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
1999/12/30 345 354 342 354 82,000
1999/12/29 348 355 345 345 138,000
1999/12/28 345 355 344 348 139,000
1999/12/27 370 370 351 351 192,000
1999/12/24 366 372 360 360 392,000
1999/12/22 343 356 343 356 390,000
1999/12/21 345 346 342 342 258,000
1999/12/20 375 375 343 343 610,000
1999/12/17 345 345 331 335 490,000
1999/12/16 345 345 335 335 325,000
1999/12/15 352 355 348 348 499,000
1999/12/14 342 354 336 345 753,000
1999/12/13 341 342 337 337 557,000
1999/12/10 335 355 335 336 1,038,000
1999/12/09 351 351 338 340 505,000
1999/12/08 356 363 348 348 589,000
1999/12/07 361 368 354 357 620,000
1999/12/06 380 385 359 365 659,000
1999/12/03 382 383 365 378 593,000
1999/12/02 385 396 381 382 666,000
1999/12/01 419 425 378 378 1,679,000
1999/11/30 410 465 405 420 4,737,000
1999/11/29 390 417 380 415 3,186,000
1999/11/26 343 395 340 391 2,294,000
1999/11/25 350 350 332 333 275,000
1999/11/24 346 350 330 332 519,000
1999/11/22 360 370 346 348 230,000
1999/11/19 370 373 345 345 294,000
1999/11/18 359 370 359 359 327,000
1999/11/17 333 366 331 350 318,000
1999/11/16 330 335 327 327 551,000
1999/11/15 341 345 325 325 632,000
1999/11/12 355 355 338 340 611,000
1999/11/11 365 370 360 360 227,000
1999/11/10 370 379 360 374 279,000
1999/11/09 388 388 373 375 227,000
1999/11/08 404 407 368 368 403,000
1999/11/05 391 408 391 404 823,000
1999/11/04 405 406 372 372 605,000
1999/11/02 395 405 388 405 754,000
1999/11/01 410 415 385 385 975,000
1999/10/29 351 370 350 365 406,000
1999/10/28 341 345 330 331 507,000
1999/10/27 335 344 333 344 724,000
1999/10/26 353 353 330 330 962,000
1999/10/25 375 375 352 353 352,000
1999/10/22 373 375 358 365 285,000
1999/10/21 380 380 371 372 132,000
1999/10/20 383 383 375 380 102,000
1999/10/19 375 375 370 375 122,000
1999/10/18 376 376 370 370 151,000
1999/10/15 382 383 375 378 280,000
1999/10/14 388 388 381 383 186,000
1999/10/13 385 393 381 388 455,000
1999/10/12 415 415 381 383 613,000
1999/10/08 386 391 371 378 396,000
1999/10/07 390 390 385 386 271,000
1999/10/06 396 399 391 391 198,000
1999/10/05 400 402 396 396 102,000
1999/10/04 399 402 395 399 145,000
1999/10/01 403 408 399 407 150,000
1999/09/30 402 420 401 420 104,000
1999/09/29 402 404 400 401 108,000
1999/09/28 404 409 402 402 63,000
1999/09/27 400 405 399 402 55,000
1999/09/24 412 412 399 399 230,000
1999/09/22 419 419 402 412 132,000
1999/09/21 429 429 421 424 150,000
1999/09/20 420 424 410 424 132,000
1999/09/17 403 414 396 410 407,000
1999/09/16 394 402 390 402 374,000
1999/09/14 398 410 391 399 371,000
1999/09/13 411 411 394 396 282,000
1999/09/10 413 420 390 404 487,000
1999/09/09 423 427 418 423 228,000
1999/09/08 426 430 420 420 164,000
1999/09/07 437 437 430 430 86,000
1999/09/06 432 435 430 432 76,000
1999/09/03 433 438 426 432 109,000
1999/09/02 440 442 433 438 154,000
1999/09/01 425 435 423 435 153,000
1999/08/31 435 439 426 431 193,000
1999/08/30 442 442 435 440 67,000
1999/08/27 437 449 437 442 246,000
1999/08/26 445 445 430 435 435,000
1999/08/25 444 445 440 445 134,000
1999/08/24 443 446 438 439 187,000
1999/08/23 440 447 437 438 149,000
1999/08/20 427 440 427 440 144,000
1999/08/19 435 440 421 426 389,000
1999/08/18 447 450 435 435 731,000
1999/08/17 460 461 438 442 754,000
1999/08/16 461 470 460 465 127,000
1999/08/13 452 462 452 460 132,000
1999/08/12 460 464 456 462 126,000
1999/08/11 464 464 455 456 84,000
1999/08/10 468 468 451 463 149,000
1999/08/09 450 460 450 459 86,000
1999/08/06 453 455 443 450 177,000
1999/08/05 456 468 453 458 76,000
1999/08/04 475 478 462 466 153,000
1999/08/03 483 483 466 467 432,000
1999/08/02 462 474 462 468 412,000
1999/07/30 450 468 450 468 127,000
1999/07/29 450 458 448 454 191,000
1999/07/28 452 459 446 454 180,000
1999/07/27 452 457 447 447 190,000
1999/07/26 451 469 445 464 460,000
1999/07/23 469 469 451 454 150,000
1999/07/22 467 468 449 449 309,000
1999/07/21 469 471 467 469 160,000
1999/07/19 480 482 470 479 317,000
1999/07/16 480 498 479 483 361,000
1999/07/15 498 498 483 483 257,000
1999/07/14 489 498 488 490 158,000
1999/07/13 493 493 486 486 188,000
1999/07/12 498 503 493 493 123,000
1999/07/09 492 508 492 508 156,000
1999/07/08 502 506 491 501 89,000
1999/07/07 505 507 502 506 202,000
1999/07/06 505 505 495 500 146,000
1999/07/05 510 512 502 507 358,000
1999/07/02 500 502 491 500 371,000
1999/07/01 493 496 489 489 167,000
1999/06/30 490 497 485 485 200,000
1999/06/29 492 500 485 485 61,000
1999/06/28 493 505 493 495 57,000
1999/06/25 500 503 495 495 350,000
1999/06/24 499 499 480 483 321,000
1999/06/23 511 511 501 501 157,000
1999/06/22 510 516 506 516 262,000
1999/06/21 505 510 504 509 194,000
1999/06/18 505 506 501 504 138,000
1999/06/17 502 502 495 500 234,000
1999/06/16 508 508 500 504 120,000
1999/06/15 508 509 506 508 150,000
1999/06/14 501 509 500 505 126,000
1999/06/11 520 520 496 496 537,000
1999/06/10 491 500 491 500 297,000
1999/06/09 491 495 490 491 209,000
1999/06/08 486 486 480 486 50,000
1999/06/07 479 489 479 486 94,000
1999/06/04 477 484 477 484 52,000
1999/06/03 483 483 477 479 28,000
1999/06/02 489 496 485 488 226,000
1999/06/01 469 493 464 481 136,000
1999/05/31 463 464 458 459 185,000
1999/05/28 472 475 468 468 211,000
1999/05/27 500 500 480 483 178,000
1999/05/26 490 508 489 503 487,000
1999/05/25 475 504 474 501 534,000
1999/05/24 473 485 473 477 187,000
1999/05/21 494 496 481 481 328,000
1999/05/20 485 490 482 490 146,000
1999/05/19 492 493 482 482 104,000
1999/05/18 481 494 481 487 347,000
1999/05/17 477 480 476 478 77,000
1999/05/14 497 501 496 497 884,000
1999/05/13 484 496 484 494 296,000
1999/05/12 485 492 482 485 197,000
1999/05/11 472 493 470 493 382,000
1999/05/10 471 479 470 471 116,000
1999/05/07 480 480 470 470 146,000
1999/05/06 489 489 475 481 157,000
1999/04/30 480 480 471 471 177,000
1999/04/28 490 490 471 481 104,000
1999/04/27 495 495 488 492 197,000
1999/04/26 490 495 483 495 230,000
1999/04/23 490 490 480 483 251,000
1999/04/22 473 476 472 474 154,000
1999/04/21 483 485 475 477 133,000
1999/04/20 481 485 481 485 168,000
1999/04/19 496 496 485 485 158,000
1999/04/16 490 498 486 490 389,000
1999/04/15 495 500 490 490 344,000
1999/04/14 490 498 485 490 284,000
1999/04/13 477 489 477 489 127,000
1999/04/12 480 485 475 477 163,000
1999/04/09 484 490 480 480 290,000
1999/04/08 481 485 476 485 201,000
1999/04/07 486 489 481 485 170,000
1999/04/06 490 490 480 481 109,000
1999/04/05 480 510 480 490 441,000
1999/04/02 478 490 471 490 484,000
1999/04/01 462 475 459 473 203,000
1999/03/31 453 465 453 462 129,000
1999/03/30 463 469 456 458 104,000
1999/03/29 449 464 449 459 212,000
1999/03/26 477 477 457 458 193,000
1999/03/25 480 480 459 461 234,000
1999/03/24 464 475 455 474 334,000
1999/03/23 455 464 455 455 247,000
1999/03/19 455 460 455 460 150,000
1999/03/18 473 477 455 455 362,000
1999/03/17 476 481 474 478 463,000
1999/03/16 451 470 451 469 560,000
1999/03/15 448 448 436 436 224,000
1999/03/12 445 455 443 448 307,000
1999/03/11 442 450 441 442 407,000
1999/03/10 460 460 435 435 361,000
1999/03/09 457 458 451 455 200,000
1999/03/08 480 489 459 460 390,000
1999/03/05 471 480 462 480 288,000
1999/03/04 470 481 465 481 646,000
1999/03/03 461 462 451 462 106,000
1999/03/02 465 472 465 466 849,000
1999/03/01 480 481 451 452 308,000
1999/02/26 474 494 474 485 1,459,000
1999/02/25 460 466 456 466 655,000
1999/02/24 451 459 451 453 524,000
1999/02/23 446 451 440 446 726,000
1999/02/22 429 444 419 441 218,000
1999/02/19 440 450 421 429 885,000
1999/02/18 438 441 429 429 206,000
1999/02/17 435 439 432 437 208,000
1999/02/16 420 437 419 430 405,000
1999/02/15 408 420 408 419 281,000
1999/02/12 405 405 398 398 150,000
1999/02/10 406 406 395 400 311,000
1999/02/09 423 425 406 406 248,000
1999/02/08 417 422 415 418 408,000
1999/02/05 430 430 410 415 290,000
1999/02/04 441 442 428 435 437,000
1999/02/03 450 450 441 446 393,000
1999/02/02 449 465 449 456 1,867,000
1999/02/01 434 438 425 434 371,000
1999/01/29 410 428 406 425 1,406,000
1999/01/28 405 410 402 403 155,000
1999/01/27 401 409 401 403 149,000
1999/01/26 401 409 401 404 217,000
1999/01/25 410 410 404 409 254,000
1999/01/22 399 400 395 400 202,000
1999/01/21 393 405 393 404 252,000
1999/01/20 400 405 396 405 135,000
1999/01/19 412 416 408 410 285,000
1999/01/18 406 413 405 413 210,000
1999/01/14 395 398 393 398 150,000
1999/01/13 385 397 384 395 180,000
1999/01/12 379 388 376 383 144,000
1999/01/11 377 383 376 376 62,000
1999/01/08 383 383 370 377 76,000
1999/01/07 385 390 380 385 129,000
1999/01/06 382 382 375 380 198,000
1999/01/05 396 397 380 380 99,000
1999/01/04 407 407 392 392 33,000

このページの先頭へ