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
2000/12/29 385 387 383 383 240,000
2000/12/28 385 386 381 383 312,000
2000/12/27 385 388 381 386 532,000
2000/12/26 383 386 381 381 299,000
2000/12/25 386 387 377 383 355,000
2000/12/22 377 384 372 381 354,000
2000/12/21 383 385 375 377 535,000
2000/12/20 383 394 381 390 475,000
2000/12/19 401 401 382 393 382,000
2000/12/18 408 410 400 402 230,000
2000/12/15 406 409 400 409 207,000
2000/12/14 415 417 401 402 374,000
2000/12/13 412 418 406 418 784,000
2000/12/12 409 413 408 412 729,000
2000/12/11 396 408 394 406 1,153,000
2000/12/08 390 396 385 394 622,000
2000/12/07 392 394 380 384 340,000
2000/12/06 398 401 391 395 661,000
2000/12/05 396 397 392 393 496,000
2000/12/04 391 394 387 390 1,361,000
2000/12/01 380 388 378 388 888,000
2000/11/30 384 386 373 384 1,055,000
2000/11/29 380 384 377 380 337,000
2000/11/28 385 389 382 385 191,000
2000/11/27 385 387 380 382 348,000
2000/11/24 377 383 370 383 405,000
2000/11/22 374 374 363 372 380,000
2000/11/21 372 374 355 373 687,000
2000/11/20 380 381 372 372 228,000
2000/11/17 378 380 375 380 308,000
2000/11/16 382 383 376 378 234,000
2000/11/15 388 388 381 384 271,000
2000/11/14 380 384 376 380 319,000
2000/11/13 380 381 371 380 315,000
2000/11/10 384 384 379 383 535,000
2000/11/09 395 395 385 386 483,000
2000/11/08 400 400 393 396 419,000
2000/11/07 395 398 390 395 284,000
2000/11/06 397 397 390 394 346,000
2000/11/02 383 390 381 387 352,000
2000/11/01 390 396 380 384 714,000
2000/10/31 387 391 382 387 370,000
2000/10/30 396 396 385 385 362,000
2000/10/27 401 405 392 397 484,000
2000/10/26 402 402 387 396 637,000
2000/10/25 418 423 404 412 391,000
2000/10/24 405 415 403 410 258,000
2000/10/23 411 413 401 401 211,000
2000/10/20 410 420 409 409 212,000
2000/10/19 403 408 400 405 175,000
2000/10/18 412 413 400 402 275,000
2000/10/17 415 419 411 419 287,000
2000/10/16 422 426 418 419 254,000
2000/10/13 420 425 417 422 278,000
2000/10/12 430 430 420 422 210,000
2000/10/11 435 435 425 432 402,000
2000/10/10 434 438 431 435 347,000
2000/10/06 436 438 434 434 367,000
2000/10/05 446 450 437 444 369,000
2000/10/04 434 450 431 450 262,000
2000/10/03 448 453 435 443 394,000
2000/10/02 434 446 434 446 212,000
2000/09/29 428 440 428 429 251,000
2000/09/28 433 438 427 427 146,000
2000/09/27 430 438 430 438 377,000
2000/09/26 438 449 436 449 132,000
2000/09/25 443 445 435 435 245,000
2000/09/22 440 443 435 438 267,000
2000/09/21 441 449 441 444 307,000
2000/09/20 440 459 440 459 247,000
2000/09/19 446 450 426 435 716,000
2000/09/18 451 455 451 455 148,000
2000/09/14 459 459 455 458 165,000
2000/09/13 459 465 458 458 183,000
2000/09/12 455 467 454 458 242,000
2000/09/11 464 470 455 456 246,000
2000/09/08 468 476 468 474 447,000
2000/09/07 459 469 451 469 289,000
2000/09/06 458 461 445 460 275,000
2000/09/05 466 466 451 459 435,000
2000/09/04 471 475 459 461 471,000
2000/09/01 474 478 463 470 595,000
2000/08/31 475 476 465 469 180,000
2000/08/30 484 485 473 475 317,000
2000/08/29 485 492 481 487 868,000
2000/08/28 479 481 476 480 473,000
2000/08/25 464 470 459 470 515,000
2000/08/24 464 472 453 464 928,000
2000/08/23 466 470 459 459 338,000
2000/08/22 465 467 462 467 133,000
2000/08/21 469 471 461 465 309,000
2000/08/18 470 483 467 469 234,000
2000/08/17 475 475 460 460 197,000
2000/08/16 465 477 460 471 338,000
2000/08/15 451 465 450 463 486,000
2000/08/14 455 457 445 445 442,000
2000/08/11 459 459 450 457 422,000
2000/08/10 460 465 449 449 993,000
2000/08/09 460 463 456 460 287,000
2000/08/08 477 477 452 459 445,000
2000/08/07 461 464 451 462 302,000
2000/08/04 462 465 452 464 201,000
2000/08/03 470 470 455 457 321,000
2000/08/02 465 469 462 466 255,000
2000/08/01 466 470 458 463 466,000
2000/07/31 456 457 450 457 365,000
2000/07/28 470 470 461 464 502,000
2000/07/27 481 484 466 470 451,000
2000/07/26 481 487 478 482 425,000
2000/07/25 469 485 468 476 795,000
2000/07/24 487 494 465 470 1,022,000
2000/07/21 507 510 490 497 557,000
2000/07/19 510 515 501 507 1,256,000
2000/07/18 535 537 508 515 734,000
2000/07/17 527 538 527 529 1,082,000
2000/07/14 520 531 507 515 1,554,000
2000/07/13 540 544 529 529 498,000
2000/07/12 540 545 538 541 527,000
2000/07/11 550 553 540 549 875,000
2000/07/10 560 562 550 554 597,000
2000/07/07 558 563 556 560 326,000
2000/07/06 565 565 560 564 358,000
2000/07/05 573 577 566 567 586,000
2000/07/04 592 592 576 577 803,000
2000/07/03 594 594 581 585 846,000
2000/06/30 594 594 576 589 858,000
2000/06/29 595 595 578 588 679,000
2000/06/28 584 591 581 585 909,000
2000/06/27 566 576 556 576 861,000
2000/06/26 550 551 545 546 373,000
2000/06/23 562 564 550 550 686,000
2000/06/22 563 564 560 560 532,000
2000/06/21 570 570 558 558 780,000
2000/06/20 570 570 559 560 682,000
2000/06/19 566 567 556 558 453,000
2000/06/16 570 571 562 565 490,000
2000/06/15 572 572 560 560 562,000
2000/06/14 582 582 555 560 960,000
2000/06/13 588 589 568 572 496,000
2000/06/12 595 595 580 586 658,000
2000/06/09 594 594 570 580 915,000
2000/06/08 590 595 580 594 1,358,000
2000/06/07 550 595 549 580 1,738,000
2000/06/06 561 568 555 559 491,000
2000/06/05 539 561 539 561 458,000
2000/06/02 548 550 532 532 924,000
2000/06/01 556 556 548 550 541,000
2000/05/31 560 564 550 556 436,000
2000/05/30 542 563 541 556 629,000
2000/05/29 530 551 530 544 852,000
2000/05/26 570 587 560 560 470,000
2000/05/25 585 595 570 570 615,000
2000/05/24 572 587 560 580 847,000
2000/05/23 580 588 575 588 655,000
2000/05/22 595 595 580 589 457,000
2000/05/19 591 596 575 595 644,000
2000/05/18 594 598 581 589 463,000
2000/05/17 608 609 592 598 905,000
2000/05/16 600 614 600 605 2,095,000
2000/05/15 598 605 588 594 1,952,000
2000/05/12 577 594 575 589 2,153,000
2000/05/11 573 574 557 574 649,000
2000/05/10 570 575 565 571 518,000
2000/05/09 581 584 570 580 875,000
2000/05/08 583 589 575 576 1,089,000
2000/05/02 559 580 557 578 1,020,000
2000/05/01 550 560 540 559 643,000
2000/04/28 565 565 545 545 529,000
2000/04/27 548 561 545 553 456,000
2000/04/26 568 568 545 553 623,000
2000/04/25 564 576 552 564 1,181,000
2000/04/24 550 563 541 557 887,000
2000/04/21 560 565 535 535 542,000
2000/04/20 540 563 533 559 777,000
2000/04/19 530 540 528 534 624,000
2000/04/18 515 540 515 521 803,000
2000/04/17 504 523 486 523 1,433,000
2000/04/14 560 569 552 554 761,000
2000/04/13 575 577 556 560 845,000
2000/04/12 577 579 573 577 718,000
2000/04/11 577 585 570 572 1,802,000
2000/04/10 570 582 565 568 1,994,000
2000/04/07 562 575 549 570 1,158,000
2000/04/06 571 578 551 558 1,715,000
2000/04/05 547 574 544 561 3,458,000
2000/04/04 541 565 535 551 2,642,000
2000/04/03 519 535 515 521 933,000
2000/03/31 520 534 516 520 668,000
2000/03/30 518 533 518 523 759,000
2000/03/29 520 527 515 515 574,000
2000/03/28 530 540 518 518 608,000
2000/03/27 542 552 523 523 1,747,000
2000/03/24 514 540 506 532 1,051,000
2000/03/23 510 518 503 510 504,000
2000/03/22 522 522 510 510 468,000
2000/03/21 531 531 510 518 893,000
2000/03/17 515 528 513 521 902,000
2000/03/16 523 532 501 505 1,429,000
2000/03/15 500 520 490 513 1,016,000
2000/03/14 509 524 495 500 1,263,000
2000/03/13 549 568 500 504 2,196,000
2000/03/10 560 573 538 542 4,498,000
2000/03/09 508 561 504 558 5,425,000
2000/03/08 495 520 490 500 1,436,000
2000/03/07 490 505 488 505 975,000
2000/03/06 530 535 495 501 2,136,000
2000/03/03 530 548 518 527 7,185,000
2000/03/02 520 535 484 520 5,250,000
2000/03/01 459 517 450 517 5,093,000
2000/02/29 464 465 440 449 998,000
2000/02/28 438 459 421 459 677,000
2000/02/25 440 447 433 435 324,000
2000/02/24 435 450 425 430 382,000
2000/02/23 420 434 418 430 400,000
2000/02/22 442 442 413 418 595,000
2000/02/21 449 450 434 444 486,000
2000/02/18 446 460 441 454 872,000
2000/02/17 465 465 435 441 580,000
2000/02/16 459 466 441 460 844,000
2000/02/15 445 470 440 445 1,619,000
2000/02/14 432 441 431 435 443,000
2000/02/10 425 435 420 422 604,000
2000/02/09 441 444 421 421 416,000
2000/02/08 445 450 434 436 505,000
2000/02/07 445 449 440 446 384,000
2000/02/04 453 458 440 446 654,000
2000/02/03 453 473 453 453 1,022,000
2000/02/02 467 467 448 448 697,000
2000/02/01 451 470 440 470 1,441,000
2000/01/31 416 450 410 431 473,000
2000/01/28 423 428 405 411 628,000
2000/01/27 425 430 420 428 375,000
2000/01/26 437 439 420 420 612,000
2000/01/25 446 446 431 432 393,000
2000/01/24 435 450 434 446 304,000
2000/01/21 452 452 430 430 471,000
2000/01/20 436 454 436 445 598,000
2000/01/19 458 460 429 433 1,306,000
2000/01/18 470 473 456 463 1,154,000
2000/01/17 467 478 460 469 1,013,000
2000/01/14 485 488 430 452 1,838,000
2000/01/13 484 507 472 480 5,635,000
2000/01/12 410 483 406 465 5,149,000
2000/01/11 411 420 409 413 1,038,000
2000/01/07 415 416 392 400 930,000
2000/01/06 430 440 392 400 2,484,000
2000/01/05 383 390 369 390 476,000
2000/01/04 341 399 341 393 512,000

このページの先頭へ