7701 (株)島津製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-033,7703,8453,7553,840667,7003,840
2022-09-303,8003,8553,7753,795793,7003,795
2022-09-293,8603,8653,7353,8201,112,4003,820
2022-09-283,7253,8553,7253,8501,201,7003,850
2022-09-273,7503,7753,7203,755644,9003,755
2022-09-263,7603,7703,7003,705872,6003,705
2022-09-223,7953,8253,7603,805772,7003,805
2022-09-213,8103,8453,7903,8151,031,6003,815
2022-09-203,9553,9553,8653,865875,9003,865
2022-09-163,9303,9653,9003,9101,152,6003,910
2022-09-154,0104,0203,9653,980862,3003,980
2022-09-144,0004,0554,0004,030772,5004,030
2022-09-134,1204,1604,1154,135396,1004,135
2022-09-124,1804,1804,1204,130339,1004,130
2022-09-094,1354,1604,1154,140691,9004,140
2022-09-084,1004,1604,0754,145869,0004,145
2022-09-074,1004,1004,0154,050766,1004,050
2022-09-064,0804,1104,0504,0901,012,2004,090
2022-09-054,0054,0203,9653,990629,1003,990
2022-09-023,9854,0053,9303,950954,2003,950
2022-09-014,0654,0754,0154,015697,4004,015
2022-08-314,0454,0904,0354,090743,8004,090
2022-08-304,0554,0954,0454,080639,1004,080
2022-08-294,0504,0904,0404,0501,045,7004,050
2022-08-264,1804,2304,1404,1552,044,6004,155
2022-08-254,3304,3454,2404,2451,050,1004,245
2022-08-244,2954,3354,2804,320453,4004,320
2022-08-234,3704,3904,3354,365391,1004,365
2022-08-224,3254,4254,3254,400451,9004,400
2022-08-194,4004,4104,3704,390487,5004,390
2022-08-184,3204,3454,3054,340501,8004,340
2022-08-174,3704,3904,3404,375589,0004,375
2022-08-164,4104,4204,3304,335610,2004,335
2022-08-154,3204,3804,3004,375593,1004,375
2022-08-124,2404,3104,2204,300887,9004,300
2022-08-104,2954,3004,2054,220782,6004,220
2022-08-094,2904,3604,2654,2951,515,1004,295
2022-08-084,2304,2754,1854,2602,660,1004,260
2022-08-054,6904,7104,6354,695869,6004,695
2022-08-044,7004,7104,6604,690508,9004,690
2022-08-034,7004,7054,6554,685425,3004,685
2022-08-024,7104,7204,6304,675527,1004,675
2022-08-014,7404,7854,7404,770470,0004,770
2022-07-294,7854,7854,7054,715356,9004,715
2022-07-284,7754,7904,7054,735545,7004,735
2022-07-274,6804,7854,6504,755452,5004,755
2022-07-264,7104,7504,6754,690361,3004,690
2022-07-254,7454,7654,7004,735337,1004,735
2022-07-224,6954,7954,6854,775596,2004,775
2022-07-214,6254,6904,6104,685422,0004,685
2022-07-204,5754,6654,5504,660584,5004,660
2022-07-194,5504,5604,4754,505450,8004,505
2022-07-154,5604,6354,5604,575621,2004,575
2022-07-144,4104,5554,4104,540676,4004,540
2022-07-134,4004,4354,3954,415451,0004,415
2022-07-124,4604,4904,3454,380482,6004,380
2022-07-114,5104,5804,4654,475651,7004,475
2022-07-084,4754,5104,4304,450814,7004,450
2022-07-074,4454,5004,3954,480717,1004,480
2022-07-064,3404,4704,3404,430739,1004,430
2022-07-054,3704,4004,3104,340334,9004,340
2022-07-044,2354,3454,2304,330478,7004,330
2022-07-014,2854,3604,2254,235626,4004,235
2022-06-304,3604,3904,2804,290601,7004,290
2022-06-294,3654,3904,3404,350637,9004,350
2022-06-284,3654,4204,3404,405659,8004,405
2022-06-274,3704,4154,3604,395574,4004,395
2022-06-244,3104,3904,2954,380538,8004,380
2022-06-234,3004,3854,2904,305548,4004,305
2022-06-224,3404,3604,2704,270578,8004,270
2022-06-214,3154,3304,2204,300551,2004,300
2022-06-204,4054,4154,2354,260524,3004,260
2022-06-174,3854,3954,3304,345951,2004,345
2022-06-164,5104,5404,4454,455526,9004,455
2022-06-154,5104,5354,4254,445709,1004,445
2022-06-144,5604,5854,5254,560675,7004,560
2022-06-134,6454,6604,6104,630443,1004,630
2022-06-104,7654,7754,7104,715621,0004,715
2022-06-094,7954,8154,7754,790454,9004,790
2022-06-084,8054,8404,7904,810457,2004,810
2022-06-074,7904,8204,7604,795475,4004,795
2022-06-064,7104,7604,6854,745427,4004,745
2022-06-034,7754,7854,7304,740796,0004,740
2022-06-024,7254,7454,6704,710701,8004,710
2022-06-014,7054,7954,7004,750857,9004,750
2022-05-314,7154,7404,6754,7351,433,3004,735
2022-05-304,6254,7054,6154,700856,6004,700
2022-05-274,7054,7154,5954,600633,1004,600
2022-05-264,6504,7304,6354,635616,9004,635
2022-05-254,6604,7754,6254,7051,028,6004,705
2022-05-244,7754,7754,6204,6501,068,8004,650
2022-05-234,8504,8754,7654,830705,7004,830
2022-05-204,7554,7804,7104,745750,9004,745
2022-05-194,6354,7654,6054,755799,1004,755
2022-05-184,6854,7504,6404,735973,9004,735
2022-05-174,6104,6754,5954,665684,7004,665
2022-05-164,6304,6554,5754,640966,2004,640
2022-05-134,5204,5754,5104,5601,276,6004,560
2022-05-124,4854,5704,4704,5401,429,6004,540
2022-05-114,6004,7154,5504,5552,027,7004,555
2022-05-104,2954,3204,2204,3201,014,2004,320
2022-05-094,3204,3654,3154,350750,3004,350
2022-05-064,3204,3804,2704,370676,7004,370
2022-05-024,3304,3454,2954,330829,1004,330
2022-04-284,2504,2904,1854,285742,8004,285
2022-04-274,1154,2054,1004,200837,1004,200
2022-04-264,2504,2504,1804,215686,5004,215
2022-04-254,0704,1754,0554,145549,7004,145
2022-04-224,0854,1554,0804,140390,8004,140
2022-04-214,1404,2004,1304,180465,5004,180
2022-04-204,1254,1504,1054,115693,9004,115
2022-04-194,0654,0854,0454,055355,0004,055
2022-04-183,9804,0003,9053,975428,0003,975
2022-04-154,0754,1054,0304,050470,8004,050
2022-04-144,1454,1654,1104,145350,3004,145
2022-04-134,1154,1704,1004,135513,7004,135
2022-04-124,0754,1254,0554,065580,8004,065
2022-04-114,1154,1404,0954,130459,8004,130
2022-04-084,1754,1904,1554,185549,5004,185
2022-04-074,1504,1504,0804,105587,5004,105
2022-04-064,2404,2404,1854,220430,2004,220
2022-04-054,3654,3654,2904,305437,1004,305
2022-04-044,2204,2954,2054,295291,2004,295
2022-04-014,2104,2754,1654,250637,3004,250
2022-03-314,3004,3254,2354,235524,8004,235
2022-03-304,3904,4054,2304,290615,5004,290
2022-03-294,3654,3854,2854,375873,9004,375
2022-03-284,3254,3454,2754,300603,0004,300
2022-03-254,3454,3654,2904,350801,0004,350
2022-03-244,1854,3104,1554,305827,8004,305
2022-03-234,1104,2504,1054,235681,2004,235
2022-03-224,0954,0954,0154,050670,6004,050
2022-03-184,0204,0703,9704,0451,243,4004,045
2022-03-173,9553,9903,9203,950713,1003,950
2022-03-163,8053,8503,7803,800811,3003,800
2022-03-153,6953,7703,6853,735663,1003,735
2022-03-143,7503,8153,7103,715679,9003,715
2022-03-113,8653,9003,7803,810607,3003,810
2022-03-103,9703,9703,9003,955710,3003,955
2022-03-093,8103,8453,7653,810531,8003,810
2022-03-083,7403,8753,7253,810850,0003,810
2022-03-073,8953,8953,7903,820606,8003,820
2022-03-043,9704,0053,9403,950499,4003,950
2022-03-033,9904,0403,9104,005609,6004,005
2022-03-024,0504,0753,9503,955798,5003,955
2022-03-014,1554,1554,0954,130482,8004,130
2022-02-284,0204,1204,0154,105715,8004,105
2022-02-253,9304,0603,9204,035663,7004,035
2022-02-243,9103,9603,8253,8601,131,1003,860
2022-02-223,9604,0053,9303,980464,2003,980
2022-02-214,0104,0503,9854,020450,2004,020
2022-02-184,0504,1154,0204,100513,4004,100
2022-02-174,1954,2054,0804,105511,8004,105
2022-02-164,2304,2304,1304,180618,1004,180
2022-02-154,1654,2004,1254,175542,0004,175
2022-02-144,1954,2054,1104,155528,3004,155
2022-02-104,3004,3004,2354,265576,0004,265
2022-02-094,1704,2754,1604,275656,8004,275
2022-02-084,1804,2404,1454,145828,6004,145
2022-02-074,1154,2154,0754,120759,1004,120
2022-02-044,2004,2104,0904,145948,1004,145
2022-02-034,1154,1604,0904,100561,1004,100
2022-02-024,1104,2204,1104,200657,2004,200
2022-02-014,2054,2154,1004,105670,6004,105
2022-01-313,9604,1503,9204,105834,1004,105
2022-01-283,9504,0503,9504,000872,5004,000
2022-01-274,0604,0703,8503,8801,145,8003,880
2022-01-264,0654,1304,0554,085822,4004,085
2022-01-254,1154,1604,0204,055949,8004,055
2022-01-244,0504,1004,0054,095578,7004,095
2022-01-214,0304,1104,0154,085622,1004,085
2022-01-204,0004,0953,9754,075506,5004,075
2022-01-194,0804,1054,0204,030771,1004,030
2022-01-184,1804,2154,1154,150515,3004,150
2022-01-174,1754,1754,1104,120344,9004,120
2022-01-144,2154,2154,0904,1351,052,9004,135
2022-01-134,4054,4204,2854,300644,8004,300
2022-01-124,3754,4204,3554,410684,1004,410
2022-01-114,3654,3954,2904,2901,308,4004,290
2022-01-074,4804,5054,2904,3351,703,4004,335
2022-01-064,7104,7204,5204,5401,073,2004,540
2022-01-054,8954,9104,7804,780608,3004,780
2022-01-044,9104,9254,8404,910432,9004,910

分割・併合履歴 : [1985-03-27]1株→1.1株