日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 955 955 920 948 236,000
1987/12/26 970 979 955 955 400,000
1987/12/25 1,000 1,000 950 980 1,811,000
1987/12/24 1,030 1,030 1,000 1,020 591,000
1987/12/23 1,030 1,030 1,000 1,020 819,000
1987/12/22 1,050 1,050 1,020 1,020 1,815,000
1987/12/21 1,020 1,050 1,020 1,030 5,600,000
1987/12/18 1,010 1,040 998 1,030 2,797,000
1987/12/17 1,010 1,020 997 1,000 1,475,000
1987/12/16 1,000 1,040 995 995 5,408,000
1987/12/15 947 980 947 980 1,248,000
1987/12/14 940 950 940 941 178,000
1987/12/11 947 949 942 948 263,000
1987/12/10 937 955 937 955 196,000
1987/12/09 960 960 940 940 819,000
1987/12/08 941 955 940 950 201,000
1987/12/07 937 947 937 940 78,000
1987/12/05 935 940 935 936 84,000
1987/12/04 954 957 938 945 686,000
1987/12/03 973 973 938 950 121,000
1987/12/02 950 975 941 970 359,000
1987/12/01 918 960 918 950 506,000
1987/11/30 935 936 925 928 259,000
1987/11/28 950 950 937 938 102,000
1987/11/27 970 970 950 957 217,000
1987/11/26 990 990 980 980 168,000
1987/11/25 995 999 981 999 1,197,000
1987/11/24 935 968 935 965 546,000
1987/11/20 930 955 930 945 788,000
1987/11/19 935 935 925 930 700,000
1987/11/18 895 925 895 915 333,000
1987/11/17 945 949 908 910 315,000
1987/11/16 930 950 922 935 537,000
1987/11/13 940 963 925 937 769,000
1987/11/12 885 890 861 880 437,000
1987/11/11 881 894 840 850 500,000
1987/11/10 920 930 880 881 484,000
1987/11/09 950 950 915 940 171,000
1987/11/07 970 975 960 960 229,000
1987/11/06 945 1,000 945 979 1,147,000
1987/11/05 950 950 940 940 331,000
1987/11/04 970 970 960 970 316,000
1987/11/02 970 980 950 980 207,000
1987/10/31 903 970 903 970 496,000
1987/10/30 890 900 885 900 714,000
1987/10/29 884 900 870 870 779,000
1987/10/28 935 940 900 904 438,000
1987/10/27 892 950 892 936 469,000
1987/10/26 940 950 890 910 278,000
1987/10/24 935 950 930 940 406,000
1987/10/23 961 979 925 925 793,000
1987/10/22 1,020 1,020 1,000 1,000 884,000
1987/10/21 970 970 970 970 497,000
1987/10/20 870 870 870 870 273,000
1987/10/19 1,030 1,090 1,030 1,070 553,000
1987/10/16 1,110 1,120 1,100 1,110 472,000
1987/10/15 1,140 1,140 1,110 1,110 474,000
1987/10/14 1,170 1,170 1,140 1,140 939,000
1987/10/13 1,120 1,150 1,120 1,130 336,000
1987/10/12 1,160 1,160 1,110 1,150 669,000
1987/10/09 1,190 1,190 1,150 1,160 803,000
1987/10/08 1,190 1,190 1,170 1,180 814,000
1987/10/07 1,170 1,200 1,160 1,190 1,870,000
1987/10/06 1,150 1,200 1,150 1,200 1,197,000
1987/10/05 1,170 1,190 1,150 1,150 670,000
1987/10/03 1,140 1,170 1,140 1,170 601,000
1987/10/02 1,150 1,150 1,130 1,140 570,000
1987/10/01 1,180 1,180 1,140 1,140 1,140,000
1987/09/30 1,180 1,180 1,150 1,170 784,000
1987/09/29 1,150 1,180 1,140 1,180 866,000
1987/09/28 1,170 1,190 1,130 1,140 1,419,000
1987/09/26 1,180 1,200 1,120 1,130 2,037,000
1987/09/25 1,210 1,210 1,140 1,160 912,000
1987/09/24 1,140 1,220 1,140 1,210 3,334,000
1987/09/22 1,100 1,120 1,090 1,100 555,000
1987/09/21 1,140 1,140 1,110 1,120 575,000
1987/09/18 1,110 1,150 1,110 1,140 1,095,000
1987/09/17 1,160 1,170 1,110 1,130 752,000
1987/09/16 1,230 1,230 1,150 1,170 1,303,000
1987/09/14 1,210 1,240 1,200 1,230 5,330,000
1987/09/11 1,120 1,200 1,110 1,190 2,223,000
1987/09/10 1,110 1,150 1,070 1,080 1,320,000
1987/09/09 1,170 1,180 1,110 1,120 1,264,000
1987/09/08 1,160 1,210 1,160 1,180 3,410,000
1987/09/07 1,210 1,210 1,130 1,150 1,697,000
1987/09/05 1,260 1,260 1,180 1,200 3,811,000
1987/09/04 1,170 1,280 1,160 1,260 16,841,000
1987/09/03 1,180 1,220 1,130 1,150 6,817,000
1987/09/02 1,280 1,300 1,200 1,220 16,513,000
1987/09/01 1,270 1,300 1,220 1,290 20,354,000
1987/08/31 1,020 1,200 1,000 1,170 13,882,000
1987/08/29 999 1,030 990 1,020 3,359,000
1987/08/28 979 1,020 975 999 4,146,000
1987/08/27 987 988 965 980 1,618,000
1987/08/26 943 970 943 970 999,000
1987/08/25 930 950 930 941 274,000
1987/08/24 920 935 920 930 232,000
1987/08/22 935 943 920 940 427,000
1987/08/21 961 962 943 943 427,000
1987/08/20 936 946 931 941 407,000
1987/08/19 932 949 930 946 703,000
1987/08/18 979 979 960 962 506,000
1987/08/17 979 991 977 979 480,000
1987/08/14 1,010 1,020 988 995 2,369,000
1987/08/13 955 1,000 945 999 3,821,000
1987/08/12 948 956 948 955 912,000
1987/08/11 946 960 945 946 1,008,000
1987/08/10 943 960 943 955 865,000
1987/08/07 939 949 936 945 484,000
1987/08/06 940 955 940 949 2,062,000
1987/08/05 920 940 920 931 807,000
1987/08/04 920 929 900 918 564,000
1987/08/03 935 943 925 930 1,251,000
1987/08/01 930 940 926 935 604,000
1987/07/31 939 948 920 920 2,105,000
1987/07/30 918 939 917 935 3,227,000
1987/07/29 896 918 890 915 1,602,000
1987/07/28 871 886 870 886 688,000
1987/07/27 860 870 847 870 103,000
1987/07/25 855 860 850 860 142,000
1987/07/24 845 878 845 875 340,000
1987/07/23 860 870 845 855 388,000
1987/07/22 855 865 840 855 123,000
1987/07/21 835 875 831 865 545,000
1987/07/20 855 855 825 835 786,000
1987/07/17 839 859 836 840 895,000
1987/07/16 849 849 831 837 235,000
1987/07/15 866 870 851 855 154,000
1987/07/14 874 875 861 870 270,000
1987/07/13 868 885 868 877 45,000
1987/07/10 868 885 861 866 133,000
1987/07/09 860 865 850 858 431,000
1987/07/08 897 897 865 870 239,000
1987/07/07 890 899 880 887 239,000
1987/07/06 881 900 880 900 133,000
1987/07/04 896 900 890 891 48,000
1987/07/03 906 908 900 900 249,000
1987/07/02 890 910 884 896 258,000
1987/07/01 887 898 880 880 437,000
1987/06/30 885 895 882 887 413,000
1987/06/29 901 907 880 880 206,000
1987/06/27 910 918 905 911 298,000
1987/06/26 931 938 911 920 635,000
1987/06/25 910 928 902 921 534,000
1987/06/24 941 949 924 930 1,615,000
1987/06/23 908 942 900 940 2,184,000
1987/06/22 914 918 896 898 564,000
1987/06/19 913 915 896 906 995,000
1987/06/18 910 910 891 896 722,000
1987/06/17 920 920 900 912 1,134,000
1987/06/16 920 931 910 913 2,657,000
1987/06/15 890 910 886 910 2,509,000
1987/06/12 868 878 855 876 1,118,000
1987/06/11 848 868 848 868 506,000
1987/06/10 854 854 841 848 283,000
1987/06/09 865 865 855 855 217,000
1987/06/08 870 870 860 861 204,000
1987/06/06 868 874 863 870 274,000
1987/06/05 875 878 861 863 1,004,000
1987/06/04 861 870 853 870 1,240,000
1987/06/03 832 850 830 841 806,000
1987/06/02 839 842 835 842 538,000
1987/06/01 840 844 831 832 672,000
1987/05/30 822 834 820 830 711,000
1987/05/29 815 825 810 821 589,000
1987/05/28 820 825 805 806 1,014,000
1987/05/27 810 829 805 829 1,998,000
1987/05/26 780 799 780 790 661,000
1987/05/25 781 790 775 775 765,000
1987/05/23 779 779 772 779 183,000
1987/05/22 790 799 770 780 706,000
1987/05/21 791 795 780 785 263,000
1987/05/20 780 805 770 796 969,000
1987/05/19 770 790 770 790 539,000
1987/05/18 774 774 765 767 431,000
1987/05/15 760 780 756 775 723,000
1987/05/14 750 760 745 751 705,000
1987/05/13 730 738 730 731 880,000
1987/05/12 712 719 710 710 856,000
1987/05/11 740 745 705 710 374,000
1987/05/08 758 758 741 741 446,000
1987/05/07 755 755 745 749 404,000
1987/05/06 760 760 750 756 133,000
1987/05/02 755 760 747 760 156,000
1987/05/01 760 760 745 745 520,000
1987/04/30 737 750 735 750 379,000
1987/04/28 712 737 700 721 767,000
1987/04/27 690 715 690 696 1,200,000
1987/04/25 700 705 689 690 931,000
1987/04/24 739 749 721 725 627,000
1987/04/23 760 769 740 745 690,000
1987/04/22 770 770 760 769 619,000
1987/04/21 767 767 760 762 659,000
1987/04/20 755 770 755 770 640,000
1987/04/17 761 780 755 755 751,000
1987/04/16 752 768 752 759 475,000
1987/04/15 780 780 749 750 570,000
1987/04/14 781 790 775 785 525,000
1987/04/13 803 803 770 771 453,000
1987/04/10 800 809 795 805 587,000
1987/04/09 800 802 792 792 429,000
1987/04/08 803 805 796 798 864,000
1987/04/07 804 830 804 810 486,000
1987/04/06 831 837 801 801 690,000
1987/04/04 841 855 833 840 693,000
1987/04/03 825 879 824 831 1,419,000
1987/04/02 791 840 791 820 914,000
1987/04/01 800 814 791 795 711,000
1987/03/31 780 815 780 809 655,000
1987/03/30 826 827 791 800 485,000
1987/03/28 845 856 825 825 341,000
1987/03/27 860 865 850 855 376,000
1987/03/26 859 860 848 848 462,000
1987/03/25 885 885 860 869 629,000
1987/03/24 920 920 865 876 2,425,000
1987/03/23 865 944 855 900 3,994,000
1987/03/20 806 850 805 845 1,011,000
1987/03/19 819 820 806 806 724,000
1987/03/18 812 820 810 820 604,000
1987/03/17 812 819 810 813 522,000
1987/03/16 820 820 811 812 488,000
1987/03/13 820 825 810 810 1,299,000
1987/03/12 820 828 817 825 988,000
1987/03/11 820 837 815 821 1,150,000
1987/03/10 825 827 819 820 800,000
1987/03/09 820 837 820 828 441,000
1987/03/07 806 825 806 815 411,000
1987/03/06 810 815 805 806 896,000
1987/03/05 832 835 805 805 968,000
1987/03/04 856 856 837 837 761,000
1987/03/03 857 860 851 851 581,000
1987/03/02 849 860 848 855 372,000
1987/02/28 848 851 845 849 303,000
1987/02/27 855 857 851 851 324,000
1987/02/26 860 865 857 860 635,000
1987/02/25 861 876 860 865 234,000
1987/02/24 870 880 853 855 453,000
1987/02/23 900 900 865 890 270,000
1987/02/20 919 919 895 910 448,000
1987/02/19 900 919 900 919 1,000,000
1987/02/18 875 888 870 888 767,000
1987/02/17 877 885 870 870 443,000
1987/02/16 853 857 853 857 269,000
1987/02/13 856 865 853 855 413,000
1987/02/12 860 860 850 855 265,000
1987/02/10 853 860 849 860 158,000
1987/02/09 849 855 849 851 133,000
1987/02/07 850 855 840 849 442,000
1987/02/06 856 860 850 850 309,000
1987/02/05 861 865 855 860 371,000
1987/02/04 863 870 860 870 320,000
1987/02/03 873 873 853 853 360,000
1987/02/02 870 880 850 860 834,000
1987/01/31 856 869 850 869 482,000
1987/01/30 860 860 852 853 565,000
1987/01/29 875 875 870 870 440,000
1987/01/28 880 880 875 876 277,000
1987/01/27 875 880 875 880 357,000
1987/01/26 885 885 880 885 294,000
1987/01/24 889 898 885 895 68,000
1987/01/23 899 899 878 880 225,000
1987/01/22 876 899 876 889 408,000
1987/01/21 881 889 870 875 1,384,000
1987/01/20 884 890 865 875 659,000
1987/01/19 910 910 885 885 447,000
1987/01/16 907 916 902 910 396,000
1987/01/14 898 920 898 907 417,000
1987/01/13 905 915 898 898 630,000
1987/01/12 920 925 910 915 485,000
1987/01/09 930 933 926 930 696,000
1987/01/08 940 949 920 930 549,000
1987/01/07 955 956 950 950 320,000
1987/01/06 970 970 960 960 249,000
1987/01/05 964 964 963 963 41,000

このページの先頭へ