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
2013/12/30 937 937 912 915 2,689,000
2013/12/27 929 931 915 926 2,423,000
2013/12/26 931 934 925 931 1,341,000
2013/12/25 926 931 920 926 1,001,000
2013/12/24 943 947 932 934 1,207,000
2013/12/20 947 953 942 944 1,743,000
2013/12/19 950 953 936 942 1,692,000
2013/12/18 930 940 930 935 1,457,000
2013/12/17 943 947 932 936 1,525,000
2013/12/16 947 953 940 944 1,884,000
2013/12/13 949 955 938 939 2,459,000
2013/12/12 955 959 950 957 1,707,000
2013/12/11 946 954 944 951 1,107,000
2013/12/10 949 955 943 954 619,000
2013/12/09 949 954 942 947 643,000
2013/12/06 930 938 925 936 1,081,000
2013/12/05 945 952 930 934 1,303,000
2013/12/04 951 955 938 942 1,236,000
2013/12/03 970 974 960 966 1,326,000
2013/12/02 967 975 952 972 1,529,000
2013/11/29 961 964 943 952 1,293,000
2013/11/28 962 973 960 972 982,000
2013/11/27 963 966 951 952 1,425,000
2013/11/26 977 984 968 968 1,891,000
2013/11/25 983 987 975 979 1,237,000
2013/11/22 988 988 967 972 1,382,000
2013/11/21 975 987 973 982 1,396,000
2013/11/20 978 981 970 975 899,000
2013/11/19 991 993 977 981 659,000
2013/11/18 985 1,003 978 998 1,693,000
2013/11/15 981 986 976 982 1,441,000
2013/11/14 974 986 966 981 828,000
2013/11/13 958 973 957 971 1,069,000
2013/11/12 939 960 939 958 916,000
2013/11/11 942 949 902 938 1,810,000
2013/11/08 924 944 924 943 938,000
2013/11/07 955 955 925 926 1,088,000
2013/11/06 967 969 953 956 953,000
2013/11/05 965 972 960 968 1,144,000
2013/11/01 963 973 942 944 1,033,000
2013/10/31 963 972 957 959 1,049,000
2013/10/30 953 977 947 965 2,141,000
2013/10/29 954 958 944 946 765,000
2013/10/28 949 967 942 967 715,000
2013/10/25 974 975 939 941 1,181,000
2013/10/24 960 973 953 973 721,000
2013/10/23 977 989 967 968 1,353,000
2013/10/22 972 973 966 973 433,000
2013/10/21 974 974 965 973 673,000
2013/10/18 966 975 966 972 652,000
2013/10/17 968 973 958 965 711,000
2013/10/16 961 967 958 959 506,000
2013/10/15 959 973 950 964 913,000
2013/10/11 937 952 936 944 891,000
2013/10/10 926 931 918 928 593,000
2013/10/09 902 922 894 920 866,000
2013/10/08 904 912 899 910 784,000
2013/10/07 921 924 902 908 651,000
2013/10/04 924 929 915 922 756,000
2013/10/03 926 934 923 925 1,020,000
2013/10/02 930 935 917 923 969,000
2013/10/01 930 946 927 934 746,000
2013/09/30 939 939 929 930 741,000
2013/09/27 958 960 951 954 545,000
2013/09/26 960 963 936 956 1,154,000
2013/09/25 937 954 935 949 1,250,000
2013/09/24 930 937 923 936 1,010,000
2013/09/20 942 949 937 945 887,000
2013/09/19 943 948 932 943 851,000
2013/09/18 934 944 925 936 887,000
2013/09/17 937 949 928 933 732,000
2013/09/13 922 930 915 930 1,192,000
2013/09/12 915 929 915 922 694,000
2013/09/11 915 915 901 910 1,168,000
2013/09/10 921 930 913 917 1,111,000
2013/09/09 944 945 911 920 1,382,000
2013/09/06 915 929 906 928 1,373,000
2013/09/05 907 913 899 908 1,035,000
2013/09/04 891 904 886 902 1,191,000
2013/09/03 877 898 877 898 1,819,000
2013/09/02 866 876 857 870 1,029,000
2013/08/30 868 868 853 861 1,075,000
2013/08/29 851 866 851 863 1,014,000
2013/08/28 832 850 832 847 832,000
2013/08/27 863 872 856 861 766,000
2013/08/26 866 873 863 873 839,000
2013/08/23 872 872 860 863 635,000
2013/08/22 852 854 842 851 688,000
2013/08/21 851 859 843 851 899,000
2013/08/20 859 873 851 851 1,167,000
2013/08/19 845 857 841 857 498,000
2013/08/16 841 854 838 843 556,000
2013/08/15 883 883 846 848 966,000
2013/08/14 850 868 848 868 1,303,000
2013/08/13 847 847 835 847 585,000
2013/08/12 839 850 834 838 1,204,000
2013/08/09 822 848 816 846 2,213,000
2013/08/08 801 835 801 822 2,836,000
2013/08/07 781 781 762 763 575,000
2013/08/06 781 796 774 796 737,000
2013/08/05 779 786 776 782 561,000
2013/08/02 784 788 773 786 926,000
2013/08/01 772 782 769 779 742,000
2013/07/31 775 780 765 773 809,000
2013/07/30 758 780 758 769 765,000
2013/07/29 788 788 764 767 1,011,000
2013/07/26 817 817 800 800 821,000
2013/07/25 820 829 810 822 1,170,000
2013/07/24 800 817 799 816 749,000
2013/07/23 804 808 792 805 671,000
2013/07/22 809 810 796 810 564,000
2013/07/19 811 816 792 798 1,144,000
2013/07/18 806 811 800 809 847,000
2013/07/17 801 806 794 804 558,000
2013/07/16 798 804 796 800 511,000
2013/07/12 781 807 781 802 837,000
2013/07/11 797 798 774 783 1,026,000
2013/07/10 808 808 791 799 737,000
2013/07/09 807 808 792 801 663,000
2013/07/08 813 814 793 793 1,001,000
2013/07/05 808 811 801 803 860,000
2013/07/04 809 819 804 808 519,000
2013/07/03 813 817 805 809 816,000
2013/07/02 814 817 802 815 880,000
2013/07/01 801 814 788 813 1,214,000
2013/06/28 790 805 781 798 1,272,000
2013/06/27 767 784 756 782 1,214,000
2013/06/26 768 776 753 763 994,000
2013/06/25 776 787 751 760 874,000
2013/06/24 783 790 773 777 1,184,000
2013/06/21 741 780 725 778 1,505,000
2013/06/20 764 766 744 754 1,029,000
2013/06/19 776 778 759 769 990,000
2013/06/18 764 773 753 761 943,000
2013/06/17 727 760 723 760 820,000
2013/06/14 752 762 734 735 1,420,000
2013/06/13 744 752 721 724 1,003,000
2013/06/12 750 766 744 759 885,000
2013/06/11 759 771 748 756 1,380,000
2013/06/10 731 766 731 766 1,107,000
2013/06/07 736 748 704 716 2,313,000
2013/06/06 773 784 756 761 1,490,000
2013/06/05 797 808 772 772 1,539,000
2013/06/04 780 806 770 793 1,885,000
2013/06/03 815 815 772 778 2,031,000
2013/05/31 832 844 818 840 2,055,000
2013/05/30 825 839 811 826 1,849,000
2013/05/29 833 850 828 837 2,196,000
2013/05/28 788 829 784 821 2,257,000
2013/05/27 777 790 765 784 1,180,000
2013/05/24 806 822 773 800 1,565,000
2013/05/23 838 874 796 797 2,393,000
2013/05/22 845 845 830 835 1,567,000
2013/05/21 825 840 822 835 849,000
2013/05/20 841 845 828 830 937,000
2013/05/17 832 845 829 834 971,000
2013/05/16 860 865 819 839 1,659,000
2013/05/15 836 867 835 852 1,964,000
2013/05/14 832 841 817 821 1,563,000
2013/05/13 770 858 769 842 3,989,000
2013/05/10 737 742 729 740 813,000
2013/05/09 737 743 721 722 736,000
2013/05/08 729 744 718 722 1,883,000
2013/05/07 721 728 718 723 994,000
2013/05/02 707 715 702 710 519,000
2013/05/01 712 713 703 708 432,000
2013/04/30 710 715 706 712 615,000
2013/04/26 716 716 703 707 809,000
2013/04/25 720 723 713 716 994,000
2013/04/24 705 718 705 715 1,665,000
2013/04/23 701 702 693 695 733,000
2013/04/22 700 713 695 698 1,225,000
2013/04/19 681 688 670 687 684,000
2013/04/18 685 689 676 680 617,000
2013/04/17 694 696 688 693 585,000
2013/04/16 678 686 673 684 1,146,000
2013/04/15 691 691 683 688 688,000
2013/04/12 709 709 693 698 683,000
2013/04/11 700 708 692 704 1,068,000
2013/04/10 679 692 676 692 1,751,000
2013/04/09 680 683 672 677 1,148,000
2013/04/08 683 684 664 675 1,347,000
2013/04/05 679 684 662 665 1,430,000
2013/04/04 648 670 638 670 1,473,000
2013/04/03 631 650 631 647 1,070,000
2013/04/02 633 637 627 631 1,461,000
2013/04/01 663 664 640 640 1,078,000
2013/03/29 673 675 663 671 1,393,000
2013/03/28 689 693 663 667 4,003,000
2013/03/27 642 738 639 729 6,360,000
2013/03/26 624 643 624 642 2,330,000
2013/03/25 628 628 617 618 1,036,000
2013/03/22 630 633 625 628 1,054,000
2013/03/21 626 631 621 629 1,007,000
2013/03/19 616 624 613 620 888,000
2013/03/18 620 620 607 607 1,691,000
2013/03/15 624 631 620 631 2,195,000
2013/03/14 629 633 621 623 819,000
2013/03/13 641 641 627 628 1,509,000
2013/03/12 641 657 637 641 2,996,000
2013/03/11 618 632 609 631 2,600,000
2013/03/08 599 611 592 610 2,508,000
2013/03/07 599 601 587 589 2,128,000
2013/03/06 581 583 578 582 1,235,000
2013/03/05 580 583 579 580 1,083,000
2013/03/04 588 589 582 582 973,000
2013/03/01 587 592 586 588 1,246,000
2013/02/28 589 592 586 586 1,069,000
2013/02/27 585 586 579 581 1,020,000
2013/02/26 585 587 583 583 1,144,000
2013/02/25 596 598 592 593 1,133,000
2013/02/22 586 586 578 581 981,000
2013/02/21 582 586 578 585 902,000
2013/02/20 586 587 581 582 664,000
2013/02/19 582 584 577 581 1,325,000
2013/02/18 576 590 575 587 1,018,000
2013/02/15 573 576 568 572 1,219,000
2013/02/14 592 592 571 574 2,621,000
2013/02/13 607 607 580 584 3,352,000
2013/02/12 617 617 604 607 1,817,000
2013/02/08 618 622 606 608 1,856,000
2013/02/07 625 628 620 623 1,218,000
2013/02/06 626 628 618 625 1,411,000
2013/02/05 625 625 615 616 1,153,000
2013/02/04 636 637 625 629 1,314,000
2013/02/01 617 638 616 633 2,028,000
2013/01/31 607 612 602 612 1,899,000
2013/01/30 604 608 602 605 1,403,000
2013/01/29 602 609 602 604 2,683,000
2013/01/28 585 610 580 601 5,880,000
2013/01/25 636 646 636 645 1,615,000
2013/01/24 620 627 616 623 1,240,000
2013/01/23 625 630 622 623 1,815,000
2013/01/22 636 637 626 632 1,857,000
2013/01/21 635 637 627 635 1,852,000
2013/01/18 626 632 625 632 2,558,000
2013/01/17 624 624 604 611 2,224,000
2013/01/16 640 641 622 624 2,800,000
2013/01/15 621 634 617 632 3,038,000
2013/01/11 605 607 598 602 1,665,000
2013/01/10 600 600 593 598 1,636,000
2013/01/09 580 594 579 591 1,346,000
2013/01/08 590 595 583 584 989,000
2013/01/07 599 601 590 593 1,338,000
2013/01/04 606 609 591 598 1,919,000

このページの先頭へ