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 |
---|---|---|---|---|---|
1993/12/30 | 600 | 601 | 590 | 601 | 187,000 |
1993/12/29 | 600 | 600 | 592 | 600 | 146,000 |
1993/12/28 | 588 | 600 | 583 | 590 | 372,000 |
1993/12/27 | 600 | 600 | 585 | 585 | 458,000 |
1993/12/24 | 620 | 620 | 610 | 610 | 110,000 |
1993/12/22 | 630 | 630 | 610 | 620 | 237,000 |
1993/12/21 | 635 | 635 | 610 | 620 | 119,000 |
1993/12/20 | 644 | 645 | 616 | 625 | 357,000 |
1993/12/17 | 639 | 644 | 617 | 644 | 215,000 |
1993/12/16 | 640 | 645 | 631 | 638 | 370,000 |
1993/12/15 | 601 | 630 | 596 | 630 | 289,000 |
1993/12/14 | 612 | 615 | 603 | 607 | 156,000 |
1993/12/13 | 600 | 622 | 600 | 612 | 115,000 |
1993/12/10 | 590 | 629 | 587 | 606 | 203,000 |
1993/12/09 | 580 | 590 | 579 | 585 | 125,000 |
1993/12/08 | 573 | 573 | 551 | 570 | 254,000 |
1993/12/07 | 565 | 573 | 561 | 573 | 175,000 |
1993/12/06 | 581 | 581 | 565 | 565 | 118,000 |
1993/12/03 | 579 | 590 | 570 | 578 | 303,000 |
1993/12/02 | 590 | 620 | 580 | 599 | 338,000 |
1993/12/01 | 551 | 590 | 550 | 590 | 167,000 |
1993/11/30 | 530 | 545 | 530 | 539 | 310,000 |
1993/11/29 | 545 | 546 | 503 | 520 | 414,000 |
1993/11/26 | 570 | 575 | 550 | 550 | 744,000 |
1993/11/25 | 575 | 589 | 565 | 570 | 356,000 |
1993/11/24 | 573 | 578 | 565 | 565 | 405,000 |
1993/11/22 | 591 | 591 | 572 | 573 | 199,000 |
1993/11/19 | 624 | 624 | 611 | 611 | 233,000 |
1993/11/18 | 630 | 633 | 625 | 625 | 96,000 |
1993/11/17 | 630 | 635 | 630 | 635 | 138,000 |
1993/11/16 | 631 | 636 | 630 | 633 | 201,000 |
1993/11/15 | 650 | 657 | 630 | 631 | 219,000 |
1993/11/12 | 645 | 650 | 639 | 648 | 286,000 |
1993/11/11 | 636 | 644 | 631 | 635 | 366,000 |
1993/11/10 | 635 | 640 | 630 | 631 | 404,000 |
1993/11/09 | 659 | 659 | 633 | 633 | 291,000 |
1993/11/08 | 665 | 665 | 650 | 660 | 197,000 |
1993/11/05 | 690 | 690 | 650 | 670 | 580,000 |
1993/11/04 | 703 | 709 | 700 | 700 | 263,000 |
1993/11/02 | 705 | 710 | 705 | 710 | 112,000 |
1993/11/01 | 705 | 715 | 703 | 704 | 100,000 |
1993/10/29 | 687 | 710 | 681 | 710 | 415,000 |
1993/10/28 | 692 | 692 | 675 | 680 | 219,000 |
1993/10/27 | 700 | 700 | 688 | 690 | 208,000 |
1993/10/26 | 700 | 700 | 684 | 691 | 224,000 |
1993/10/25 | 716 | 720 | 708 | 710 | 278,000 |
1993/10/22 | 723 | 723 | 716 | 720 | 233,000 |
1993/10/21 | 723 | 723 | 715 | 715 | 129,000 |
1993/10/20 | 735 | 735 | 722 | 725 | 165,000 |
1993/10/19 | 724 | 725 | 723 | 725 | 141,000 |
1993/10/18 | 720 | 730 | 720 | 725 | 118,000 |
1993/10/15 | 715 | 726 | 715 | 726 | 374,000 |
1993/10/14 | 720 | 720 | 711 | 714 | 206,000 |
1993/10/13 | 719 | 728 | 719 | 725 | 247,000 |
1993/10/12 | 724 | 728 | 715 | 715 | 203,000 |
1993/10/08 | 740 | 743 | 720 | 720 | 323,000 |
1993/10/07 | 745 | 745 | 737 | 740 | 189,000 |
1993/10/06 | 722 | 739 | 722 | 733 | 180,000 |
1993/10/05 | 725 | 725 | 716 | 719 | 159,000 |
1993/10/04 | 717 | 720 | 715 | 715 | 244,000 |
1993/10/01 | 718 | 730 | 715 | 730 | 350,000 |
1993/09/30 | 715 | 720 | 713 | 715 | 221,000 |
1993/09/29 | 714 | 720 | 713 | 715 | 326,000 |
1993/09/28 | 720 | 726 | 713 | 720 | 242,000 |
1993/09/27 | 715 | 720 | 713 | 720 | 154,000 |
1993/09/24 | 730 | 730 | 713 | 713 | 192,000 |
1993/09/22 | 724 | 725 | 710 | 720 | 325,000 |
1993/09/21 | 730 | 730 | 721 | 725 | 224,000 |
1993/09/20 | 731 | 731 | 710 | 710 | 305,000 |
1993/09/17 | 742 | 745 | 733 | 733 | 280,000 |
1993/09/16 | 751 | 751 | 741 | 745 | 230,000 |
1993/09/14 | 761 | 761 | 751 | 751 | 104,000 |
1993/09/13 | 760 | 761 | 758 | 761 | 223,000 |
1993/09/10 | 761 | 762 | 750 | 758 | 382,000 |
1993/09/09 | 765 | 765 | 761 | 761 | 112,000 |
1993/09/08 | 760 | 764 | 758 | 761 | 163,000 |
1993/09/07 | 767 | 767 | 760 | 760 | 215,000 |
1993/09/06 | 775 | 777 | 768 | 768 | 208,000 |
1993/09/03 | 778 | 780 | 772 | 778 | 270,000 |
1993/09/02 | 780 | 781 | 777 | 781 | 335,000 |
1993/09/01 | 780 | 787 | 776 | 777 | 338,000 |
1993/08/31 | 777 | 782 | 775 | 776 | 123,000 |
1993/08/30 | 785 | 788 | 770 | 777 | 217,000 |
1993/08/27 | 775 | 781 | 773 | 780 | 289,000 |
1993/08/26 | 775 | 776 | 772 | 775 | 190,000 |
1993/08/25 | 778 | 778 | 769 | 775 | 214,000 |
1993/08/24 | 770 | 772 | 765 | 768 | 126,000 |
1993/08/23 | 771 | 774 | 768 | 774 | 67,000 |
1993/08/20 | 777 | 783 | 776 | 780 | 189,000 |
1993/08/19 | 772 | 785 | 772 | 776 | 345,000 |
1993/08/18 | 778 | 784 | 776 | 782 | 300,000 |
1993/08/17 | 783 | 790 | 783 | 785 | 543,000 |
1993/08/16 | 786 | 793 | 786 | 792 | 412,000 |
1993/08/13 | 795 | 795 | 786 | 793 | 537,000 |
1993/08/12 | 788 | 798 | 788 | 796 | 861,000 |
1993/08/11 | 780 | 801 | 780 | 798 | 1,003,000 |
1993/08/10 | 780 | 790 | 778 | 785 | 455,000 |
1993/08/09 | 780 | 785 | 778 | 785 | 112,000 |
1993/08/06 | 781 | 783 | 777 | 780 | 131,000 |
1993/08/05 | 781 | 785 | 780 | 783 | 155,000 |
1993/08/04 | 785 | 790 | 777 | 790 | 310,000 |
1993/08/03 | 771 | 790 | 771 | 787 | 679,000 |
1993/08/02 | 789 | 789 | 777 | 777 | 221,000 |
1993/07/30 | 794 | 796 | 781 | 781 | 987,000 |
1993/07/29 | 782 | 794 | 776 | 789 | 1,304,000 |
1993/07/28 | 780 | 789 | 776 | 781 | 1,802,000 |
1993/07/27 | 756 | 773 | 749 | 770 | 443,000 |
1993/07/26 | 745 | 758 | 745 | 758 | 198,000 |
1993/07/23 | 759 | 759 | 743 | 744 | 183,000 |
1993/07/22 | 760 | 769 | 759 | 759 | 273,000 |
1993/07/21 | 760 | 765 | 759 | 763 | 245,000 |
1993/07/20 | 769 | 771 | 765 | 765 | 276,000 |
1993/07/19 | 770 | 774 | 764 | 769 | 308,000 |
1993/07/16 | 765 | 778 | 764 | 773 | 786,000 |
1993/07/15 | 773 | 776 | 765 | 765 | 612,000 |
1993/07/14 | 779 | 781 | 762 | 773 | 627,000 |
1993/07/13 | 775 | 779 | 775 | 777 | 959,000 |
1993/07/12 | 764 | 774 | 760 | 771 | 1,184,000 |
1993/07/09 | 748 | 772 | 748 | 755 | 1,398,000 |
1993/07/08 | 741 | 761 | 741 | 745 | 1,362,000 |
1993/07/07 | 733 | 744 | 730 | 736 | 684,000 |
1993/07/06 | 731 | 740 | 727 | 733 | 313,000 |
1993/07/05 | 742 | 745 | 735 | 736 | 306,000 |
1993/07/02 | 759 | 759 | 740 | 742 | 244,000 |
1993/07/01 | 744 | 754 | 744 | 752 | 504,000 |
1993/06/30 | 743 | 754 | 735 | 740 | 378,000 |
1993/06/29 | 733 | 745 | 733 | 743 | 241,000 |
1993/06/28 | 731 | 747 | 731 | 740 | 331,000 |
1993/06/25 | 745 | 745 | 731 | 736 | 286,000 |
1993/06/24 | 725 | 747 | 725 | 738 | 289,000 |
1993/06/23 | 721 | 740 | 719 | 725 | 225,000 |
1993/06/22 | 711 | 725 | 710 | 721 | 558,000 |
1993/06/21 | 719 | 727 | 710 | 710 | 554,000 |
1993/06/18 | 730 | 740 | 720 | 733 | 387,000 |
1993/06/17 | 732 | 735 | 720 | 723 | 586,000 |
1993/06/16 | 736 | 740 | 718 | 732 | 1,000,000 |
1993/06/15 | 771 | 772 | 746 | 746 | 658,000 |
1993/06/14 | 783 | 785 | 770 | 775 | 464,000 |
1993/06/11 | 770 | 781 | 770 | 778 | 504,000 |
1993/06/10 | 787 | 787 | 773 | 780 | 536,000 |
1993/06/08 | 799 | 800 | 781 | 786 | 540,000 |
1993/06/07 | 797 | 803 | 795 | 797 | 1,353,000 |
1993/06/04 | 787 | 796 | 784 | 790 | 3,572,000 |
1993/06/03 | 765 | 784 | 765 | 777 | 1,577,000 |
1993/06/02 | 763 | 772 | 760 | 770 | 712,000 |
1993/06/01 | 768 | 774 | 765 | 773 | 368,000 |
1993/05/31 | 778 | 781 | 760 | 769 | 403,000 |
1993/05/28 | 785 | 788 | 775 | 784 | 1,421,000 |
1993/05/27 | 780 | 788 | 769 | 788 | 6,893,000 |
1993/05/26 | 750 | 773 | 745 | 768 | 3,135,000 |
1993/05/25 | 753 | 754 | 745 | 750 | 775,000 |
1993/05/24 | 755 | 755 | 745 | 748 | 844,000 |
1993/05/21 | 745 | 757 | 737 | 755 | 2,991,000 |
1993/05/20 | 718 | 740 | 710 | 735 | 671,000 |
1993/05/19 | 711 | 725 | 711 | 715 | 472,000 |
1993/05/18 | 718 | 727 | 710 | 710 | 606,000 |
1993/05/17 | 723 | 730 | 722 | 723 | 806,000 |
1993/05/14 | 730 | 738 | 721 | 721 | 557,000 |
1993/05/13 | 725 | 752 | 725 | 730 | 1,892,000 |
1993/05/12 | 750 | 763 | 729 | 735 | 2,248,000 |
1993/05/11 | 720 | 758 | 715 | 750 | 6,142,000 |
1993/05/10 | 695 | 710 | 695 | 710 | 313,000 |
1993/05/07 | 704 | 704 | 690 | 701 | 507,000 |
1993/05/06 | 705 | 707 | 695 | 700 | 553,000 |
1993/04/30 | 690 | 703 | 687 | 695 | 759,000 |
1993/04/28 | 704 | 718 | 680 | 687 | 1,081,000 |
1993/04/27 | 666 | 699 | 666 | 695 | 347,000 |
1993/04/26 | 665 | 670 | 664 | 666 | 229,000 |
1993/04/23 | 689 | 689 | 667 | 667 | 466,000 |
1993/04/22 | 683 | 690 | 683 | 685 | 212,000 |
1993/04/21 | 690 | 692 | 685 | 687 | 220,000 |
1993/04/20 | 695 | 704 | 695 | 700 | 463,000 |
1993/04/19 | 700 | 702 | 690 | 702 | 338,000 |
1993/04/16 | 715 | 718 | 700 | 705 | 458,000 |
1993/04/15 | 715 | 728 | 704 | 706 | 1,627,000 |
1993/04/14 | 699 | 716 | 695 | 708 | 1,466,000 |
1993/04/13 | 677 | 695 | 675 | 690 | 1,149,000 |
1993/04/12 | 694 | 694 | 668 | 677 | 686,000 |
1993/04/09 | 677 | 690 | 675 | 686 | 722,000 |
1993/04/08 | 690 | 697 | 676 | 684 | 699,000 |
1993/04/07 | 682 | 715 | 682 | 690 | 1,617,000 |
1993/04/06 | 695 | 700 | 685 | 689 | 686,000 |
1993/04/05 | 723 | 723 | 703 | 705 | 914,000 |
1993/04/02 | 724 | 750 | 715 | 723 | 4,504,000 |
1993/04/01 | 675 | 704 | 674 | 704 | 2,550,000 |
1993/03/31 | 650 | 709 | 650 | 680 | 3,280,000 |
1993/03/30 | 660 | 665 | 650 | 658 | 1,016,000 |
1993/03/29 | 670 | 694 | 650 | 666 | 2,183,000 |
1993/03/26 | 604 | 681 | 603 | 670 | 3,715,000 |
1993/03/25 | 582 | 588 | 578 | 587 | 581,000 |
1993/03/24 | 568 | 580 | 567 | 572 | 229,000 |
1993/03/23 | 570 | 579 | 564 | 578 | 371,000 |
1993/03/22 | 567 | 575 | 567 | 571 | 295,000 |
1993/03/19 | 584 | 586 | 563 | 577 | 519,000 |
1993/03/18 | 575 | 589 | 575 | 577 | 692,000 |
1993/03/17 | 564 | 569 | 560 | 569 | 285,000 |
1993/03/16 | 570 | 578 | 561 | 565 | 457,000 |
1993/03/15 | 567 | 578 | 558 | 568 | 1,166,000 |
1993/03/12 | 544 | 584 | 544 | 577 | 1,416,000 |
1993/03/11 | 537 | 560 | 537 | 554 | 1,119,000 |
1993/03/10 | 530 | 533 | 516 | 525 | 218,000 |
1993/03/09 | 531 | 535 | 526 | 530 | 434,000 |
1993/03/08 | 514 | 534 | 514 | 530 | 227,000 |
1993/03/05 | 508 | 515 | 508 | 510 | 254,000 |
1993/03/04 | 516 | 517 | 504 | 508 | 246,000 |
1993/03/03 | 515 | 525 | 515 | 516 | 67,000 |
1993/03/02 | 510 | 520 | 510 | 520 | 131,000 |
1993/03/01 | 520 | 520 | 510 | 517 | 46,000 |
1993/02/26 | 515 | 525 | 510 | 515 | 100,000 |
1993/02/25 | 525 | 525 | 515 | 515 | 151,000 |
1993/02/24 | 515 | 519 | 515 | 515 | 149,000 |
1993/02/23 | 519 | 519 | 516 | 516 | 92,000 |
1993/02/22 | 520 | 521 | 519 | 519 | 113,000 |
1993/02/19 | 521 | 524 | 521 | 524 | 84,000 |
1993/02/18 | 520 | 529 | 520 | 525 | 81,000 |
1993/02/17 | 520 | 528 | 519 | 528 | 118,000 |
1993/02/16 | 525 | 530 | 520 | 530 | 167,000 |
1993/02/15 | 530 | 530 | 521 | 530 | 72,000 |
1993/02/12 | 530 | 536 | 527 | 530 | 140,000 |
1993/02/10 | 528 | 537 | 528 | 535 | 128,000 |
1993/02/09 | 529 | 538 | 528 | 528 | 99,000 |
1993/02/08 | 538 | 538 | 530 | 537 | 123,000 |
1993/02/05 | 526 | 538 | 526 | 528 | 208,000 |
1993/02/04 | 530 | 530 | 525 | 525 | 136,000 |
1993/02/03 | 530 | 532 | 524 | 528 | 250,000 |
1993/02/02 | 523 | 524 | 520 | 522 | 157,000 |
1993/02/01 | 515 | 524 | 514 | 524 | 202,000 |
1993/01/29 | 529 | 529 | 519 | 520 | 217,000 |
1993/01/28 | 523 | 530 | 517 | 520 | 182,000 |
1993/01/27 | 520 | 524 | 517 | 524 | 98,000 |
1993/01/26 | 524 | 528 | 515 | 517 | 183,000 |
1993/01/25 | 532 | 532 | 522 | 525 | 266,000 |
1993/01/22 | 522 | 522 | 518 | 522 | 150,000 |
1993/01/21 | 530 | 530 | 525 | 525 | 107,000 |
1993/01/20 | 536 | 545 | 532 | 532 | 206,000 |
1993/01/19 | 526 | 531 | 526 | 531 | 211,000 |
1993/01/18 | 530 | 535 | 520 | 526 | 125,000 |
1993/01/14 | 531 | 535 | 531 | 535 | 178,000 |
1993/01/13 | 538 | 542 | 535 | 540 | 310,000 |
1993/01/12 | 529 | 545 | 529 | 538 | 561,000 |
1993/01/11 | 525 | 528 | 525 | 526 | 194,000 |
1993/01/08 | 526 | 531 | 523 | 529 | 195,000 |
1993/01/07 | 518 | 530 | 517 | 530 | 144,000 |
1993/01/06 | 520 | 520 | 515 | 520 | 118,000 |
1993/01/05 | 525 | 525 | 515 | 515 | 165,000 |
1993/01/04 | 522 | 523 | 520 | 520 | 46,000 |