7701 (株)島津製作所の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	884	884	872	873	121,000	873
1985-12-27	878	888	876	884	552,000	884
1985-12-26	882	885	871	876	638,000	876
1985-12-25	865	888	860	885	637,000	885
1985-12-24	860	870	859	865	180,000	865
1985-12-23	864	864	862	862	178,000	862
1985-12-21	865	874	863	874	180,000	874
1985-12-20	875	875	862	875	256,000	875
1985-12-19	868	875	867	875	266,000	875
1985-12-18	873	875	867	867	489,000	867
1985-12-17	881	884	869	877	462,000	877
1985-12-16	882	889	875	880	821,000	880
1985-12-13	885	889	872	879	353,000	879
1985-12-12	892	892	881	881	777,000	881
1985-12-11	885	895	878	882	915,000	882
1985-12-10	875	889	875	879	779,000	879
1985-12-09	877	879	865	870	295,000	870
1985-12-07	880	885	875	877	300,000	877
1985-12-06	892	905	885	894	2,373,000	894
1985-12-05	871	885	868	884	1,598,000	884
1985-12-04	861	861	855	861	649,000	861
1985-12-03	866	867	860	860	613,000	860
1985-12-02	865	870	856	866	288,000	866
1985-11-30	863	870	860	866	212,000	866
1985-11-29	860	870	855	860	555,000	860
1985-11-28	876	879	856	856	914,000	856
1985-11-27	895	897	871	871	2,634,000	871
1985-11-26	879	898	867	885	2,083,000	885
1985-11-25	887	894	881	881	1,102,000	881
1985-11-22	880	907	878	895	6,822,000	895
1985-11-21	865	874	860	867	3,992,000	867
1985-11-20	838	858	838	850	4,476,000	850
1985-11-19	829	830	815	830	897,000	830
1985-11-18	827	834	825	829	1,087,000	829
1985-11-16	825	828	822	827	972,000	827
1985-11-15	800	819	800	818	1,030,000	818
1985-11-14	805	808	790	793	475,000	793
1985-11-13	805	810	801	801	355,000	801
1985-11-12	822	822	800	815	583,000	815
1985-11-11	821	822	811	812	744,000	812
1985-11-08	819	823	817	822	634,000	822
1985-11-07	830	833	818	824	2,148,000	824
1985-11-06	825	829	816	825	1,081,000	825
1985-11-05	819	831	816	824	727,000	824
1985-11-02	828	829	819	829	660,000	829
1985-11-01	839	840	816	830	4,597,000	830
1985-10-31	828	835	821	835	2,269,000	835
1985-10-30	822	827	815	823	2,021,000	823
1985-10-29	824	827	810	820	2,670,000	820
1985-10-28	815	828	808	822	2,065,000	822
1985-10-26	801	812	799	808	486,000	808
1985-10-25	820	822	802	811	1,391,000	811
1985-10-24	808	825	801	819	2,818,000	819
1985-10-23	814	823	798	798	4,179,000	798
1985-10-22	790	808	786	808	3,924,000	808
1985-10-21	782	787	782	782	795,000	782
1985-10-19	784	784	780	783	347,000	783
1985-10-18	788	801	777	780	2,368,000	780
1985-10-17	792	800	775	798	2,334,000	798
1985-10-16	790	800	783	784	3,401,000	784
1985-10-15	768	782	755	782	1,439,000	782
1985-10-14	776	777	756	765	1,261,000	765
1985-10-11	760	777	760	768	3,050,000	768
1985-10-09	735	756	733	755	1,248,000	755
1985-10-08	710	725	705	720	1,003,000	720
1985-10-07	677	700	677	700	648,000	700
1985-10-05	690	696	680	680	653,000	680
1985-10-04	705	705	685	690	269,000	690
1985-10-03	701	710	690	695	266,000	695
1985-10-02	714	714	701	705	467,000	705
1985-10-01	701	717	701	702	431,000	702
1985-09-30	720	730	714	720	187,000	720
1985-09-28	724	724	715	720	68,000	720
1985-09-27	738	738	711	714	243,000	714
1985-09-26	729	742	724	742	298,000	742
1985-09-25	765	765	745	745	260,000	745
1985-09-24	764	764	755	755	122,000	755
1985-09-21	767	769	757	761	208,000	761
1985-09-20	764	770	747	767	883,000	767
1985-09-19	750	762	746	760	1,032,000	760
1985-09-18	759	759	725	745	1,289,000	745
1985-09-17	749	758	748	750	1,712,000	750
1985-09-13	725	740	724	740	748,000	740
1985-09-12	715	717	710	715	384,000	715
1985-09-11	709	720	703	719	533,000	719
1985-09-10	700	708	700	701	88,000	701
1985-09-09	690	700	690	699	70,000	699
1985-09-07	687	689	687	689	43,000	689
1985-09-06	690	695	685	685	141,000	685
1985-09-05	699	699	685	690	233,000	690
1985-09-04	700	700	699	700	93,000	700
1985-09-03	702	705	698	700	102,000	700
1985-09-02	700	704	693	702	122,000	702
1985-08-31	700	705	688	705	122,000	705
1985-08-30	700	708	695	700	104,000	700
1985-08-29	711	711	695	699	68,000	699
1985-08-28	712	712	680	691	163,000	691
1985-08-27	700	705	700	705	146,000	705
1985-08-26	718	718	701	702	239,000	702
1985-08-24	705	712	700	712	261,000	712
1985-08-23	705	705	690	690	139,000	690
1985-08-22	689	710	689	704	513,000	704
1985-08-21	695	695	686	690	131,000	690
1985-08-20	689	694	683	685	165,000	685
1985-08-19	674	695	673	695	164,000	695
1985-08-17	651	675	651	675	151,000	675
1985-08-16	659	659	651	651	217,000	651
1985-08-15	661	666	660	660	321,000	660
1985-08-14	670	675	665	670	93,000	670
1985-08-13	670	677	665	670	69,000	670
1985-08-12	665	680	665	680	262,000	680
1985-08-09	684	685	680	685	87,000	685
1985-08-08	681	685	680	685	98,000	685
1985-08-07	680	685	678	680	103,000	680
1985-08-06	685	694	680	690	529,000	690
1985-08-05	697	700	685	690	156,000	690
1985-08-03	681	696	681	687	161,000	687
1985-08-02	699	712	698	707	1,098,000	707
1985-08-01	660	686	660	685	562,000	685
1985-07-31	636	660	630	655	294,000	655
1985-07-30	645	645	630	635	174,000	635
1985-07-29	640	640	621	635	193,000	635
1985-07-27	604	608	600	600	283,000	600
1985-07-26	610	612	600	600	364,000	600
1985-07-25	620	620	606	612	316,000	612
1985-07-24	621	629	619	620	335,000	620
1985-07-23	632	635	630	630	393,000	630
1985-07-22	629	645	627	632	121,000	632
1985-07-20	625	640	625	625	205,000	625
1985-07-19	652	659	645	645	297,000	645
1985-07-18	674	674	655	660	336,000	660
1985-07-17	651	670	651	670	241,000	670
1985-07-16	650	669	650	655	404,000	655
1985-07-15	640	640	600	610	592,000	610
1985-07-12	690	690	661	670	317,000	670
1985-07-11	695	695	676	681	311,000	681
1985-07-10	699	700	698	700	154,000	700
1985-07-09	704	705	700	705	599,000	705
1985-07-08	715	715	703	705	317,000	705
1985-07-06	706	713	702	705	280,000	705
1985-07-05	720	720	702	702	625,000	702
1985-07-04	725	726	715	720	547,000	720
1985-07-03	730	730	725	726	63,000	726
1985-07-02	730	735	725	734	209,000	734
1985-07-01	725	733	725	730	259,000	730
1985-06-29	745	745	735	735	154,000	735
1985-06-28	740	750	736	745	675,000	745
1985-06-27	739	754	725	750	658,000	750
1985-06-26	735	750	725	749	724,000	749
1985-06-25	720	739	720	731	383,000	731
1985-06-24	720	720	711	718	106,000	718
1985-06-22	706	720	706	720	95,000	720
1985-06-21	701	715	700	703	136,000	703
1985-06-20	721	721	700	710	575,000	710
1985-06-19	720	729	719	721	318,000	721
1985-06-18	733	743	720	720	314,000	720
1985-06-17	741	745	731	733	254,000	733
1985-06-15	735	755	735	745	239,000	745
1985-06-14	752	760	741	755	693,000	755
1985-06-13	731	765	726	757	685,000	757
1985-06-12	739	739	723	734	318,000	734
1985-06-11	715	732	715	732	466,000	732
1985-06-10	720	720	716	716	196,000	716
1985-06-07	715	720	710	716	232,000	716
1985-06-06	720	724	716	718	258,000	718
1985-06-05	701	724	700	710	323,000	710
1985-06-04	681	710	681	700	740,000	700
1985-06-03	724	724	690	700	551,000	700
1985-06-01	740	744	730	744	334,000	744
1985-05-31	745	745	730	744	795,000	744
1985-05-30	744	744	731	739	543,000	739
1985-05-29	742	748	739	744	771,000	744
1985-05-28	750	750	743	743	239,000	743
1985-05-27	740	753	740	750	226,000	750
1985-05-25	746	750	740	741	580,000	741
1985-05-24	750	755	737	745	869,000	745
1985-05-23	746	755	739	750	812,000	750
1985-05-22	740	745	731	739	669,000	739
1985-05-21	742	749	733	738	491,000	738
1985-05-20	725	743	725	732	247,000	732
1985-05-18	745	746	735	735	183,000	735
1985-05-17	740	740	715	731	476,000	731
1985-05-16	749	749	730	730	879,000	730
1985-05-15	765	766	741	747	658,000	747
1985-05-14	780	780	764	775	433,000	775
1985-05-13	778	786	770	773	588,000	773
1985-05-10	786	793	776	788	874,000	788
1985-05-09	795	799	780	789	1,679,000	789
1985-05-08	795	808	775	789	4,879,000	789
1985-05-07	785	789	770	789	1,570,000	789
1985-05-04	777	786	777	785	1,705,000	785
1985-05-02	765	779	760	779	1,464,000	779
1985-05-01	780	795	766	770	3,879,000	770
1985-04-30	750	785	745	779	2,048,000	779
1985-04-27	739	762	733	760	905,000	760
1985-04-26	710	757	705	739	1,444,000	739
1985-04-25	686	700	686	700	234,000	700
1985-04-24	686	692	686	686	483,000	686
1985-04-23	687	689	682	685	394,000	685
1985-04-22	687	695	687	687	226,000	687
1985-04-20	686	695	686	693	88,000	693
1985-04-19	679	690	677	685	374,000	685
1985-04-18	696	700	681	689	696,000	689
1985-04-17	695	700	690	695	390,000	695
1985-04-16	709	711	692	695	294,000	695
1985-04-15	710	715	709	709	200,000	709
1985-04-12	711	718	709	710	431,000	710
1985-04-11	708	710	708	710	302,000	710
1985-04-10	710	718	708	708	214,000	708
1985-04-09	719	719	710	715	339,000	715
1985-04-08	707	720	700	715	543,000	715
1985-04-06	700	709	700	709	39,000	709
1985-04-05	700	710	700	700	454,000	700
1985-04-04	700	704	694	695	348,000	695
1985-04-03	693	710	693	700	642,000	700
1985-04-02	690	700	690	692	564,000	692
1985-04-01	683	695	683	689	219,000	689
1985-03-30	695	696	680	683	657,000	683
1985-03-29	710	715	695	695	505,000	695
1985-03-28	715	719	709	715	275,000	715
1985-03-27	725	730	709	709	914,000	709
1985-03-26	806	810	806	806	285,000	732.73
1985-03-25	808	810	806	810	286,000	736.36
1985-03-23	815	820	805	805	367,000	731.82
1985-03-22	820	822	815	815	307,000	740.91
1985-03-20	815	822	815	815	227,000	740.91
1985-03-19	815	818	811	811	133,000	737.27
1985-03-18	816	821	811	812	174,000	738.18
1985-03-16	820	822	818	821	138,000	746.36
1985-03-15	815	820	811	820	371,000	745.46
1985-03-14	826	829	815	815	327,000	740.91
1985-03-13	830	830	824	826	265,000	750.91
1985-03-12	825	830	823	828	111,000	752.73
1985-03-11	834	834	825	825	123,000	750
1985-03-08	830	831	825	828	284,000	752.73
1985-03-07	835	840	833	833	115,000	757.27
1985-03-06	840	846	832	832	272,000	756.36
1985-03-05	853	855	836	846	547,000	769.09
1985-03-04	860	865	845	858	472,000	780
1985-03-02	830	870	830	855	791,000	777.27
1985-03-01	830	840	825	835	761,000	759.09
1985-02-28	822	830	820	825	355,000	750
1985-02-27	826	833	822	822	327,000	747.27
1985-02-26	826	834	825	825	561,000	750
1985-02-25	831	834	824	824	127,000	749.09
1985-02-23	835	835	828	831	141,000	755.46
1985-02-22	831	837	822	830	395,000	754.55
1985-02-21	845	854	837	837	919,000	760.91
1985-02-20	828	848	828	840	708,000	763.64
1985-02-19	825	827	816	823	181,000	748.18
1985-02-18	823	830	813	813	181,000	739.09
1985-02-16	832	832	810	822	266,000	747.27
1985-02-15	803	822	803	822	348,000	747.27
1985-02-14	800	810	791	803	392,000	730
1985-02-13	785	790	785	790	192,000	718.18
1985-02-12	801	801	782	788	138,000	716.36
1985-02-08	814	820	791	791	445,000	719.09
1985-02-07	805	820	805	809	439,000	735.46
1985-02-06	776	800	776	799	207,000	726.36
1985-02-05	800	800	776	782	230,000	710.91
1985-02-04	795	796	787	793	367,000	720.91
1985-02-02	805	810	790	800	180,000	727.27
1985-02-01	816	818	809	810	413,000	736.36
1985-01-31	810	827	805	818	417,000	743.64
1985-01-30	790	798	780	798	658,000	725.46
1985-01-29	787	798	785	790	559,000	718.18
1985-01-28	798	800	781	800	641,000	727.27
1985-01-26	806	806	798	800	510,000	727.27
1985-01-25	823	823	810	812	321,000	738.18
1985-01-24	825	830	820	825	203,000	750
1985-01-23	828	830	823	828	147,000	752.73
1985-01-22	849	849	816	818	333,000	743.64
1985-01-21	826	845	825	840	251,000	763.64
1985-01-19	820	830	816	824	172,000	749.09
1985-01-18	820	821	816	819	559,000	744.55
1985-01-17	828	828	820	820	456,000	745.46
1985-01-16	845	845	824	828	397,000	752.73
1985-01-14	835	837	820	821	350,000	746.36
1985-01-11	840	859	836	839	983,000	762.73
1985-01-10	838	845	828	834	679,000	758.18
1985-01-09	828	830	819	828	671,000	752.73
1985-01-08	830	835	824	828	696,000	752.73
1985-01-07	823	845	812	827	274,000	751.82
1985-01-05	818	824	800	815	279,000	740.91
1985-01-04	825	830	824	828	114,000	752.73

分割・併合履歴： [1985-03-27]1株→1.1株

7701 (株)島津製作所 の時系列データ [1985年度]

7701 (株)島津製作所の時系列データ [1985年度]