島津製作所(7701)の株価時系列情報
島津製作所(7701)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 525 | 528 | 521 | 528 | 428,000 |
1983/12/27 | 530 | 530 | 523 | 525 | 326,000 |
1983/12/26 | 523 | 530 | 520 | 527 | 114,000 |
1983/12/24 | 530 | 531 | 525 | 531 | 253,000 |
1983/12/23 | 525 | 525 | 521 | 521 | 211,000 |
1983/12/22 | 531 | 531 | 520 | 530 | 637,000 |
1983/12/21 | 526 | 535 | 526 | 531 | 218,000 |
1983/12/20 | 520 | 536 | 520 | 536 | 279,000 |
1983/12/19 | 513 | 524 | 513 | 515 | 260,000 |
1983/12/17 | 530 | 530 | 521 | 530 | 259,000 |
1983/12/16 | 525 | 530 | 521 | 530 | 197,000 |
1983/12/15 | 525 | 525 | 515 | 520 | 246,000 |
1983/12/14 | 526 | 526 | 525 | 525 | 81,000 |
1983/12/13 | 528 | 530 | 526 | 526 | 87,000 |
1983/12/12 | 525 | 527 | 525 | 525 | 78,000 |
1983/12/09 | 528 | 530 | 527 | 528 | 268,000 |
1983/12/08 | 530 | 531 | 528 | 528 | 113,000 |
1983/12/07 | 535 | 535 | 528 | 528 | 298,000 |
1983/12/06 | 540 | 540 | 530 | 531 | 336,000 |
1983/12/05 | 541 | 547 | 540 | 540 | 415,000 |
1983/12/03 | 545 | 547 | 541 | 541 | 360,000 |
1983/12/02 | 538 | 554 | 536 | 545 | 1,630,000 |
1983/12/01 | 520 | 529 | 520 | 528 | 421,000 |
1983/11/30 | 529 | 535 | 520 | 520 | 286,000 |
1983/11/29 | 521 | 525 | 520 | 525 | 113,000 |
1983/11/28 | 530 | 530 | 520 | 520 | 107,000 |
1983/11/26 | 522 | 525 | 520 | 520 | 30,000 |
1983/11/25 | 520 | 525 | 520 | 525 | 228,000 |
1983/11/24 | 520 | 522 | 518 | 520 | 229,000 |
1983/11/22 | 520 | 524 | 518 | 520 | 220,000 |
1983/11/21 | 520 | 522 | 520 | 520 | 33,000 |
1983/11/19 | 521 | 521 | 521 | 521 | 11,000 |
1983/11/18 | 528 | 528 | 521 | 522 | 31,000 |
1983/11/17 | 521 | 534 | 520 | 528 | 167,000 |
1983/11/16 | 515 | 520 | 515 | 520 | 198,000 |
1983/11/15 | 520 | 520 | 515 | 515 | 96,000 |
1983/11/14 | 515 | 520 | 515 | 515 | 94,000 |
1983/11/11 | 520 | 520 | 516 | 520 | 176,000 |
1983/11/10 | 520 | 525 | 518 | 523 | 141,000 |
1983/11/09 | 520 | 520 | 516 | 520 | 151,000 |
1983/11/08 | 516 | 519 | 515 | 515 | 5,000 |
1983/11/07 | 515 | 519 | 515 | 515 | 115,000 |
1983/11/05 | 516 | 516 | 514 | 515 | 168,000 |
1983/11/04 | 515 | 520 | 515 | 520 | 48,000 |
1983/11/02 | 515 | 521 | 514 | 520 | 187,000 |
1983/11/01 | 515 | 518 | 515 | 515 | 355,000 |
1983/10/31 | 515 | 518 | 515 | 518 | 116,000 |
1983/10/29 | 515 | 516 | 515 | 515 | 56,000 |
1983/10/28 | 516 | 518 | 515 | 516 | 204,000 |
1983/10/27 | 515 | 515 | 513 | 513 | 326,000 |
1983/10/26 | 515 | 515 | 515 | 515 | 347,000 |
1983/10/25 | 515 | 515 | 515 | 515 | 18,000 |
1983/10/24 | 516 | 517 | 515 | 515 | 37,000 |
1983/10/22 | 517 | 520 | 517 | 520 | 337,000 |
1983/10/21 | 513 | 520 | 513 | 520 | 411,000 |
1983/10/20 | 513 | 515 | 513 | 513 | 25,000 |
1983/10/19 | 513 | 515 | 513 | 513 | 198,000 |
1983/10/18 | 518 | 518 | 510 | 514 | 316,000 |
1983/10/17 | 515 | 520 | 515 | 515 | 27,000 |
1983/10/15 | 525 | 525 | 515 | 515 | 86,000 |
1983/10/14 | 515 | 515 | 515 | 515 | 42,000 |
1983/10/13 | 520 | 525 | 518 | 518 | 110,000 |
1983/10/12 | 516 | 525 | 516 | 520 | 53,000 |
1983/10/11 | 535 | 535 | 515 | 517 | 148,000 |
1983/10/07 | 537 | 537 | 530 | 530 | 82,000 |
1983/10/06 | 536 | 536 | 530 | 530 | 237,000 |
1983/10/05 | 532 | 533 | 532 | 533 | 127,000 |
1983/10/04 | 529 | 530 | 526 | 530 | 106,000 |
1983/10/03 | 528 | 530 | 527 | 527 | 61,000 |
1983/10/01 | 528 | 534 | 527 | 527 | 176,000 |
1983/09/30 | 528 | 530 | 527 | 527 | 139,000 |
1983/09/29 | 525 | 535 | 525 | 530 | 118,000 |
1983/09/28 | 524 | 525 | 522 | 522 | 236,000 |
1983/09/27 | 530 | 530 | 523 | 523 | 156,000 |
1983/09/26 | 540 | 540 | 530 | 535 | 81,000 |
1983/09/24 | 534 | 539 | 525 | 530 | 194,000 |
1983/09/22 | 513 | 520 | 513 | 514 | 14,000 |
1983/09/21 | 511 | 514 | 511 | 512 | 124,000 |
1983/09/20 | 510 | 512 | 509 | 511 | 283,000 |
1983/09/19 | 509 | 509 | 505 | 509 | 34,000 |
1983/09/17 | 507 | 509 | 505 | 505 | 53,000 |
1983/09/16 | 510 | 510 | 505 | 509 | 206,000 |
1983/09/14 | 514 | 517 | 506 | 510 | 171,000 |
1983/09/13 | 523 | 523 | 510 | 515 | 175,000 |
1983/09/12 | 535 | 536 | 518 | 530 | 261,000 |
1983/09/09 | 543 | 543 | 538 | 538 | 178,000 |
1983/09/08 | 545 | 549 | 543 | 549 | 452,000 |
1983/09/07 | 539 | 545 | 539 | 545 | 265,000 |
1983/09/06 | 532 | 539 | 532 | 538 | 322,000 |
1983/09/05 | 530 | 530 | 525 | 530 | 160,000 |
1983/09/03 | 535 | 535 | 528 | 530 | 246,000 |
1983/09/02 | 554 | 554 | 528 | 530 | 986,000 |
1983/09/01 | 540 | 540 | 525 | 539 | 1,103,000 |
1983/08/31 | 510 | 515 | 505 | 510 | 1,070,000 |
1983/08/30 | 509 | 510 | 505 | 507 | 76,000 |
1983/08/29 | 503 | 510 | 502 | 510 | 146,000 |
1983/08/27 | 500 | 505 | 500 | 500 | 242,000 |
1983/08/26 | 512 | 514 | 496 | 500 | 353,000 |
1983/08/25 | 520 | 520 | 513 | 514 | 213,000 |
1983/08/24 | 520 | 525 | 518 | 518 | 503,000 |
1983/08/23 | 526 | 526 | 516 | 520 | 480,000 |
1983/08/22 | 528 | 528 | 520 | 526 | 103,000 |
1983/08/20 | 530 | 530 | 526 | 528 | 233,000 |
1983/08/19 | 530 | 530 | 526 | 528 | 186,000 |
1983/08/18 | 525 | 530 | 516 | 530 | 877,000 |
1983/08/17 | 515 | 519 | 513 | 513 | 714,000 |
1983/08/16 | 526 | 526 | 515 | 515 | 804,000 |
1983/08/15 | 530 | 530 | 524 | 529 | 36,000 |
1983/08/12 | 516 | 540 | 516 | 535 | 269,000 |
1983/08/11 | 516 | 516 | 512 | 516 | 150,000 |
1983/08/10 | 515 | 520 | 515 | 517 | 127,000 |
1983/08/09 | 516 | 517 | 515 | 516 | 79,000 |
1983/08/08 | 520 | 530 | 520 | 520 | 119,000 |
1983/08/06 | 525 | 525 | 520 | 520 | 112,000 |
1983/08/05 | 529 | 530 | 525 | 525 | 140,000 |
1983/08/04 | 525 | 530 | 525 | 530 | 73,000 |
1983/08/03 | 540 | 540 | 530 | 530 | 129,000 |
1983/08/02 | 535 | 540 | 532 | 538 | 114,000 |
1983/08/01 | 542 | 543 | 538 | 538 | 67,000 |
1983/07/30 | 550 | 551 | 541 | 543 | 119,000 |
1983/07/29 | 560 | 560 | 545 | 549 | 388,000 |
1983/07/28 | 560 | 565 | 559 | 560 | 514,000 |
1983/07/27 | 572 | 572 | 559 | 560 | 417,000 |
1983/07/26 | 572 | 572 | 565 | 565 | 269,000 |
1983/07/25 | 562 | 575 | 560 | 575 | 409,000 |
1983/07/23 | 574 | 574 | 561 | 572 | 158,000 |
1983/07/22 | 578 | 583 | 575 | 575 | 1,612,000 |
1983/07/21 | 575 | 578 | 565 | 578 | 1,468,000 |
1983/07/20 | 569 | 577 | 567 | 570 | 2,437,000 |
1983/07/19 | 555 | 561 | 545 | 560 | 1,224,000 |
1983/07/18 | 554 | 555 | 546 | 555 | 1,225,000 |
1983/07/15 | 551 | 557 | 541 | 545 | 1,589,000 |
1983/07/14 | 526 | 537 | 526 | 532 | 243,000 |
1983/07/13 | 518 | 522 | 516 | 520 | 202,000 |
1983/07/12 | 550 | 550 | 522 | 525 | 333,000 |
1983/07/11 | 555 | 555 | 540 | 540 | 489,000 |
1983/07/09 | 555 | 559 | 542 | 559 | 1,625,000 |
1983/07/08 | 525 | 555 | 519 | 555 | 1,804,000 |
1983/07/07 | 510 | 525 | 510 | 516 | 311,000 |
1983/07/06 | 525 | 525 | 511 | 518 | 179,000 |
1983/07/05 | 530 | 530 | 522 | 522 | 204,000 |
1983/07/04 | 530 | 535 | 521 | 527 | 110,000 |
1983/07/02 | 543 | 543 | 534 | 540 | 369,000 |
1983/07/01 | 523 | 545 | 520 | 535 | 1,928,000 |
1983/06/30 | 524 | 531 | 515 | 518 | 730,000 |
1983/06/29 | 518 | 525 | 515 | 522 | 322,000 |
1983/06/28 | 523 | 535 | 522 | 528 | 1,856,000 |
1983/06/27 | 521 | 527 | 520 | 520 | 768,000 |
1983/06/25 | 518 | 530 | 511 | 520 | 1,474,000 |
1983/06/24 | 490 | 509 | 488 | 509 | 2,155,000 |
1983/06/23 | 490 | 490 | 482 | 485 | 1,009,000 |
1983/06/22 | 480 | 483 | 466 | 466 | 223,000 |
1983/06/21 | 465 | 479 | 462 | 479 | 264,000 |
1983/06/20 | 470 | 470 | 461 | 463 | 80,000 |
1983/06/17 | 480 | 480 | 472 | 472 | 273,000 |
1983/06/16 | 481 | 493 | 477 | 490 | 613,000 |
1983/06/15 | 470 | 475 | 465 | 474 | 107,000 |
1983/06/14 | 460 | 465 | 456 | 456 | 104,000 |
1983/06/13 | 455 | 460 | 455 | 455 | 93,000 |
1983/06/11 | 460 | 460 | 452 | 454 | 149,000 |
1983/06/10 | 455 | 460 | 451 | 460 | 103,000 |
1983/06/09 | 460 | 460 | 449 | 451 | 156,000 |
1983/06/08 | 463 | 468 | 458 | 459 | 162,000 |
1983/06/07 | 471 | 476 | 463 | 463 | 193,000 |
1983/06/06 | 470 | 475 | 465 | 470 | 99,000 |
1983/06/04 | 470 | 470 | 470 | 470 | 18,000 |
1983/06/03 | 470 | 470 | 463 | 463 | 68,000 |
1983/06/02 | 474 | 474 | 470 | 470 | 53,000 |
1983/06/01 | 474 | 480 | 474 | 474 | 128,000 |
1983/05/31 | 480 | 480 | 471 | 471 | 57,000 |
1983/05/30 | 468 | 469 | 465 | 465 | 58,000 |
1983/05/28 | 467 | 470 | 466 | 466 | 117,000 |
1983/05/27 | 463 | 468 | 460 | 463 | 237,000 |
1983/05/26 | 467 | 475 | 461 | 468 | 464,000 |
1983/05/25 | 456 | 475 | 456 | 466 | 194,000 |
1983/05/24 | 445 | 450 | 445 | 446 | 133,000 |
1983/05/23 | 444 | 449 | 444 | 445 | 258,000 |
1983/05/20 | 455 | 456 | 449 | 449 | 349,000 |
1983/05/19 | 465 | 466 | 460 | 460 | 239,000 |
1983/05/18 | 470 | 471 | 466 | 466 | 169,000 |
1983/05/17 | 473 | 473 | 470 | 470 | 46,000 |
1983/05/16 | 475 | 475 | 471 | 471 | 106,000 |
1983/05/14 | 473 | 474 | 473 | 473 | 53,000 |
1983/05/13 | 473 | 475 | 473 | 473 | 57,000 |
1983/05/12 | 475 | 475 | 471 | 471 | 126,000 |
1983/05/11 | 476 | 478 | 475 | 475 | 53,000 |
1983/05/10 | 481 | 486 | 478 | 480 | 230,000 |
1983/05/09 | 490 | 490 | 486 | 486 | 81,000 |
1983/05/07 | 490 | 491 | 485 | 490 | 183,000 |
1983/05/06 | 490 | 493 | 485 | 485 | 116,000 |
1983/05/04 | 490 | 493 | 487 | 487 | 186,000 |
1983/05/02 | 483 | 494 | 482 | 490 | 195,000 |
1983/04/30 | 485 | 485 | 482 | 482 | 121,000 |
1983/04/28 | 489 | 491 | 483 | 490 | 310,000 |
1983/04/27 | 478 | 490 | 478 | 484 | 129,000 |
1983/04/26 | 490 | 490 | 477 | 477 | 122,000 |
1983/04/25 | 486 | 487 | 485 | 485 | 46,000 |
1983/04/23 | 493 | 495 | 486 | 487 | 309,000 |
1983/04/22 | 493 | 495 | 490 | 490 | 318,000 |
1983/04/21 | 496 | 498 | 491 | 498 | 1,109,000 |
1983/04/20 | 465 | 488 | 464 | 488 | 436,000 |
1983/04/19 | 471 | 471 | 462 | 462 | 147,000 |
1983/04/18 | 460 | 465 | 460 | 461 | 34,000 |
1983/04/15 | 461 | 462 | 456 | 459 | 178,000 |
1983/04/14 | 460 | 470 | 460 | 461 | 52,000 |
1983/04/13 | 457 | 462 | 456 | 456 | 180,000 |
1983/04/12 | 456 | 464 | 455 | 456 | 78,000 |
1983/04/11 | 455 | 460 | 455 | 457 | 33,000 |
1983/04/09 | 460 | 460 | 451 | 460 | 31,000 |
1983/04/08 | 461 | 461 | 461 | 461 | 41,000 |
1983/04/07 | 480 | 485 | 475 | 476 | 79,000 |
1983/04/06 | 476 | 485 | 476 | 485 | 247,000 |
1983/04/05 | 471 | 480 | 470 | 480 | 103,000 |
1983/04/04 | 470 | 480 | 470 | 480 | 68,000 |
1983/04/02 | 470 | 470 | 470 | 470 | 38,000 |
1983/04/01 | 470 | 479 | 465 | 470 | 106,000 |
1983/03/31 | 481 | 482 | 480 | 480 | 93,000 |
1983/03/30 | 475 | 485 | 466 | 481 | 175,000 |
1983/03/29 | 480 | 490 | 480 | 485 | 203,000 |
1983/03/28 | 470 | 480 | 466 | 480 | 76,000 |
1983/03/26 | 475 | 477 | 474 | 474 | 65,000 |
1983/03/25 | 473 | 480 | 470 | 475 | 82,000 |
1983/03/24 | 470 | 480 | 470 | 475 | 82,000 |
1983/03/23 | 467 | 474 | 467 | 470 | 51,000 |
1983/03/22 | 467 | 473 | 467 | 472 | 189,000 |
1983/03/18 | 461 | 465 | 454 | 465 | 188,000 |
1983/03/17 | 463 | 465 | 463 | 465 | 202,000 |
1983/03/16 | 455 | 465 | 452 | 460 | 50,000 |
1983/03/15 | 457 | 460 | 450 | 450 | 121,000 |
1983/03/14 | 456 | 460 | 456 | 457 | 60,000 |
1983/03/12 | 456 | 460 | 456 | 460 | 43,000 |
1983/03/11 | 457 | 460 | 447 | 447 | 86,000 |
1983/03/10 | 457 | 462 | 457 | 457 | 171,000 |
1983/03/09 | 456 | 459 | 456 | 457 | 50,000 |
1983/03/08 | 460 | 460 | 455 | 460 | 90,000 |
1983/03/07 | 450 | 456 | 450 | 456 | 72,000 |
1983/03/05 | 450 | 455 | 450 | 455 | 25,000 |
1983/03/04 | 446 | 455 | 446 | 455 | 50,000 |
1983/03/03 | 454 | 454 | 445 | 450 | 56,000 |
1983/03/02 | 456 | 460 | 450 | 450 | 75,000 |
1983/03/01 | 460 | 465 | 456 | 456 | 45,000 |
1983/02/28 | 451 | 457 | 451 | 457 | 19,000 |
1983/02/26 | 445 | 451 | 445 | 450 | 42,000 |
1983/02/25 | 442 | 445 | 439 | 440 | 224,000 |
1983/02/24 | 440 | 440 | 436 | 437 | 111,000 |
1983/02/23 | 439 | 440 | 436 | 436 | 230,000 |
1983/02/22 | 455 | 456 | 446 | 450 | 79,000 |
1983/02/21 | 457 | 462 | 457 | 459 | 142,000 |
1983/02/18 | 470 | 475 | 462 | 462 | 91,000 |
1983/02/17 | 470 | 480 | 470 | 471 | 36,000 |
1983/02/16 | 479 | 480 | 470 | 470 | 82,000 |
1983/02/15 | 478 | 480 | 475 | 480 | 90,000 |
1983/02/14 | 461 | 475 | 461 | 475 | 47,000 |
1983/02/12 | 471 | 471 | 460 | 460 | 126,000 |
1983/02/10 | 480 | 480 | 476 | 476 | 121,000 |
1983/02/09 | 482 | 483 | 481 | 483 | 67,000 |
1983/02/08 | 489 | 489 | 483 | 483 | 64,000 |
1983/02/07 | 490 | 490 | 485 | 490 | 99,000 |
1983/02/05 | 490 | 490 | 490 | 490 | 46,000 |
1983/02/04 | 490 | 492 | 490 | 490 | 114,000 |
1983/02/03 | 490 | 490 | 481 | 490 | 355,000 |
1983/02/02 | 483 | 489 | 480 | 485 | 75,000 |
1983/02/01 | 491 | 491 | 484 | 484 | 83,000 |
1983/01/31 | 490 | 492 | 485 | 492 | 105,000 |
1983/01/29 | 485 | 490 | 485 | 485 | 80,000 |
1983/01/28 | 492 | 492 | 482 | 483 | 300,000 |
1983/01/27 | 493 | 493 | 490 | 492 | 129,000 |
1983/01/26 | 492 | 499 | 487 | 490 | 133,000 |
1983/01/25 | 490 | 495 | 480 | 491 | 157,000 |
1983/01/24 | 495 | 500 | 491 | 495 | 204,000 |
1983/01/22 | 495 | 500 | 495 | 495 | 145,000 |
1983/01/21 | 495 | 500 | 495 | 497 | 261,000 |
1983/01/20 | 505 | 505 | 500 | 501 | 439,000 |
1983/01/19 | 500 | 501 | 493 | 495 | 560,000 |
1983/01/18 | 514 | 514 | 500 | 502 | 733,000 |
1983/01/17 | 509 | 515 | 506 | 510 | 1,243,000 |
1983/01/14 | 485 | 500 | 481 | 490 | 378,000 |
1983/01/13 | 470 | 488 | 470 | 485 | 291,000 |
1983/01/12 | 480 | 480 | 475 | 475 | 134,000 |
1983/01/11 | 482 | 485 | 482 | 482 | 159,000 |
1983/01/10 | 490 | 493 | 480 | 482 | 220,000 |
1983/01/08 | 495 | 500 | 493 | 493 | 180,000 |
1983/01/07 | 500 | 504 | 495 | 499 | 253,000 |
1983/01/06 | 496 | 503 | 496 | 501 | 257,000 |
1983/01/05 | 499 | 506 | 497 | 500 | 237,000 |
1983/01/04 | 503 | 509 | 500 | 509 | 286,000 |