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 |
---|---|---|---|---|---|
2012/12/28 | 575 | 588 | 575 | 587 | 2,832,000 |
2012/12/27 | 561 | 564 | 556 | 563 | 2,553,000 |
2012/12/26 | 537 | 543 | 536 | 542 | 1,490,000 |
2012/12/25 | 541 | 541 | 532 | 535 | 1,369,000 |
2012/12/21 | 530 | 531 | 526 | 531 | 2,227,000 |
2012/12/20 | 526 | 533 | 520 | 522 | 2,972,000 |
2012/12/19 | 531 | 532 | 522 | 526 | 3,565,000 |
2012/12/18 | 546 | 547 | 536 | 536 | 1,749,000 |
2012/12/17 | 567 | 567 | 547 | 551 | 1,322,000 |
2012/12/14 | 546 | 562 | 546 | 560 | 2,093,000 |
2012/12/13 | 548 | 555 | 544 | 553 | 1,420,000 |
2012/12/12 | 547 | 548 | 542 | 544 | 910,000 |
2012/12/11 | 535 | 543 | 535 | 539 | 921,000 |
2012/12/10 | 546 | 548 | 536 | 538 | 963,000 |
2012/12/07 | 530 | 542 | 527 | 541 | 1,572,000 |
2012/12/06 | 536 | 536 | 525 | 527 | 905,000 |
2012/12/05 | 524 | 534 | 522 | 531 | 810,000 |
2012/12/04 | 527 | 529 | 521 | 526 | 1,018,000 |
2012/12/03 | 529 | 534 | 524 | 526 | 989,000 |
2012/11/30 | 531 | 532 | 525 | 526 | 1,594,000 |
2012/11/29 | 528 | 536 | 527 | 530 | 682,000 |
2012/11/28 | 532 | 534 | 527 | 527 | 818,000 |
2012/11/27 | 536 | 545 | 536 | 542 | 853,000 |
2012/11/26 | 549 | 552 | 537 | 538 | 1,240,000 |
2012/11/22 | 538 | 544 | 533 | 543 | 772,000 |
2012/11/21 | 532 | 535 | 525 | 530 | 594,000 |
2012/11/20 | 529 | 534 | 528 | 528 | 805,000 |
2012/11/19 | 527 | 532 | 526 | 528 | 721,000 |
2012/11/16 | 510 | 524 | 510 | 523 | 1,453,000 |
2012/11/15 | 496 | 508 | 494 | 506 | 1,029,000 |
2012/11/14 | 487 | 492 | 487 | 491 | 764,000 |
2012/11/13 | 495 | 495 | 481 | 488 | 1,562,000 |
2012/11/12 | 508 | 509 | 495 | 495 | 1,592,000 |
2012/11/09 | 515 | 522 | 512 | 517 | 2,086,000 |
2012/11/08 | 520 | 521 | 515 | 520 | 892,000 |
2012/11/07 | 532 | 532 | 524 | 524 | 1,490,000 |
2012/11/06 | 537 | 541 | 523 | 524 | 1,338,000 |
2012/11/05 | 541 | 548 | 541 | 545 | 607,000 |
2012/11/02 | 545 | 546 | 538 | 542 | 603,000 |
2012/11/01 | 542 | 543 | 535 | 539 | 490,000 |
2012/10/31 | 533 | 539 | 531 | 537 | 569,000 |
2012/10/30 | 530 | 539 | 528 | 528 | 789,000 |
2012/10/29 | 538 | 540 | 532 | 532 | 631,000 |
2012/10/26 | 552 | 552 | 537 | 538 | 862,000 |
2012/10/25 | 549 | 552 | 545 | 552 | 445,000 |
2012/10/24 | 540 | 550 | 539 | 544 | 634,000 |
2012/10/23 | 559 | 559 | 546 | 548 | 852,000 |
2012/10/22 | 552 | 561 | 549 | 558 | 608,000 |
2012/10/19 | 548 | 563 | 547 | 562 | 1,322,000 |
2012/10/18 | 540 | 548 | 538 | 548 | 1,048,000 |
2012/10/17 | 540 | 541 | 535 | 540 | 1,009,000 |
2012/10/16 | 542 | 542 | 531 | 533 | 1,391,000 |
2012/10/15 | 522 | 536 | 519 | 535 | 1,248,000 |
2012/10/12 | 525 | 527 | 521 | 521 | 1,099,000 |
2012/10/11 | 524 | 531 | 523 | 527 | 1,689,000 |
2012/10/10 | 527 | 527 | 517 | 523 | 1,676,000 |
2012/10/09 | 550 | 553 | 524 | 526 | 3,389,000 |
2012/10/05 | 518 | 522 | 515 | 520 | 931,000 |
2012/10/04 | 515 | 521 | 508 | 518 | 1,200,000 |
2012/10/03 | 528 | 528 | 515 | 516 | 1,223,000 |
2012/10/02 | 541 | 544 | 529 | 531 | 900,000 |
2012/10/01 | 548 | 558 | 534 | 539 | 1,253,000 |
2012/09/28 | 562 | 568 | 541 | 547 | 2,005,000 |
2012/09/27 | 561 | 572 | 561 | 568 | 1,852,000 |
2012/09/26 | 560 | 568 | 554 | 556 | 1,290,000 |
2012/09/25 | 565 | 567 | 552 | 563 | 1,772,000 |
2012/09/24 | 560 | 571 | 559 | 564 | 1,271,000 |
2012/09/21 | 543 | 561 | 541 | 560 | 1,446,000 |
2012/09/20 | 563 | 563 | 547 | 550 | 1,504,000 |
2012/09/19 | 563 | 566 | 553 | 563 | 1,130,000 |
2012/09/18 | 564 | 565 | 559 | 562 | 1,021,000 |
2012/09/14 | 554 | 563 | 551 | 563 | 1,836,000 |
2012/09/13 | 544 | 547 | 536 | 547 | 1,058,000 |
2012/09/12 | 527 | 540 | 527 | 540 | 1,028,000 |
2012/09/11 | 524 | 527 | 520 | 523 | 878,000 |
2012/09/10 | 530 | 530 | 524 | 525 | 761,000 |
2012/09/07 | 533 | 535 | 526 | 531 | 953,000 |
2012/09/06 | 522 | 536 | 517 | 523 | 1,403,000 |
2012/09/05 | 527 | 528 | 517 | 520 | 1,270,000 |
2012/09/04 | 525 | 534 | 523 | 533 | 1,270,000 |
2012/09/03 | 544 | 545 | 532 | 533 | 1,285,000 |
2012/08/31 | 547 | 552 | 544 | 544 | 810,000 |
2012/08/30 | 551 | 556 | 550 | 554 | 1,099,000 |
2012/08/29 | 540 | 551 | 537 | 550 | 1,524,000 |
2012/08/28 | 555 | 557 | 541 | 544 | 1,829,000 |
2012/08/27 | 560 | 563 | 552 | 554 | 1,538,000 |
2012/08/24 | 563 | 566 | 554 | 565 | 1,514,000 |
2012/08/23 | 557 | 566 | 557 | 565 | 1,228,000 |
2012/08/22 | 570 | 574 | 559 | 563 | 1,964,000 |
2012/08/21 | 575 | 576 | 568 | 570 | 956,000 |
2012/08/20 | 578 | 580 | 576 | 578 | 1,006,000 |
2012/08/17 | 570 | 579 | 568 | 576 | 1,432,000 |
2012/08/16 | 564 | 571 | 561 | 570 | 948,000 |
2012/08/15 | 551 | 572 | 550 | 565 | 3,122,000 |
2012/08/14 | 580 | 580 | 553 | 555 | 2,698,000 |
2012/08/13 | 582 | 586 | 581 | 583 | 798,000 |
2012/08/10 | 572 | 580 | 571 | 580 | 1,316,000 |
2012/08/09 | 589 | 589 | 577 | 581 | 2,133,000 |
2012/08/08 | 580 | 590 | 572 | 585 | 3,542,000 |
2012/08/07 | 569 | 578 | 557 | 570 | 4,038,000 |
2012/08/06 | 621 | 635 | 621 | 629 | 637,000 |
2012/08/03 | 624 | 624 | 616 | 616 | 500,000 |
2012/08/02 | 630 | 636 | 627 | 633 | 469,000 |
2012/08/01 | 640 | 643 | 623 | 628 | 436,000 |
2012/07/31 | 632 | 648 | 631 | 642 | 512,000 |
2012/07/30 | 636 | 636 | 628 | 633 | 503,000 |
2012/07/27 | 626 | 626 | 618 | 623 | 449,000 |
2012/07/26 | 622 | 622 | 613 | 619 | 588,000 |
2012/07/25 | 612 | 621 | 607 | 616 | 777,000 |
2012/07/24 | 616 | 624 | 612 | 615 | 763,000 |
2012/07/23 | 615 | 619 | 611 | 611 | 385,000 |
2012/07/20 | 626 | 628 | 616 | 619 | 577,000 |
2012/07/19 | 628 | 638 | 627 | 631 | 584,000 |
2012/07/18 | 632 | 632 | 619 | 621 | 805,000 |
2012/07/17 | 643 | 654 | 632 | 632 | 472,000 |
2012/07/13 | 637 | 648 | 636 | 643 | 878,000 |
2012/07/12 | 646 | 652 | 639 | 643 | 618,000 |
2012/07/11 | 641 | 649 | 638 | 649 | 499,000 |
2012/07/10 | 662 | 662 | 645 | 647 | 764,000 |
2012/07/09 | 656 | 657 | 651 | 652 | 565,000 |
2012/07/06 | 669 | 674 | 658 | 662 | 672,000 |
2012/07/05 | 676 | 678 | 668 | 669 | 785,000 |
2012/07/04 | 686 | 691 | 678 | 679 | 689,000 |
2012/07/03 | 682 | 689 | 680 | 688 | 583,000 |
2012/07/02 | 696 | 696 | 679 | 682 | 663,000 |
2012/06/29 | 685 | 690 | 674 | 685 | 915,000 |
2012/06/28 | 670 | 684 | 670 | 681 | 636,000 |
2012/06/27 | 662 | 666 | 657 | 666 | 449,000 |
2012/06/26 | 660 | 662 | 655 | 661 | 678,000 |
2012/06/25 | 679 | 679 | 662 | 662 | 551,000 |
2012/06/22 | 670 | 676 | 667 | 674 | 427,000 |
2012/06/21 | 675 | 677 | 670 | 675 | 646,000 |
2012/06/20 | 666 | 675 | 666 | 673 | 697,000 |
2012/06/19 | 659 | 663 | 655 | 658 | 455,000 |
2012/06/18 | 663 | 664 | 655 | 659 | 514,000 |
2012/06/15 | 662 | 664 | 653 | 654 | 633,000 |
2012/06/14 | 659 | 659 | 651 | 656 | 619,000 |
2012/06/13 | 662 | 665 | 657 | 663 | 548,000 |
2012/06/12 | 666 | 666 | 654 | 661 | 580,000 |
2012/06/11 | 667 | 671 | 662 | 663 | 810,000 |
2012/06/08 | 666 | 666 | 650 | 652 | 1,171,000 |
2012/06/07 | 671 | 674 | 659 | 665 | 1,104,000 |
2012/06/06 | 652 | 667 | 652 | 661 | 970,000 |
2012/06/05 | 638 | 650 | 636 | 649 | 847,000 |
2012/06/04 | 625 | 646 | 624 | 643 | 1,060,000 |
2012/06/01 | 647 | 650 | 637 | 644 | 802,000 |
2012/05/31 | 641 | 655 | 635 | 655 | 1,608,000 |
2012/05/30 | 646 | 651 | 638 | 651 | 690,000 |
2012/05/29 | 640 | 648 | 634 | 647 | 1,146,000 |
2012/05/28 | 647 | 649 | 634 | 640 | 1,218,000 |
2012/05/25 | 640 | 652 | 638 | 652 | 2,096,000 |
2012/05/24 | 630 | 633 | 619 | 626 | 962,000 |
2012/05/23 | 641 | 643 | 634 | 635 | 1,249,000 |
2012/05/22 | 642 | 646 | 638 | 639 | 742,000 |
2012/05/21 | 642 | 649 | 637 | 641 | 870,000 |
2012/05/18 | 658 | 658 | 645 | 646 | 1,166,000 |
2012/05/17 | 671 | 679 | 659 | 668 | 977,000 |
2012/05/16 | 676 | 681 | 664 | 671 | 1,136,000 |
2012/05/15 | 682 | 682 | 664 | 674 | 1,131,000 |
2012/05/14 | 701 | 703 | 692 | 693 | 699,000 |
2012/05/11 | 721 | 735 | 710 | 712 | 980,000 |
2012/05/10 | 694 | 708 | 694 | 706 | 469,000 |
2012/05/09 | 716 | 719 | 700 | 703 | 702,000 |
2012/05/08 | 727 | 732 | 722 | 724 | 723,000 |
2012/05/07 | 705 | 721 | 702 | 721 | 679,000 |
2012/05/02 | 724 | 725 | 715 | 720 | 794,000 |
2012/05/01 | 716 | 725 | 716 | 723 | 975,000 |
2012/04/27 | 720 | 729 | 710 | 716 | 752,000 |
2012/04/26 | 722 | 726 | 714 | 717 | 445,000 |
2012/04/25 | 716 | 719 | 710 | 717 | 870,000 |
2012/04/24 | 700 | 706 | 698 | 706 | 364,000 |
2012/04/23 | 705 | 709 | 696 | 702 | 537,000 |
2012/04/20 | 701 | 705 | 698 | 704 | 467,000 |
2012/04/19 | 702 | 703 | 696 | 700 | 387,000 |
2012/04/18 | 701 | 707 | 698 | 706 | 624,000 |
2012/04/17 | 687 | 694 | 686 | 693 | 427,000 |
2012/04/16 | 695 | 696 | 691 | 692 | 596,000 |
2012/04/13 | 701 | 710 | 698 | 707 | 963,000 |
2012/04/12 | 704 | 706 | 698 | 704 | 822,000 |
2012/04/11 | 696 | 701 | 692 | 697 | 538,000 |
2012/04/10 | 709 | 709 | 703 | 705 | 460,000 |
2012/04/09 | 696 | 709 | 695 | 702 | 513,000 |
2012/04/06 | 712 | 712 | 703 | 705 | 495,000 |
2012/04/05 | 718 | 721 | 705 | 718 | 699,000 |
2012/04/04 | 732 | 735 | 720 | 720 | 563,000 |
2012/04/03 | 734 | 736 | 728 | 732 | 481,000 |
2012/04/02 | 751 | 751 | 739 | 741 | 548,000 |
2012/03/30 | 751 | 753 | 746 | 747 | 748,000 |
2012/03/29 | 743 | 745 | 736 | 743 | 684,000 |
2012/03/28 | 750 | 755 | 748 | 754 | 1,044,000 |
2012/03/27 | 745 | 745 | 735 | 743 | 641,000 |
2012/03/26 | 731 | 742 | 728 | 734 | 650,000 |
2012/03/23 | 721 | 730 | 721 | 728 | 626,000 |
2012/03/22 | 725 | 729 | 720 | 725 | 671,000 |
2012/03/21 | 718 | 724 | 714 | 719 | 645,000 |
2012/03/19 | 734 | 738 | 724 | 726 | 638,000 |
2012/03/16 | 730 | 737 | 728 | 731 | 637,000 |
2012/03/15 | 725 | 735 | 722 | 732 | 724,000 |
2012/03/14 | 732 | 732 | 719 | 719 | 614,000 |
2012/03/13 | 722 | 730 | 717 | 717 | 751,000 |
2012/03/12 | 730 | 730 | 715 | 717 | 856,000 |
2012/03/09 | 709 | 729 | 703 | 726 | 1,899,000 |
2012/03/08 | 724 | 724 | 715 | 724 | 814,000 |
2012/03/07 | 708 | 719 | 704 | 718 | 787,000 |
2012/03/06 | 727 | 732 | 719 | 723 | 1,077,000 |
2012/03/05 | 732 | 733 | 721 | 724 | 1,194,000 |
2012/03/02 | 723 | 731 | 718 | 719 | 1,253,000 |
2012/03/01 | 712 | 712 | 705 | 710 | 1,031,000 |
2012/02/29 | 708 | 713 | 701 | 704 | 808,000 |
2012/02/28 | 690 | 704 | 688 | 704 | 839,000 |
2012/02/27 | 698 | 705 | 687 | 694 | 1,214,000 |
2012/02/24 | 700 | 701 | 698 | 698 | 757,000 |
2012/02/23 | 701 | 702 | 694 | 701 | 1,448,000 |
2012/02/22 | 693 | 700 | 691 | 696 | 1,062,000 |
2012/02/21 | 685 | 695 | 685 | 693 | 1,276,000 |
2012/02/20 | 676 | 686 | 673 | 685 | 952,000 |
2012/02/17 | 677 | 678 | 671 | 671 | 1,192,000 |
2012/02/16 | 657 | 666 | 653 | 662 | 1,178,000 |
2012/02/15 | 648 | 658 | 646 | 656 | 1,299,000 |
2012/02/14 | 641 | 652 | 639 | 646 | 1,273,000 |
2012/02/13 | 650 | 653 | 636 | 650 | 2,551,000 |
2012/02/10 | 680 | 680 | 663 | 670 | 764,000 |
2012/02/09 | 662 | 681 | 660 | 680 | 812,000 |
2012/02/08 | 674 | 674 | 665 | 667 | 727,000 |
2012/02/07 | 676 | 679 | 674 | 676 | 541,000 |
2012/02/06 | 679 | 685 | 678 | 682 | 672,000 |
2012/02/03 | 667 | 675 | 665 | 667 | 634,000 |
2012/02/02 | 678 | 678 | 670 | 671 | 354,000 |
2012/02/01 | 667 | 676 | 665 | 671 | 630,000 |
2012/01/31 | 652 | 664 | 649 | 664 | 814,000 |
2012/01/30 | 651 | 656 | 649 | 651 | 436,000 |
2012/01/27 | 657 | 661 | 654 | 658 | 401,000 |
2012/01/26 | 662 | 662 | 655 | 661 | 394,000 |
2012/01/25 | 659 | 665 | 657 | 665 | 437,000 |
2012/01/24 | 650 | 659 | 646 | 653 | 569,000 |
2012/01/23 | 657 | 662 | 651 | 654 | 410,000 |
2012/01/20 | 663 | 664 | 657 | 659 | 647,000 |
2012/01/19 | 650 | 657 | 650 | 654 | 629,000 |
2012/01/18 | 647 | 660 | 647 | 653 | 480,000 |
2012/01/17 | 644 | 647 | 640 | 646 | 477,000 |
2012/01/16 | 647 | 648 | 639 | 646 | 440,000 |
2012/01/13 | 642 | 651 | 640 | 647 | 412,000 |
2012/01/12 | 645 | 646 | 637 | 640 | 377,000 |
2012/01/11 | 643 | 648 | 641 | 646 | 547,000 |
2012/01/10 | 642 | 649 | 641 | 644 | 866,000 |
2012/01/06 | 640 | 642 | 628 | 632 | 875,000 |
2012/01/05 | 660 | 660 | 648 | 649 | 480,000 |
2012/01/04 | 659 | 661 | 653 | 659 | 567,000 |