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 |
---|---|---|---|---|---|
1992/12/30 | 527 | 527 | 522 | 527 | 93,000 |
1992/12/29 | 535 | 535 | 530 | 531 | 116,000 |
1992/12/28 | 536 | 536 | 532 | 533 | 118,000 |
1992/12/25 | 547 | 547 | 535 | 535 | 134,000 |
1992/12/24 | 535 | 540 | 533 | 537 | 170,000 |
1992/12/22 | 541 | 542 | 535 | 535 | 277,000 |
1992/12/21 | 540 | 547 | 540 | 541 | 287,000 |
1992/12/18 | 547 | 557 | 538 | 538 | 345,000 |
1992/12/17 | 535 | 549 | 534 | 538 | 189,000 |
1992/12/16 | 535 | 545 | 535 | 538 | 58,000 |
1992/12/15 | 535 | 545 | 533 | 545 | 109,000 |
1992/12/14 | 549 | 549 | 533 | 540 | 46,000 |
1992/12/11 | 553 | 555 | 533 | 549 | 229,000 |
1992/12/10 | 545 | 562 | 545 | 553 | 427,000 |
1992/12/09 | 525 | 545 | 523 | 545 | 107,000 |
1992/12/08 | 524 | 525 | 518 | 523 | 344,000 |
1992/12/07 | 538 | 538 | 518 | 523 | 195,000 |
1992/12/04 | 550 | 550 | 538 | 538 | 223,000 |
1992/12/03 | 537 | 546 | 537 | 537 | 64,000 |
1992/12/02 | 534 | 549 | 534 | 547 | 141,000 |
1992/12/01 | 535 | 543 | 534 | 543 | 131,000 |
1992/11/30 | 527 | 540 | 527 | 540 | 67,000 |
1992/11/27 | 525 | 534 | 523 | 526 | 160,000 |
1992/11/26 | 540 | 543 | 522 | 535 | 148,000 |
1992/11/25 | 528 | 539 | 520 | 538 | 420,000 |
1992/11/24 | 517 | 523 | 515 | 523 | 239,000 |
1992/11/20 | 515 | 521 | 515 | 518 | 245,000 |
1992/11/19 | 530 | 531 | 515 | 525 | 451,000 |
1992/11/18 | 518 | 527 | 511 | 525 | 222,000 |
1992/11/17 | 510 | 520 | 508 | 510 | 225,000 |
1992/11/16 | 502 | 510 | 502 | 510 | 156,000 |
1992/11/13 | 502 | 510 | 500 | 500 | 464,000 |
1992/11/12 | 510 | 512 | 505 | 512 | 246,000 |
1992/11/11 | 520 | 530 | 514 | 514 | 349,000 |
1992/11/10 | 520 | 530 | 515 | 525 | 272,000 |
1992/11/09 | 528 | 528 | 515 | 515 | 279,000 |
1992/11/06 | 533 | 538 | 527 | 531 | 483,000 |
1992/11/05 | 544 | 546 | 540 | 540 | 173,000 |
1992/11/04 | 550 | 553 | 545 | 546 | 126,000 |
1992/11/02 | 552 | 553 | 545 | 553 | 145,000 |
1992/10/30 | 558 | 560 | 553 | 553 | 85,000 |
1992/10/29 | 558 | 558 | 555 | 556 | 55,000 |
1992/10/28 | 557 | 560 | 555 | 556 | 104,000 |
1992/10/27 | 562 | 565 | 560 | 560 | 182,000 |
1992/10/26 | 556 | 560 | 555 | 557 | 123,000 |
1992/10/23 | 576 | 576 | 555 | 556 | 166,000 |
1992/10/22 | 560 | 561 | 555 | 556 | 58,000 |
1992/10/21 | 561 | 561 | 559 | 560 | 359,000 |
1992/10/20 | 569 | 569 | 560 | 561 | 171,000 |
1992/10/19 | 575 | 575 | 569 | 569 | 98,000 |
1992/10/16 | 585 | 585 | 575 | 575 | 102,000 |
1992/10/15 | 581 | 581 | 575 | 575 | 70,000 |
1992/10/14 | 581 | 581 | 576 | 581 | 153,000 |
1992/10/13 | 590 | 590 | 577 | 581 | 114,000 |
1992/10/12 | 587 | 590 | 580 | 585 | 135,000 |
1992/10/09 | 605 | 605 | 595 | 595 | 75,000 |
1992/10/08 | 609 | 609 | 595 | 595 | 153,000 |
1992/10/07 | 595 | 605 | 595 | 605 | 93,000 |
1992/10/06 | 595 | 595 | 590 | 595 | 165,000 |
1992/10/05 | 583 | 601 | 583 | 595 | 159,000 |
1992/10/02 | 567 | 585 | 567 | 583 | 74,000 |
1992/10/01 | 575 | 575 | 565 | 566 | 122,000 |
1992/09/30 | 574 | 580 | 573 | 575 | 96,000 |
1992/09/29 | 582 | 583 | 573 | 574 | 117,000 |
1992/09/28 | 600 | 600 | 590 | 590 | 132,000 |
1992/09/25 | 601 | 608 | 594 | 601 | 139,000 |
1992/09/24 | 587 | 607 | 587 | 594 | 173,000 |
1992/09/22 | 590 | 590 | 580 | 587 | 355,000 |
1992/09/21 | 604 | 605 | 593 | 594 | 407,000 |
1992/09/18 | 617 | 625 | 600 | 600 | 322,000 |
1992/09/17 | 621 | 630 | 620 | 625 | 170,000 |
1992/09/16 | 633 | 640 | 625 | 631 | 127,000 |
1992/09/14 | 636 | 643 | 636 | 643 | 141,000 |
1992/09/11 | 647 | 657 | 636 | 636 | 466,000 |
1992/09/10 | 630 | 657 | 628 | 646 | 757,000 |
1992/09/09 | 625 | 628 | 615 | 628 | 149,000 |
1992/09/08 | 622 | 623 | 615 | 615 | 129,000 |
1992/09/07 | 617 | 635 | 617 | 623 | 224,000 |
1992/09/04 | 620 | 634 | 620 | 627 | 217,000 |
1992/09/03 | 605 | 613 | 595 | 613 | 159,000 |
1992/09/02 | 630 | 630 | 610 | 610 | 144,000 |
1992/09/01 | 630 | 630 | 613 | 625 | 247,000 |
1992/08/31 | 628 | 640 | 623 | 635 | 257,000 |
1992/08/28 | 615 | 650 | 615 | 638 | 277,000 |
1992/08/27 | 599 | 622 | 599 | 621 | 455,000 |
1992/08/26 | 595 | 599 | 583 | 599 | 136,000 |
1992/08/25 | 590 | 600 | 583 | 585 | 324,000 |
1992/08/24 | 572 | 612 | 569 | 597 | 385,000 |
1992/08/21 | 550 | 572 | 545 | 572 | 333,000 |
1992/08/20 | 530 | 555 | 525 | 540 | 72,000 |
1992/08/19 | 528 | 535 | 525 | 528 | 104,000 |
1992/08/18 | 540 | 544 | 525 | 525 | 158,000 |
1992/08/17 | 559 | 559 | 540 | 540 | 153,000 |
1992/08/14 | 532 | 546 | 532 | 545 | 413,000 |
1992/08/13 | 511 | 516 | 507 | 515 | 189,000 |
1992/08/12 | 532 | 532 | 509 | 510 | 467,000 |
1992/08/11 | 555 | 556 | 541 | 542 | 152,000 |
1992/08/10 | 572 | 572 | 551 | 555 | 188,000 |
1992/08/07 | 585 | 585 | 573 | 575 | 158,000 |
1992/08/06 | 590 | 599 | 585 | 585 | 95,000 |
1992/08/05 | 587 | 600 | 587 | 600 | 127,000 |
1992/08/04 | 591 | 594 | 590 | 590 | 137,000 |
1992/08/03 | 606 | 610 | 600 | 601 | 55,000 |
1992/07/31 | 581 | 616 | 577 | 616 | 91,000 |
1992/07/30 | 585 | 590 | 575 | 580 | 127,000 |
1992/07/29 | 600 | 600 | 581 | 581 | 219,000 |
1992/07/28 | 600 | 600 | 587 | 590 | 179,000 |
1992/07/27 | 610 | 611 | 587 | 590 | 194,000 |
1992/07/24 | 620 | 620 | 590 | 600 | 127,000 |
1992/07/23 | 590 | 610 | 585 | 610 | 257,000 |
1992/07/22 | 605 | 605 | 595 | 596 | 375,000 |
1992/07/21 | 601 | 610 | 601 | 608 | 173,000 |
1992/07/20 | 635 | 635 | 610 | 610 | 280,000 |
1992/07/17 | 635 | 640 | 631 | 635 | 291,000 |
1992/07/16 | 635 | 637 | 629 | 635 | 116,000 |
1992/07/15 | 627 | 647 | 627 | 640 | 196,000 |
1992/07/14 | 626 | 633 | 625 | 625 | 123,000 |
1992/07/13 | 621 | 630 | 620 | 627 | 98,000 |
1992/07/10 | 623 | 626 | 617 | 617 | 250,000 |
1992/07/09 | 620 | 629 | 617 | 623 | 253,000 |
1992/07/08 | 626 | 626 | 616 | 620 | 139,000 |
1992/07/07 | 646 | 650 | 635 | 635 | 126,000 |
1992/07/06 | 646 | 655 | 640 | 640 | 101,000 |
1992/07/03 | 645 | 650 | 631 | 650 | 293,000 |
1992/07/02 | 633 | 640 | 625 | 635 | 215,000 |
1992/07/01 | 620 | 631 | 613 | 631 | 228,000 |
1992/06/30 | 611 | 620 | 608 | 615 | 163,000 |
1992/06/29 | 610 | 611 | 600 | 610 | 220,000 |
1992/06/26 | 616 | 618 | 601 | 604 | 171,000 |
1992/06/25 | 615 | 618 | 610 | 617 | 190,000 |
1992/06/24 | 615 | 630 | 615 | 616 | 166,000 |
1992/06/23 | 616 | 623 | 610 | 615 | 146,000 |
1992/06/22 | 635 | 635 | 620 | 621 | 191,000 |
1992/06/19 | 635 | 635 | 620 | 630 | 323,000 |
1992/06/18 | 621 | 631 | 616 | 625 | 200,000 |
1992/06/17 | 651 | 660 | 636 | 636 | 95,000 |
1992/06/16 | 660 | 661 | 650 | 653 | 238,000 |
1992/06/15 | 666 | 666 | 661 | 662 | 180,000 |
1992/06/12 | 677 | 677 | 666 | 666 | 175,000 |
1992/06/11 | 672 | 679 | 666 | 678 | 244,000 |
1992/06/10 | 670 | 680 | 670 | 673 | 219,000 |
1992/06/09 | 678 | 690 | 670 | 690 | 131,000 |
1992/06/08 | 676 | 678 | 670 | 678 | 123,000 |
1992/06/05 | 678 | 678 | 670 | 676 | 172,000 |
1992/06/04 | 677 | 685 | 665 | 679 | 217,000 |
1992/06/03 | 670 | 680 | 669 | 676 | 494,000 |
1992/06/02 | 668 | 671 | 663 | 670 | 275,000 |
1992/06/01 | 680 | 681 | 668 | 668 | 580,000 |
1992/05/29 | 684 | 694 | 684 | 686 | 253,000 |
1992/05/28 | 689 | 689 | 680 | 686 | 218,000 |
1992/05/27 | 701 | 702 | 680 | 689 | 295,000 |
1992/05/26 | 709 | 709 | 695 | 696 | 241,000 |
1992/05/25 | 703 | 709 | 701 | 703 | 442,000 |
1992/05/22 | 707 | 707 | 690 | 693 | 295,000 |
1992/05/21 | 705 | 707 | 696 | 698 | 300,000 |
1992/05/20 | 710 | 710 | 698 | 698 | 330,000 |
1992/05/19 | 703 | 719 | 700 | 700 | 1,325,000 |
1992/05/18 | 680 | 696 | 679 | 696 | 580,000 |
1992/05/15 | 693 | 700 | 670 | 670 | 1,015,000 |
1992/05/14 | 695 | 716 | 695 | 703 | 2,058,000 |
1992/05/13 | 693 | 699 | 687 | 688 | 652,000 |
1992/05/12 | 710 | 710 | 690 | 698 | 986,000 |
1992/05/11 | 710 | 721 | 701 | 710 | 2,456,000 |
1992/05/08 | 687 | 708 | 684 | 705 | 5,958,000 |
1992/05/07 | 660 | 685 | 651 | 680 | 3,176,000 |
1992/05/06 | 620 | 671 | 620 | 657 | 1,361,000 |
1992/05/01 | 610 | 630 | 610 | 620 | 134,000 |
1992/04/30 | 630 | 635 | 620 | 620 | 438,000 |
1992/04/28 | 633 | 639 | 626 | 627 | 224,000 |
1992/04/27 | 625 | 630 | 620 | 626 | 186,000 |
1992/04/24 | 627 | 627 | 615 | 615 | 218,000 |
1992/04/23 | 612 | 625 | 606 | 607 | 135,000 |
1992/04/22 | 613 | 613 | 601 | 608 | 176,000 |
1992/04/21 | 601 | 610 | 601 | 603 | 235,000 |
1992/04/20 | 605 | 615 | 600 | 601 | 170,000 |
1992/04/17 | 620 | 620 | 610 | 612 | 181,000 |
1992/04/16 | 624 | 632 | 618 | 620 | 275,000 |
1992/04/15 | 593 | 620 | 593 | 614 | 696,000 |
1992/04/14 | 581 | 595 | 580 | 590 | 166,000 |
1992/04/13 | 582 | 600 | 581 | 585 | 403,000 |
1992/04/10 | 566 | 600 | 566 | 581 | 494,000 |
1992/04/09 | 567 | 587 | 560 | 560 | 369,000 |
1992/04/08 | 576 | 588 | 576 | 577 | 397,000 |
1992/04/07 | 611 | 614 | 600 | 600 | 175,000 |
1992/04/06 | 614 | 619 | 611 | 614 | 157,000 |
1992/04/03 | 606 | 610 | 588 | 604 | 331,000 |
1992/04/02 | 616 | 625 | 595 | 605 | 512,000 |
1992/04/01 | 640 | 640 | 611 | 615 | 338,000 |
1992/03/31 | 660 | 660 | 648 | 648 | 191,000 |
1992/03/30 | 647 | 660 | 645 | 650 | 243,000 |
1992/03/27 | 660 | 661 | 647 | 647 | 298,000 |
1992/03/26 | 662 | 665 | 662 | 662 | 204,000 |
1992/03/25 | 654 | 660 | 650 | 655 | 295,000 |
1992/03/24 | 651 | 661 | 650 | 650 | 246,000 |
1992/03/23 | 661 | 665 | 652 | 661 | 246,000 |
1992/03/19 | 641 | 679 | 641 | 679 | 280,000 |
1992/03/18 | 640 | 650 | 637 | 643 | 333,000 |
1992/03/17 | 651 | 660 | 640 | 660 | 473,000 |
1992/03/16 | 683 | 683 | 647 | 660 | 394,000 |
1992/03/13 | 677 | 690 | 673 | 673 | 353,000 |
1992/03/12 | 672 | 677 | 668 | 677 | 327,000 |
1992/03/11 | 690 | 690 | 677 | 683 | 346,000 |
1992/03/10 | 695 | 701 | 695 | 700 | 276,000 |
1992/03/09 | 700 | 701 | 695 | 695 | 117,000 |
1992/03/06 | 700 | 710 | 700 | 701 | 80,000 |
1992/03/05 | 700 | 714 | 695 | 714 | 178,000 |
1992/03/04 | 699 | 705 | 695 | 700 | 216,000 |
1992/03/03 | 700 | 710 | 696 | 696 | 151,000 |
1992/03/02 | 708 | 710 | 699 | 699 | 138,000 |
1992/02/28 | 696 | 700 | 695 | 699 | 169,000 |
1992/02/27 | 702 | 705 | 696 | 696 | 448,000 |
1992/02/26 | 692 | 709 | 690 | 700 | 302,000 |
1992/02/25 | 710 | 710 | 691 | 698 | 188,000 |
1992/02/24 | 707 | 720 | 707 | 720 | 408,000 |
1992/02/21 | 706 | 706 | 698 | 702 | 274,000 |
1992/02/20 | 690 | 700 | 690 | 696 | 128,000 |
1992/02/19 | 690 | 697 | 685 | 685 | 190,000 |
1992/02/18 | 708 | 710 | 695 | 700 | 237,000 |
1992/02/17 | 714 | 718 | 709 | 718 | 189,000 |
1992/02/14 | 722 | 730 | 717 | 725 | 246,000 |
1992/02/13 | 726 | 733 | 725 | 725 | 164,000 |
1992/02/12 | 740 | 745 | 726 | 736 | 203,000 |
1992/02/10 | 738 | 745 | 737 | 737 | 117,000 |
1992/02/07 | 750 | 759 | 740 | 754 | 299,000 |
1992/02/06 | 759 | 764 | 750 | 760 | 217,000 |
1992/02/05 | 760 | 765 | 750 | 759 | 256,000 |
1992/02/04 | 760 | 773 | 753 | 760 | 555,000 |
1992/02/03 | 763 | 768 | 760 | 760 | 229,000 |
1992/01/31 | 750 | 775 | 750 | 753 | 533,000 |
1992/01/30 | 739 | 749 | 737 | 742 | 161,000 |
1992/01/29 | 744 | 749 | 735 | 740 | 252,000 |
1992/01/28 | 729 | 740 | 728 | 734 | 252,000 |
1992/01/27 | 735 | 739 | 721 | 725 | 232,000 |
1992/01/24 | 750 | 750 | 738 | 739 | 281,000 |
1992/01/23 | 738 | 755 | 730 | 742 | 484,000 |
1992/01/22 | 718 | 738 | 712 | 721 | 457,000 |
1992/01/21 | 748 | 750 | 710 | 711 | 374,000 |
1992/01/20 | 740 | 740 | 721 | 740 | 327,000 |
1992/01/17 | 739 | 745 | 730 | 730 | 330,000 |
1992/01/16 | 775 | 776 | 739 | 750 | 950,000 |
1992/01/14 | 755 | 770 | 751 | 765 | 1,209,000 |
1992/01/13 | 777 | 777 | 751 | 758 | 676,000 |
1992/01/10 | 790 | 793 | 765 | 777 | 3,518,000 |
1992/01/09 | 751 | 793 | 745 | 786 | 4,650,000 |
1992/01/08 | 751 | 771 | 746 | 746 | 2,807,000 |
1992/01/07 | 749 | 750 | 731 | 750 | 315,000 |
1992/01/06 | 739 | 748 | 739 | 744 | 216,000 |