672.001672.00122400206181100
2014-03-041672.001681.001661.001676.00162400271524300
2014-03-031734.001741.001680.001696.00216000365816200
2014-02-281766.001768.001741.001759.00260000456364900
2014-02-271760.001774.001733.001760.00169400297243000
2014-02-261778.001784.001752.001765.00221700392624600
2014-02-251751.001768.001740.001766.00149400262270200
2014-02-241722.001745.001707.001729.00144000248354100
2014-02-211706.001729.001692.001725.00123800211894200
2014-02-201725.001732.001677.001687.00207800354518000
2014-02-191725.001727.001702.001724.00148300255130500
2014-02-181687.001723.001671.001718.00187900319478500
2014-02-171657.001692.001635.001689.00160900269323400
2014-02-141679.001688.001631.001649.00201000331791900
2014-02-131704.001707.001651.001654.00195700327281700
2014-02-121728.001735.001686.001700.00174000296567800
2014-02-101698.001709.001671.001704.00160900272894100
2014-02-071638.001660.001638.001653.00135400223336500
2014-02-061635.001649.001610.001634.00202200329529200
2014-02-051627.001637.001589.001624.00232100374022600
2014-02-041613.001630.001583.001592.00403300645256200
2014-02-031689.001713.001673.001681.00259500436950800
2014-01-311692.001700.001666.001689.00180300303553500
2014-01-301711.001712.001680.001687.00230700389441200
2014-01-291732.001750.001715.001750.00152800265206900
2014-01-281695.001724.001694.001700.00161000275263400
2014-01-271712.001719.001681.001691.00320200542333300
2014-01-241765.001768.001742.001750.00289400507665100
2014-01-231782.001791.001775.001780.00261700466510200
2014-01-221784.001805.001772.001781.00369500658216200
2014-01-211783.001791.001776.001777.00239800427204300
2014-01-201795.001804.001776.001782.00241600430854100
2014-01-171787.001797.001776.001789.00326800583085400
2014-01-161801.001819.001787.001792.00362200652971100
2014-01-151820.001820.001784.001791.00372300667855400
2014-01-141838.001838.001776.001781.007349001319927600
2014-01-101908.001915.001860.001872.006579001231762600
2014-01-091961.001961.001927.001939.00100400194623200
2014-01-081964.001968.001947.001962.00121500237791800
2014-01-071965.001979.001941.001945.00155500304110500
2014-01-061982.001988.001956.001964.00140600276777400

   ※ 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