7701 (株)島津製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 4,263 | 4,286 | 4,213 | 4,213 | 770,100 | 4,213 |
| 2024-04-16 | 4,173 | 4,229 | 4,138 | 4,210 | 584,900 | 4,210 |
| 2024-04-15 | 4,145 | 4,187 | 4,119 | 4,181 | 447,400 | 4,181 |
| 2024-04-12 | 4,127 | 4,198 | 4,127 | 4,178 | 507,800 | 4,178 |
| 2024-04-11 | 4,088 | 4,121 | 4,081 | 4,120 | 568,600 | 4,120 |
| 2024-04-10 | 4,122 | 4,151 | 4,111 | 4,130 | 367,300 | 4,130 |
| 2024-04-09 | 4,096 | 4,133 | 4,080 | 4,122 | 400,400 | 4,122 |
| 2024-04-08 | 4,120 | 4,151 | 4,100 | 4,126 | 462,400 | 4,126 |
| 2024-04-05 | 4,025 | 4,082 | 4,007 | 4,072 | 602,600 | 4,072 |
| 2024-04-04 | 4,144 | 4,170 | 4,112 | 4,131 | 639,800 | 4,131 |
| 2024-04-03 | 4,106 | 4,148 | 4,096 | 4,125 | 708,500 | 4,125 |
| 2024-04-02 | 4,170 | 4,190 | 4,121 | 4,164 | 563,900 | 4,164 |
| 2024-04-01 | 4,231 | 4,250 | 4,173 | 4,206 | 413,900 | 4,206 |
| 2024-03-29 | 4,204 | 4,244 | 4,175 | 4,230 | 721,900 | 4,230 |
| 2024-03-28 | 4,266 | 4,291 | 4,177 | 4,203 | 1,151,000 | 4,203 |
| 2024-03-27 | 4,368 | 4,396 | 4,322 | 4,359 | 1,011,500 | 4,359 |
| 2024-03-26 | 4,327 | 4,373 | 4,292 | 4,372 | 639,700 | 4,372 |
| 2024-03-25 | 4,436 | 4,436 | 4,332 | 4,336 | 689,800 | 4,336 |
| 2024-03-22 | 4,420 | 4,444 | 4,394 | 4,436 | 671,400 | 4,436 |
| 2024-03-21 | 4,495 | 4,496 | 4,420 | 4,420 | 1,070,000 | 4,420 |
| 2024-03-19 | 4,368 | 4,432 | 4,343 | 4,431 | 797,000 | 4,431 |
| 2024-03-18 | 4,247 | 4,372 | 4,236 | 4,366 | 825,500 | 4,366 |
| 2024-03-15 | 4,300 | 4,350 | 4,232 | 4,232 | 1,031,200 | 4,232 |
| 2024-03-14 | 4,220 | 4,289 | 4,213 | 4,288 | 905,200 | 4,288 |
| 2024-03-13 | 4,188 | 4,256 | 4,119 | 4,168 | 965,000 | 4,168 |
| 2024-03-12 | 4,127 | 4,156 | 4,051 | 4,148 | 726,900 | 4,148 |
| 2024-03-11 | 4,230 | 4,245 | 4,123 | 4,185 | 637,300 | 4,185 |
| 2024-03-08 | 4,243 | 4,282 | 4,207 | 4,260 | 912,900 | 4,260 |
| 2024-03-07 | 4,267 | 4,291 | 4,240 | 4,276 | 717,400 | 4,276 |
| 2024-03-06 | 4,100 | 4,264 | 4,092 | 4,255 | 1,100,600 | 4,255 |
| 2024-03-05 | 4,125 | 4,133 | 4,075 | 4,118 | 514,000 | 4,118 |
| 2024-03-04 | 4,159 | 4,195 | 4,116 | 4,119 | 830,600 | 4,119 |
| 2024-03-01 | 4,081 | 4,141 | 4,052 | 4,135 | 673,100 | 4,135 |
| 2024-02-29 | 4,000 | 4,107 | 4,000 | 4,083 | 1,507,000 | 4,083 |
| 2024-02-28 | 3,987 | 4,005 | 3,965 | 4,000 | 663,800 | 4,000 |
| 2024-02-27 | 3,934 | 4,022 | 3,934 | 4,000 | 823,000 | 4,000 |
| 2024-02-26 | 3,920 | 3,968 | 3,905 | 3,926 | 680,900 | 3,926 |
| 2024-02-22 | 3,840 | 3,888 | 3,840 | 3,884 | 709,500 | 3,884 |
| 2024-02-21 | 3,822 | 3,849 | 3,800 | 3,838 | 621,100 | 3,838 |
| 2024-02-20 | 3,830 | 3,862 | 3,810 | 3,845 | 677,700 | 3,845 |
| 2024-02-19 | 3,846 | 3,851 | 3,815 | 3,828 | 414,800 | 3,828 |
| 2024-02-16 | 3,862 | 3,878 | 3,826 | 3,861 | 585,700 | 3,861 |
| 2024-02-15 | 3,868 | 3,873 | 3,781 | 3,831 | 749,400 | 3,831 |
| 2024-02-14 | 3,811 | 3,813 | 3,745 | 3,779 | 596,600 | 3,779 |
| 2024-02-13 | 3,858 | 3,858 | 3,796 | 3,842 | 1,002,700 | 3,842 |
| 2024-02-09 | 3,838 | 3,868 | 3,825 | 3,832 | 662,300 | 3,832 |
| 2024-02-08 | 3,878 | 3,910 | 3,836 | 3,843 | 1,199,300 | 3,843 |
| 2024-02-07 | 3,935 | 3,947 | 3,789 | 3,862 | 1,983,800 | 3,862 |
| 2024-02-06 | 4,150 | 4,156 | 4,085 | 4,102 | 564,400 | 4,102 |
| 2024-02-05 | 4,161 | 4,168 | 4,127 | 4,157 | 424,700 | 4,157 |
| 2024-02-02 | 4,130 | 4,156 | 4,109 | 4,110 | 603,800 | 4,110 |
| 2024-02-01 | 4,061 | 4,096 | 4,034 | 4,060 | 391,100 | 4,060 |
| 2024-01-31 | 4,041 | 4,115 | 4,036 | 4,109 | 486,400 | 4,109 |
| 2024-01-30 | 4,148 | 4,148 | 4,100 | 4,106 | 280,300 | 4,106 |
| 2024-01-29 | 4,079 | 4,112 | 4,067 | 4,105 | 263,300 | 4,105 |
| 2024-01-26 | 4,113 | 4,118 | 4,071 | 4,095 | 468,200 | 4,095 |
| 2024-01-25 | 4,143 | 4,155 | 4,090 | 4,128 | 590,700 | 4,128 |
| 2024-01-24 | 4,193 | 4,201 | 4,130 | 4,167 | 617,000 | 4,167 |
| 2024-01-23 | 4,199 | 4,236 | 4,180 | 4,202 | 375,900 | 4,202 |
| 2024-01-22 | 4,136 | 4,178 | 4,129 | 4,163 | 316,000 | 4,163 |
| 2024-01-19 | 4,182 | 4,182 | 4,108 | 4,125 | 317,300 | 4,125 |
| 2024-01-18 | 4,124 | 4,154 | 4,118 | 4,127 | 412,200 | 4,127 |
| 2024-01-17 | 4,196 | 4,221 | 4,132 | 4,141 | 491,600 | 4,141 |
| 2024-01-16 | 4,252 | 4,252 | 4,194 | 4,198 | 368,000 | 4,198 |
| 2024-01-15 | 4,267 | 4,278 | 4,219 | 4,271 | 405,700 | 4,271 |
| 2024-01-12 | 4,261 | 4,275 | 4,227 | 4,266 | 699,000 | 4,266 |
| 2024-01-11 | 4,206 | 4,282 | 4,188 | 4,215 | 914,600 | 4,215 |
| 2024-01-10 | 4,077 | 4,154 | 4,072 | 4,152 | 670,100 | 4,152 |
| 2024-01-09 | 4,027 | 4,108 | 4,021 | 4,057 | 972,100 | 4,057 |
| 2024-01-05 | 4,003 | 4,017 | 3,957 | 3,957 | 540,100 | 3,957 |
| 2024-01-04 | 3,900 | 3,991 | 3,858 | 3,988 | 658,600 | 3,988 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
