7701 (株)島津製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 3,400 | 3,446 | 3,332 | 3,405 | 1,020,600 | 3,405 |
| 2025-04-08 | 3,497 | 3,500 | 3,420 | 3,446 | 1,464,800 | 3,446 |
| 2025-04-07 | 3,421 | 3,503 | 3,356 | 3,436 | 1,032,300 | 3,436 |
| 2025-04-04 | 3,560 | 3,710 | 3,558 | 3,631 | 1,119,900 | 3,631 |
| 2025-04-03 | 3,566 | 3,610 | 3,545 | 3,602 | 701,600 | 3,602 |
| 2025-04-02 | 3,720 | 3,733 | 3,687 | 3,700 | 651,500 | 3,700 |
| 2025-04-01 | 3,795 | 3,795 | 3,735 | 3,735 | 630,900 | 3,735 |
| 2025-03-31 | 3,810 | 3,819 | 3,729 | 3,730 | 1,054,000 | 3,730 |
| 2025-03-28 | 3,897 | 3,906 | 3,836 | 3,865 | 657,200 | 3,865 |
| 2025-03-27 | 3,880 | 3,943 | 3,880 | 3,943 | 758,500 | 3,943 |
| 2025-03-26 | 3,909 | 3,926 | 3,887 | 3,910 | 605,900 | 3,910 |
| 2025-03-25 | 3,910 | 3,917 | 3,868 | 3,902 | 583,500 | 3,902 |
| 2025-03-24 | 3,944 | 3,950 | 3,884 | 3,884 | 676,400 | 3,884 |
| 2025-03-21 | 3,954 | 4,009 | 3,954 | 3,999 | 890,800 | 3,999 |
| 2025-03-19 | 3,955 | 4,011 | 3,953 | 3,963 | 396,200 | 3,963 |
| 2025-03-18 | 3,998 | 4,001 | 3,946 | 3,965 | 540,300 | 3,965 |
| 2025-03-17 | 3,966 | 3,992 | 3,959 | 3,968 | 463,200 | 3,968 |
| 2025-03-14 | 3,939 | 3,983 | 3,930 | 3,965 | 559,300 | 3,965 |
| 2025-03-13 | 4,005 | 4,038 | 3,942 | 3,947 | 507,000 | 3,947 |
| 2025-03-12 | 3,983 | 4,045 | 3,965 | 4,013 | 530,600 | 4,013 |
| 2025-03-11 | 3,951 | 4,022 | 3,933 | 4,002 | 724,900 | 4,002 |
| 2025-03-10 | 3,910 | 3,975 | 3,868 | 3,975 | 594,600 | 3,975 |
| 2025-03-07 | 3,977 | 3,984 | 3,916 | 3,919 | 854,400 | 3,919 |
| 2025-03-06 | 4,051 | 4,098 | 4,040 | 4,040 | 595,300 | 4,040 |
| 2025-03-05 | 3,969 | 4,034 | 3,969 | 4,011 | 705,700 | 4,011 |
| 2025-03-04 | 3,992 | 4,015 | 3,952 | 3,973 | 693,900 | 3,973 |
| 2025-03-03 | 3,999 | 4,020 | 3,904 | 3,949 | 674,000 | 3,949 |
| 2025-02-28 | 3,940 | 3,984 | 3,922 | 3,960 | 1,103,100 | 3,960 |
| 2025-02-27 | 3,935 | 3,964 | 3,922 | 3,946 | 423,600 | 3,946 |
| 2025-02-26 | 3,956 | 3,956 | 3,922 | 3,935 | 463,600 | 3,935 |
| 2025-02-25 | 3,914 | 3,957 | 3,893 | 3,933 | 749,100 | 3,933 |
| 2025-02-21 | 3,924 | 3,957 | 3,876 | 3,957 | 647,200 | 3,957 |
| 2025-02-20 | 3,920 | 3,943 | 3,878 | 3,894 | 550,100 | 3,894 |
| 2025-02-19 | 3,930 | 3,954 | 3,922 | 3,938 | 469,700 | 3,938 |
| 2025-02-18 | 3,930 | 3,982 | 3,910 | 3,955 | 463,000 | 3,955 |
| 2025-02-17 | 3,970 | 3,976 | 3,932 | 3,942 | 529,600 | 3,942 |
| 2025-02-14 | 4,064 | 4,072 | 3,983 | 4,007 | 718,600 | 4,007 |
| 2025-02-13 | 4,125 | 4,145 | 4,062 | 4,062 | 635,700 | 4,062 |
| 2025-02-12 | 4,145 | 4,154 | 4,075 | 4,120 | 683,600 | 4,120 |
| 2025-02-10 | 4,145 | 4,145 | 4,086 | 4,110 | 523,500 | 4,110 |
| 2025-02-07 | 4,157 | 4,189 | 4,134 | 4,156 | 625,800 | 4,156 |
| 2025-02-06 | 4,233 | 4,260 | 4,048 | 4,134 | 1,354,400 | 4,134 |
| 2025-02-05 | 4,312 | 4,331 | 4,149 | 4,163 | 961,700 | 4,163 |
| 2025-02-04 | 4,384 | 4,419 | 4,267 | 4,267 | 807,100 | 4,267 |
| 2025-02-03 | 4,390 | 4,483 | 4,370 | 4,426 | 697,500 | 4,426 |
| 2025-01-31 | 4,452 | 4,572 | 4,445 | 4,520 | 791,100 | 4,520 |
| 2025-01-30 | 4,476 | 4,607 | 4,452 | 4,474 | 474,300 | 4,474 |
| 2025-01-29 | 4,557 | 4,558 | 4,499 | 4,511 | 447,100 | 4,511 |
| 2025-01-28 | 4,455 | 4,537 | 4,451 | 4,517 | 459,500 | 4,517 |
| 2025-01-27 | 4,514 | 4,514 | 4,436 | 4,455 | 391,700 | 4,455 |
| 2025-01-24 | 4,450 | 4,493 | 4,420 | 4,455 | 558,000 | 4,455 |
| 2025-01-23 | 4,445 | 4,448 | 4,391 | 4,405 | 457,300 | 4,405 |
| 2025-01-22 | 4,405 | 4,425 | 4,381 | 4,413 | 455,500 | 4,413 |
| 2025-01-21 | 4,401 | 4,401 | 4,343 | 4,351 | 314,600 | 4,351 |
| 2025-01-20 | 4,301 | 4,386 | 4,295 | 4,376 | 377,300 | 4,376 |
| 2025-01-17 | 4,299 | 4,315 | 4,226 | 4,301 | 498,200 | 4,301 |
| 2025-01-16 | 4,316 | 4,317 | 4,232 | 4,260 | 551,300 | 4,260 |
| 2025-01-15 | 4,297 | 4,330 | 4,265 | 4,286 | 421,200 | 4,286 |
| 2025-01-14 | 4,277 | 4,299 | 4,195 | 4,285 | 615,300 | 4,285 |
| 2025-01-10 | 4,328 | 4,369 | 4,290 | 4,299 | 604,200 | 4,299 |
| 2025-01-09 | 4,411 | 4,449 | 4,333 | 4,369 | 492,000 | 4,369 |
| 2025-01-08 | 4,420 | 4,454 | 4,393 | 4,445 | 541,000 | 4,445 |
| 2025-01-07 | 4,436 | 4,458 | 4,412 | 4,437 | 476,100 | 4,437 |
| 2025-01-06 | 4,473 | 4,515 | 4,439 | 4,447 | 767,600 | 4,447 |
分割・併合履歴 ： [1985-03-27]1株→1.1株