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
2022-05-134,5204,5754,5104,5601,276,6004,560
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