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
2014/12/30 1,275 1,277 1,232 1,232 1,407,000
2014/12/29 1,284 1,288 1,254 1,268 591,000
2014/12/26 1,250 1,276 1,250 1,274 501,000
2014/12/25 1,268 1,268 1,254 1,257 507,000
2014/12/24 1,263 1,278 1,260 1,270 861,000
2014/12/22 1,280 1,285 1,236 1,243 1,482,000
2014/12/19 1,246 1,285 1,241 1,280 2,831,000
2014/12/18 1,216 1,243 1,207 1,211 2,154,000
2014/12/17 1,166 1,193 1,164 1,186 1,184,000
2014/12/16 1,181 1,194 1,172 1,175 1,037,000
2014/12/15 1,203 1,221 1,198 1,208 1,041,000
2014/12/12 1,215 1,233 1,203 1,220 1,174,000
2014/12/11 1,185 1,210 1,177 1,203 1,153,000
2014/12/10 1,250 1,257 1,208 1,215 1,370,000
2014/12/09 1,245 1,263 1,238 1,246 1,342,000
2014/12/08 1,258 1,273 1,247 1,256 1,584,000
2014/12/05 1,245 1,246 1,224 1,241 1,284,000
2014/12/04 1,230 1,236 1,218 1,228 1,150,000
2014/12/03 1,230 1,244 1,211 1,216 1,899,000
2014/12/02 1,194 1,238 1,191 1,226 2,415,000
2014/12/01 1,180 1,201 1,177 1,190 1,433,000
2014/11/28 1,150 1,176 1,147 1,174 2,238,000
2014/11/27 1,160 1,161 1,139 1,139 2,337,000
2014/11/26 1,163 1,180 1,147 1,170 1,623,000
2014/11/25 1,183 1,183 1,164 1,164 2,505,000
2014/11/21 1,161 1,180 1,151 1,173 1,554,000
2014/11/20 1,164 1,164 1,149 1,152 1,826,000
2014/11/19 1,187 1,195 1,161 1,166 2,616,000
2014/11/18 1,120 1,193 1,120 1,190 4,096,000
2014/11/17 1,112 1,114 1,095 1,106 2,033,000
2014/11/14 1,120 1,125 1,108 1,122 2,097,000
2014/11/13 1,099 1,114 1,082 1,106 3,774,000
2014/11/12 1,080 1,131 1,080 1,103 7,638,000
2014/11/11 1,074 1,080 1,036 1,069 5,960,000
2014/11/10 970 970 961 970 825,000
2014/11/07 973 977 966 971 1,062,000
2014/11/06 992 994 973 975 1,084,000
2014/11/05 980 994 976 993 1,409,000
2014/11/04 1,000 1,000 979 986 1,981,000
2014/10/31 950 967 946 962 2,279,000
2014/10/30 944 954 938 938 1,910,000
2014/10/29 931 946 931 946 712,000
2014/10/28 918 933 918 925 699,000
2014/10/27 918 928 916 926 557,000
2014/10/24 922 923 913 917 756,000
2014/10/23 916 916 904 908 1,123,000
2014/10/22 911 928 908 923 976,000
2014/10/21 919 919 893 896 903,000
2014/10/20 905 912 900 911 1,130,000
2014/10/17 886 895 879 884 2,008,000
2014/10/16 897 901 885 890 941,000
2014/10/15 913 919 904 912 1,025,000
2014/10/14 919 925 910 912 1,291,000
2014/10/10 939 943 930 937 1,109,000
2014/10/09 966 970 951 958 1,373,000
2014/10/08 967 973 956 964 2,284,000
2014/10/07 960 989 958 980 2,530,000
2014/10/06 960 969 951 951 1,333,000
2014/10/03 921 940 921 940 1,320,000
2014/10/02 943 949 923 925 1,762,000
2014/10/01 955 972 955 961 2,688,000
2014/09/30 923 952 923 949 2,689,000
2014/09/29 925 927 915 919 807,000
2014/09/26 919 925 915 923 1,060,000
2014/09/25 938 939 925 935 1,712,000
2014/09/24 941 941 925 929 2,063,000
2014/09/22 972 972 964 970 631,000
2014/09/19 977 977 962 973 1,377,000
2014/09/18 970 978 964 969 1,559,000
2014/09/17 961 965 957 957 843,000
2014/09/16 947 968 947 957 1,845,000
2014/09/12 950 956 942 946 1,773,000
2014/09/11 941 946 937 943 1,043,000
2014/09/10 923 938 919 935 1,148,000
2014/09/09 924 927 923 923 670,000
2014/09/08 912 916 903 915 922,000
2014/09/05 919 919 905 907 534,000
2014/09/04 917 918 907 909 661,000
2014/09/03 926 929 914 916 908,000
2014/09/02 912 921 911 918 739,000
2014/09/01 906 909 901 905 993,000
2014/08/29 913 918 907 911 1,068,000
2014/08/28 917 922 909 912 1,617,000
2014/08/27 927 929 919 925 1,737,000
2014/08/26 935 938 926 928 1,343,000
2014/08/25 942 955 933 939 1,794,000
2014/08/22 943 945 929 933 954,000
2014/08/21 933 941 929 937 1,022,000
2014/08/20 940 940 924 927 665,000
2014/08/19 936 937 926 932 861,000
2014/08/18 936 936 925 928 753,000
2014/08/15 936 936 919 922 1,046,000
2014/08/14 939 939 930 932 485,000
2014/08/13 930 938 926 930 866,000
2014/08/12 923 928 918 926 696,000
2014/08/11 916 921 901 916 1,593,000
2014/08/08 960 967 903 907 2,594,000
2014/08/07 980 992 976 990 690,000
2014/08/06 980 982 971 977 655,000
2014/08/05 999 999 982 982 863,000
2014/08/04 989 1,013 984 1,004 1,114,000
2014/08/01 986 996 981 994 1,028,000
2014/07/31 997 999 990 991 738,000
2014/07/30 994 1,007 994 997 1,211,000
2014/07/29 989 994 986 993 818,000
2014/07/28 978 990 976 984 898,000
2014/07/25 984 992 973 978 1,521,000
2014/07/24 974 981 969 974 720,000
2014/07/23 978 989 966 967 979,000
2014/07/22 945 969 945 963 801,000
2014/07/18 944 950 931 949 771,000
2014/07/17 958 959 949 950 477,000
2014/07/16 956 960 952 958 694,000
2014/07/15 957 963 954 956 1,082,000
2014/07/14 963 972 957 960 655,000
2014/07/11 950 971 948 967 813,000
2014/07/10 970 974 959 963 913,000
2014/07/09 970 971 961 966 1,188,000
2014/07/08 968 989 963 979 1,649,000
2014/07/07 982 987 975 977 1,583,000
2014/07/04 978 982 971 975 1,089,000
2014/07/03 962 978 962 969 1,977,000
2014/07/02 964 980 963 968 2,100,000
2014/07/01 933 971 933 967 2,737,000
2014/06/30 922 930 914 929 925,000
2014/06/27 925 925 905 913 916,000
2014/06/26 925 935 924 925 1,043,000
2014/06/25 922 929 917 927 870,000
2014/06/24 921 927 912 926 1,095,000
2014/06/23 935 935 923 923 1,320,000
2014/06/20 918 936 911 936 1,742,000
2014/06/19 906 919 905 918 1,032,000
2014/06/18 916 918 906 914 669,000
2014/06/17 912 920 900 909 1,246,000
2014/06/16 909 914 899 912 669,000
2014/06/13 894 910 891 907 1,344,000
2014/06/12 910 913 901 906 888,000
2014/06/11 909 913 905 910 548,000
2014/06/10 921 922 905 906 1,104,000
2014/06/09 925 925 913 917 1,211,000
2014/06/06 909 917 908 912 1,110,000
2014/06/05 914 922 905 909 1,324,000
2014/06/04 910 920 907 918 1,130,000
2014/06/03 920 927 908 914 1,431,000
2014/06/02 925 932 897 910 2,730,000
2014/05/30 875 879 865 871 1,113,000
2014/05/29 867 878 863 872 1,393,000
2014/05/28 876 887 871 881 985,000
2014/05/27 875 884 869 877 978,000
2014/05/26 864 875 856 875 1,605,000
2014/05/23 836 861 833 853 1,382,000
2014/05/22 815 827 808 825 1,110,000
2014/05/21 810 813 801 811 729,000
2014/05/20 825 825 808 811 764,000
2014/05/19 834 835 812 816 934,000
2014/05/16 826 834 819 834 1,405,000
2014/05/15 870 870 826 829 2,158,000
2014/05/14 869 870 847 870 1,425,000
2014/05/13 855 873 854 870 1,126,000
2014/05/12 856 858 845 851 915,000
2014/05/09 839 859 836 854 647,000
2014/05/08 843 852 840 841 725,000
2014/05/07 866 866 846 850 976,000
2014/05/02 877 880 867 872 540,000
2014/05/01 869 880 866 873 894,000
2014/04/30 866 876 862 873 1,364,000
2014/04/28 864 868 855 866 415,000
2014/04/25 871 880 866 872 725,000
2014/04/24 878 880 863 867 533,000
2014/04/23 874 880 870 875 621,000
2014/04/22 881 884 864 865 572,000
2014/04/21 880 890 880 881 500,000
2014/04/18 872 880 867 880 556,000
2014/04/17 866 875 861 871 966,000
2014/04/16 844 857 840 856 605,000
2014/04/15 841 844 833 834 593,000
2014/04/14 831 841 831 836 884,000
2014/04/11 842 843 834 834 945,000
2014/04/10 867 872 852 856 756,000
2014/04/09 870 874 852 855 1,321,000
2014/04/08 894 899 886 889 1,539,000
2014/04/07 881 898 879 893 1,888,000
2014/04/04 899 899 877 881 2,132,000
2014/04/03 909 909 896 900 2,099,000
2014/04/02 919 926 911 912 1,480,000
2014/04/01 920 920 907 915 1,314,000
2014/03/31 916 919 902 917 1,348,000
2014/03/28 908 915 891 913 1,664,000
2014/03/27 885 917 878 915 1,696,000
2014/03/26 878 901 873 898 2,259,000
2014/03/25 874 881 862 864 1,418,000
2014/03/24 824 869 824 852 2,045,000
2014/03/20 839 848 822 824 1,394,000
2014/03/19 836 849 827 835 691,000
2014/03/18 836 846 828 836 1,031,000
2014/03/17 841 844 824 826 988,000
2014/03/14 879 882 852 852 1,322,000
2014/03/13 870 886 869 884 1,238,000
2014/03/12 879 887 872 873 746,000
2014/03/11 898 903 889 897 912,000
2014/03/10 885 904 883 890 1,595,000
2014/03/07 887 887 872 881 527,000
2014/03/06 873 884 869 879 2,312,000
2014/03/05 855 860 848 856 1,692,000
2014/03/04 815 858 814 855 2,246,000
2014/03/03 825 828 813 825 1,349,000
2014/02/28 856 861 836 843 1,231,000
2014/02/27 857 870 854 856 1,411,000
2014/02/26 873 875 863 866 1,236,000
2014/02/25 876 879 869 876 1,017,000
2014/02/24 870 876 857 873 960,000
2014/02/21 876 890 870 874 1,418,000
2014/02/20 894 894 870 871 714,000
2014/02/19 891 897 883 893 1,053,000
2014/02/18 871 903 871 900 789,000
2014/02/17 870 882 866 880 541,000
2014/02/14 882 898 867 873 967,000
2014/02/13 910 912 880 880 1,200,000
2014/02/12 916 916 900 911 1,465,000
2014/02/10 880 901 862 900 3,448,000
2014/02/07 897 911 891 910 1,059,000
2014/02/06 875 883 863 882 1,019,000
2014/02/05 881 886 857 864 1,458,000
2014/02/04 900 948 874 874 3,688,000
2014/02/03 909 922 906 909 1,050,000
2014/01/31 928 931 908 916 1,088,000
2014/01/30 920 923 912 916 938,000
2014/01/29 937 946 934 944 469,000
2014/01/28 924 933 917 922 811,000
2014/01/27 935 940 928 928 1,002,000
2014/01/24 976 978 947 952 1,566,000
2014/01/23 970 973 960 961 744,000
2014/01/22 965 972 958 970 1,160,000
2014/01/21 957 972 954 970 1,246,000
2014/01/20 967 970 952 953 730,000
2014/01/17 959 969 951 966 1,117,000
2014/01/16 955 961 950 959 1,351,000
2014/01/15 937 954 936 953 1,351,000
2014/01/14 938 940 924 927 1,109,000
2014/01/10 946 952 938 951 1,554,000
2014/01/09 951 952 936 944 1,306,000
2014/01/08 951 953 945 951 1,212,000
2014/01/07 933 955 931 944 3,159,000
2014/01/06 919 931 915 926 2,248,000

このページの先頭へ