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
2004/12/30 616 620 615 620 254,000
2004/12/29 615 617 610 617 494,000
2004/12/28 618 618 612 615 418,000
2004/12/27 610 618 609 617 1,006,000
2004/12/24 610 612 606 610 1,067,000
2004/12/22 595 611 591 605 2,014,000
2004/12/21 587 595 585 593 950,000
2004/12/20 579 592 579 586 1,231,000
2004/12/17 580 584 580 583 493,000
2004/12/16 581 584 579 580 357,000
2004/12/15 586 587 583 586 420,000
2004/12/14 582 587 581 587 349,000
2004/12/13 589 589 579 581 264,000
2004/12/10 590 590 583 584 780,000
2004/12/09 583 588 583 583 329,000
2004/12/08 582 585 581 583 283,000
2004/12/07 585 589 584 584 293,000
2004/12/06 589 590 586 588 298,000
2004/12/03 589 589 584 588 243,000
2004/12/02 589 589 583 589 420,000
2004/12/01 578 584 576 580 364,000
2004/11/30 578 584 577 578 321,000
2004/11/29 581 583 577 580 240,000
2004/11/26 586 586 580 581 285,000
2004/11/25 583 586 580 582 137,000
2004/11/24 577 586 576 582 411,000
2004/11/22 577 577 570 572 433,000
2004/11/19 579 592 578 592 1,509,000
2004/11/18 571 578 571 576 1,099,000
2004/11/17 565 569 565 565 498,000
2004/11/16 580 581 569 575 774,000
2004/11/15 565 580 564 580 657,000
2004/11/12 567 567 561 565 412,000
2004/11/11 571 575 566 568 309,000
2004/11/10 565 568 563 567 436,000
2004/11/09 566 570 565 567 462,000
2004/11/08 579 580 570 571 334,000
2004/11/05 578 582 578 581 487,000
2004/11/04 580 580 576 577 339,000
2004/11/02 579 582 575 578 923,000
2004/11/01 589 589 578 584 496,000
2004/10/29 586 589 582 589 524,000
2004/10/28 583 588 581 586 569,000
2004/10/27 585 585 580 581 277,000
2004/10/26 584 588 582 585 775,000
2004/10/25 578 590 574 589 729,000
2004/10/22 585 591 582 590 499,000
2004/10/21 593 593 582 585 284,000
2004/10/20 598 598 586 589 585,000
2004/10/19 589 599 587 597 652,000
2004/10/18 589 592 586 588 480,000
2004/10/15 583 589 582 588 559,000
2004/10/14 589 596 589 589 632,000
2004/10/13 596 599 587 587 613,000
2004/10/12 600 604 595 599 1,020,000
2004/10/08 601 610 594 600 3,277,000
2004/10/07 585 585 581 584 349,000
2004/10/06 579 585 579 585 272,000
2004/10/05 586 586 578 584 482,000
2004/10/04 583 588 578 585 967,000
2004/10/01 575 579 574 579 711,000
2004/09/30 570 576 568 575 587,000
2004/09/29 568 570 565 570 646,000
2004/09/28 565 569 562 565 343,000
2004/09/27 566 570 562 565 246,000
2004/09/24 569 570 563 568 529,000
2004/09/22 569 569 562 569 413,000
2004/09/21 570 570 562 568 401,000
2004/09/17 572 574 562 562 1,019,000
2004/09/16 570 570 565 568 411,000
2004/09/15 578 578 572 573 511,000
2004/09/14 577 577 572 576 463,000
2004/09/13 568 583 565 578 1,223,000
2004/09/10 559 562 557 561 1,129,000
2004/09/09 568 568 561 562 449,000
2004/09/08 565 569 562 568 833,000
2004/09/07 558 566 556 566 1,053,000
2004/09/06 547 558 543 554 972,000
2004/09/03 541 548 541 545 538,000
2004/09/02 533 544 533 540 750,000
2004/09/01 539 545 531 534 461,000
2004/08/31 534 539 531 534 285,000
2004/08/30 543 544 535 541 491,000
2004/08/27 545 549 543 547 292,000
2004/08/26 549 554 546 548 411,000
2004/08/25 544 548 541 547 384,000
2004/08/24 540 542 536 540 194,000
2004/08/23 543 547 541 542 419,000
2004/08/20 530 550 530 541 753,000
2004/08/19 527 549 527 540 1,351,000
2004/08/18 520 526 519 526 447,000
2004/08/17 520 528 515 523 354,000
2004/08/16 520 521 511 519 254,000
2004/08/13 525 527 522 526 398,000
2004/08/12 535 536 530 531 519,000
2004/08/11 538 538 532 536 395,000
2004/08/10 525 539 525 533 1,122,000
2004/08/09 512 524 505 524 683,000
2004/08/06 514 520 513 514 811,000
2004/08/05 499 522 496 515 1,706,000
2004/08/04 495 496 486 489 619,000
2004/08/03 498 498 493 496 435,000
2004/08/02 500 503 494 496 411,000
2004/07/30 490 500 488 500 579,000
2004/07/29 496 496 486 486 408,000
2004/07/28 494 498 493 496 384,000
2004/07/27 498 502 485 490 350,000
2004/07/26 499 503 498 500 438,000
2004/07/23 507 508 503 504 269,000
2004/07/22 502 509 502 507 408,000
2004/07/21 506 510 503 510 879,000
2004/07/20 510 510 505 506 515,000
2004/07/16 506 514 505 511 447,000
2004/07/15 516 518 504 509 402,000
2004/07/14 523 525 512 515 551,000
2004/07/13 524 526 521 521 487,000
2004/07/12 523 528 521 526 631,000
2004/07/09 521 529 518 528 725,000
2004/07/08 528 535 523 523 271,000
2004/07/07 521 529 521 527 365,000
2004/07/06 540 543 531 531 331,000
2004/07/05 550 558 541 543 401,000
2004/07/02 556 561 551 558 342,000
2004/07/01 557 560 556 558 258,000
2004/06/30 558 559 552 558 221,000
2004/06/29 556 558 555 556 181,000
2004/06/28 556 560 554 560 270,000
2004/06/25 558 562 553 558 459,000
2004/06/24 551 558 551 557 274,000
2004/06/23 555 558 548 548 287,000
2004/06/22 550 554 548 553 144,000
2004/06/21 554 567 554 554 426,000
2004/06/18 555 555 546 547 225,000
2004/06/17 554 558 548 555 203,000
2004/06/16 550 562 550 554 594,000
2004/06/15 560 560 543 550 498,000
2004/06/14 567 570 563 563 386,000
2004/06/11 565 569 562 568 861,000
2004/06/10 557 563 553 563 434,000
2004/06/09 555 561 555 556 271,000
2004/06/08 560 563 557 558 534,000
2004/06/07 554 560 550 559 496,000
2004/06/04 541 549 541 544 455,000
2004/06/03 555 560 543 546 531,000
2004/06/02 555 561 555 560 748,000
2004/06/01 563 565 557 565 429,000
2004/05/31 570 570 562 568 240,000
2004/05/28 567 569 563 569 279,000
2004/05/27 561 568 561 564 679,000
2004/05/26 559 564 557 562 582,000
2004/05/25 560 560 549 557 862,000
2004/05/24 569 570 561 561 788,000
2004/05/21 547 569 547 562 855,000
2004/05/20 541 556 535 546 649,000
2004/05/19 534 541 532 541 703,000
2004/05/18 528 535 523 533 636,000
2004/05/17 535 540 523 528 1,022,000
2004/05/14 540 540 528 533 649,000
2004/05/13 546 546 530 535 569,000
2004/05/12 540 554 538 545 731,000
2004/05/11 521 539 520 532 683,000
2004/05/10 550 550 530 531 1,321,000
2004/05/07 552 562 552 557 779,000
2004/05/06 561 576 560 572 694,000
2004/04/30 572 573 562 571 900,000
2004/04/28 578 581 574 578 892,000
2004/04/27 573 576 572 573 735,000
2004/04/26 568 579 568 577 794,000
2004/04/23 571 580 568 570 1,047,000
2004/04/22 558 584 558 575 2,627,000
2004/04/21 536 554 535 551 2,155,000
2004/04/20 528 535 525 533 825,000
2004/04/19 532 535 523 524 1,133,000
2004/04/16 520 528 519 527 630,000
2004/04/15 520 520 512 514 673,000
2004/04/14 522 523 519 520 528,000
2004/04/13 520 523 518 522 470,000
2004/04/12 524 524 515 516 365,000
2004/04/09 515 519 512 512 758,000
2004/04/08 526 527 517 523 783,000
2004/04/07 530 533 524 528 826,000
2004/04/06 530 536 526 529 1,756,000
2004/04/05 520 523 517 520 756,000
2004/04/02 511 520 508 516 736,000
2004/04/01 507 512 505 505 787,000
2004/03/31 511 513 506 513 701,000
2004/03/30 519 519 510 510 695,000
2004/03/29 515 520 512 516 754,000
2004/03/26 524 526 519 522 907,000
2004/03/25 523 527 521 524 833,000
2004/03/24 518 523 514 519 852,000
2004/03/23 512 517 509 517 684,000
2004/03/22 514 519 511 515 648,000
2004/03/19 507 512 502 511 706,000
2004/03/18 518 519 505 505 914,000
2004/03/17 494 518 494 513 2,631,000
2004/03/16 485 493 483 492 584,000
2004/03/15 484 489 484 488 264,000
2004/03/12 476 484 474 481 848,000
2004/03/11 480 485 480 483 313,000
2004/03/10 485 490 483 484 406,000
2004/03/09 485 489 484 484 298,000
2004/03/08 488 491 484 484 560,000
2004/03/05 490 492 486 490 386,000
2004/03/04 487 490 484 488 490,000
2004/03/03 488 491 483 488 540,000
2004/03/02 495 495 488 494 487,000
2004/03/01 488 494 487 494 725,000
2004/02/27 485 490 483 490 458,000
2004/02/26 478 488 478 488 516,000
2004/02/25 482 485 478 479 534,000
2004/02/24 485 485 479 480 257,000
2004/02/23 480 485 478 484 183,000
2004/02/20 481 483 476 483 180,000
2004/02/19 481 485 477 481 310,000
2004/02/18 474 488 473 481 733,000
2004/02/17 465 473 460 470 360,000
2004/02/16 464 472 463 469 345,000
2004/02/13 456 463 450 460 349,000
2004/02/12 457 458 450 451 348,000
2004/02/10 465 467 455 456 222,000
2004/02/09 470 472 464 464 483,000
2004/02/06 466 470 465 469 283,000
2004/02/05 455 465 455 461 279,000
2004/02/04 479 479 462 463 321,000
2004/02/03 482 484 465 474 745,000
2004/02/02 486 489 483 484 309,000
2004/01/30 486 497 483 491 1,231,000
2004/01/29 481 485 480 485 378,000
2004/01/28 481 489 480 487 564,000
2004/01/27 481 489 480 485 707,000
2004/01/26 488 488 481 482 312,000
2004/01/23 493 493 486 490 523,000
2004/01/22 495 495 485 492 1,028,000
2004/01/21 484 497 482 488 1,381,000
2004/01/20 470 488 470 482 999,000
2004/01/19 471 473 465 470 422,000
2004/01/16 475 477 471 474 644,000
2004/01/15 472 479 470 470 816,000
2004/01/14 465 470 465 468 385,000
2004/01/13 480 480 468 471 634,000
2004/01/09 487 487 475 476 776,000
2004/01/08 472 487 471 485 2,191,000
2004/01/07 473 477 461 469 2,256,000
2004/01/06 460 471 457 469 2,140,000
2004/01/05 450 457 445 457 1,083,000

このページの先頭へ