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 |