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 |