7701 (株)島津製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 730 | 730 | 721 | 729 | 60,000 | 729 |
| 1991-12-27 | 735 | 735 | 717 | 720 | 60,000 | 720 |
| 1991-12-26 | 710 | 730 | 701 | 729 | 161,000 | 729 |
| 1991-12-25 | 715 | 715 | 705 | 710 | 112,000 | 710 |
| 1991-12-24 | 701 | 702 | 670 | 675 | 221,000 | 675 |
| 1991-12-20 | 709 | 710 | 683 | 683 | 317,000 | 683 |
| 1991-12-19 | 720 | 720 | 706 | 709 | 295,000 | 709 |
| 1991-12-18 | 720 | 725 | 709 | 710 | 216,000 | 710 |
| 1991-12-17 | 720 | 730 | 715 | 715 | 168,000 | 715 |
| 1991-12-16 | 738 | 738 | 715 | 719 | 255,000 | 719 |
| 1991-12-13 | 729 | 730 | 722 | 728 | 276,000 | 728 |
| 1991-12-12 | 709 | 710 | 702 | 709 | 141,000 | 709 |
| 1991-12-11 | 705 | 705 | 690 | 695 | 221,000 | 695 |
| 1991-12-10 | 710 | 710 | 695 | 695 | 105,000 | 695 |
| 1991-12-09 | 710 | 710 | 707 | 707 | 110,000 | 707 |
| 1991-12-06 | 734 | 735 | 711 | 711 | 212,000 | 711 |
| 1991-12-05 | 715 | 720 | 710 | 719 | 164,000 | 719 |
| 1991-12-04 | 720 | 720 | 711 | 715 | 208,000 | 715 |
| 1991-12-03 | 710 | 717 | 696 | 716 | 110,000 | 716 |
| 1991-12-02 | 710 | 710 | 690 | 691 | 111,000 | 691 |
| 1991-11-29 | 718 | 718 | 710 | 710 | 98,000 | 710 |
| 1991-11-28 | 735 | 735 | 711 | 711 | 75,000 | 711 |
| 1991-11-27 | 730 | 735 | 720 | 735 | 60,000 | 735 |
| 1991-11-26 | 739 | 739 | 720 | 720 | 75,000 | 720 |
| 1991-11-25 | 742 | 750 | 732 | 732 | 154,000 | 732 |
| 1991-11-22 | 730 | 740 | 720 | 732 | 106,000 | 732 |
| 1991-11-21 | 722 | 725 | 720 | 721 | 255,000 | 721 |
| 1991-11-20 | 723 | 725 | 721 | 721 | 150,000 | 721 |
| 1991-11-19 | 732 | 746 | 723 | 723 | 218,000 | 723 |
| 1991-11-18 | 722 | 731 | 722 | 722 | 149,000 | 722 |
| 1991-11-15 | 750 | 750 | 742 | 742 | 267,000 | 742 |
| 1991-11-14 | 750 | 754 | 745 | 746 | 194,000 | 746 |
| 1991-11-13 | 740 | 746 | 736 | 736 | 278,000 | 736 |
| 1991-11-12 | 745 | 748 | 735 | 736 | 210,000 | 736 |
| 1991-11-11 | 750 | 750 | 745 | 745 | 284,000 | 745 |
| 1991-11-08 | 755 | 755 | 746 | 746 | 127,000 | 746 |
| 1991-11-07 | 756 | 756 | 747 | 753 | 178,000 | 753 |
| 1991-11-06 | 759 | 759 | 747 | 747 | 157,000 | 747 |
| 1991-11-05 | 756 | 763 | 755 | 755 | 112,000 | 755 |
| 1991-11-01 | 748 | 756 | 745 | 755 | 268,000 | 755 |
| 1991-10-31 | 749 | 760 | 747 | 756 | 214,000 | 756 |
| 1991-10-30 | 763 | 763 | 750 | 750 | 368,000 | 750 |
| 1991-10-29 | 750 | 765 | 750 | 763 | 216,000 | 763 |
| 1991-10-28 | 754 | 758 | 750 | 750 | 101,000 | 750 |
| 1991-10-25 | 764 | 770 | 754 | 755 | 578,000 | 755 |
| 1991-10-24 | 742 | 774 | 740 | 770 | 627,000 | 770 |
| 1991-10-23 | 742 | 745 | 736 | 740 | 241,000 | 740 |
| 1991-10-22 | 737 | 747 | 737 | 747 | 245,000 | 747 |
| 1991-10-21 | 745 | 745 | 735 | 744 | 349,000 | 744 |
| 1991-10-18 | 720 | 737 | 720 | 737 | 291,000 | 737 |
| 1991-10-17 | 715 | 724 | 711 | 715 | 705,000 | 715 |
| 1991-10-16 | 722 | 723 | 711 | 715 | 639,000 | 715 |
| 1991-10-15 | 734 | 739 | 721 | 721 | 194,000 | 721 |
| 1991-10-14 | 740 | 741 | 725 | 738 | 322,000 | 738 |
| 1991-10-11 | 739 | 745 | 725 | 740 | 869,000 | 740 |
| 1991-10-09 | 758 | 759 | 735 | 736 | 397,000 | 736 |
| 1991-10-08 | 769 | 769 | 751 | 758 | 140,000 | 758 |
| 1991-10-07 | 784 | 785 | 760 | 770 | 167,000 | 770 |
| 1991-10-04 | 791 | 795 | 776 | 776 | 432,000 | 776 |
| 1991-10-03 | 785 | 792 | 781 | 790 | 317,000 | 790 |
| 1991-10-02 | 782 | 790 | 780 | 785 | 364,000 | 785 |
| 1991-10-01 | 776 | 787 | 769 | 787 | 314,000 | 787 |
| 1991-09-30 | 773 | 779 | 760 | 770 | 70,000 | 770 |
| 1991-09-27 | 786 | 794 | 781 | 781 | 475,000 | 781 |
| 1991-09-26 | 790 | 790 | 770 | 785 | 225,000 | 785 |
| 1991-09-25 | 770 | 795 | 769 | 794 | 537,000 | 794 |
| 1991-09-24 | 770 | 773 | 762 | 769 | 268,000 | 769 |
| 1991-09-20 | 753 | 783 | 753 | 760 | 922,000 | 760 |
| 1991-09-19 | 724 | 760 | 724 | 758 | 1,080,000 | 758 |
| 1991-09-18 | 718 | 727 | 711 | 727 | 308,000 | 727 |
| 1991-09-17 | 718 | 729 | 718 | 720 | 418,000 | 720 |
| 1991-09-13 | 719 | 720 | 708 | 708 | 651,000 | 708 |
| 1991-09-12 | 720 | 720 | 710 | 711 | 169,000 | 711 |
| 1991-09-11 | 700 | 716 | 700 | 710 | 147,000 | 710 |
| 1991-09-10 | 715 | 720 | 708 | 714 | 122,000 | 714 |
| 1991-09-09 | 724 | 730 | 720 | 720 | 262,000 | 720 |
| 1991-09-06 | 709 | 720 | 702 | 710 | 613,000 | 710 |
| 1991-09-05 | 685 | 710 | 685 | 702 | 318,000 | 702 |
| 1991-09-04 | 689 | 692 | 670 | 685 | 193,000 | 685 |
| 1991-09-03 | 690 | 699 | 689 | 690 | 112,000 | 690 |
| 1991-09-02 | 682 | 690 | 676 | 689 | 74,000 | 689 |
| 1991-08-30 | 671 | 679 | 671 | 672 | 212,000 | 672 |
| 1991-08-29 | 660 | 680 | 660 | 670 | 44,000 | 670 |
| 1991-08-28 | 660 | 665 | 650 | 650 | 250,000 | 650 |
| 1991-08-27 | 670 | 690 | 660 | 660 | 141,000 | 660 |
| 1991-08-26 | 706 | 706 | 665 | 671 | 138,000 | 671 |
| 1991-08-23 | 716 | 716 | 695 | 696 | 184,000 | 696 |
| 1991-08-22 | 709 | 720 | 700 | 710 | 262,000 | 710 |
| 1991-08-21 | 656 | 690 | 656 | 680 | 157,000 | 680 |
| 1991-08-20 | 647 | 664 | 647 | 651 | 413,000 | 651 |
| 1991-08-19 | 680 | 687 | 647 | 647 | 369,000 | 647 |
| 1991-08-16 | 712 | 715 | 709 | 710 | 361,000 | 710 |
| 1991-08-15 | 710 | 718 | 709 | 710 | 249,000 | 710 |
| 1991-08-14 | 693 | 710 | 693 | 710 | 182,000 | 710 |
| 1991-08-13 | 702 | 702 | 671 | 676 | 827,000 | 676 |
| 1991-08-12 | 742 | 742 | 700 | 701 | 400,000 | 701 |
| 1991-08-09 | 748 | 750 | 740 | 745 | 312,000 | 745 |
| 1991-08-08 | 748 | 755 | 748 | 748 | 192,000 | 748 |
| 1991-08-07 | 753 | 760 | 750 | 750 | 653,000 | 750 |
| 1991-08-06 | 771 | 774 | 771 | 771 | 59,000 | 771 |
| 1991-08-05 | 775 | 785 | 775 | 775 | 30,000 | 775 |
| 1991-08-02 | 786 | 790 | 771 | 771 | 79,000 | 771 |
| 1991-08-01 | 795 | 795 | 786 | 786 | 31,000 | 786 |
| 1991-07-31 | 790 | 800 | 785 | 800 | 56,000 | 800 |
| 1991-07-30 | 800 | 810 | 790 | 800 | 60,000 | 800 |
| 1991-07-29 | 802 | 812 | 802 | 802 | 38,000 | 802 |
| 1991-07-26 | 820 | 820 | 800 | 802 | 259,000 | 802 |
| 1991-07-25 | 810 | 812 | 803 | 810 | 402,000 | 810 |
| 1991-07-24 | 790 | 799 | 780 | 793 | 543,000 | 793 |
| 1991-07-23 | 771 | 790 | 761 | 790 | 337,000 | 790 |
| 1991-07-22 | 771 | 771 | 751 | 751 | 206,000 | 751 |
| 1991-07-19 | 761 | 771 | 751 | 751 | 133,000 | 751 |
| 1991-07-18 | 758 | 758 | 745 | 751 | 80,000 | 751 |
| 1991-07-17 | 753 | 760 | 750 | 758 | 112,000 | 758 |
| 1991-07-16 | 775 | 780 | 760 | 760 | 67,000 | 760 |
| 1991-07-15 | 788 | 790 | 770 | 775 | 51,000 | 775 |
| 1991-07-12 | 775 | 784 | 762 | 780 | 104,000 | 780 |
| 1991-07-11 | 765 | 770 | 753 | 765 | 185,000 | 765 |
| 1991-07-10 | 740 | 780 | 740 | 770 | 191,000 | 770 |
| 1991-07-09 | 742 | 748 | 701 | 748 | 439,000 | 748 |
| 1991-07-08 | 766 | 767 | 741 | 741 | 256,000 | 741 |
| 1991-07-05 | 792 | 792 | 773 | 784 | 213,000 | 784 |
| 1991-07-04 | 779 | 780 | 750 | 780 | 107,000 | 780 |
| 1991-07-03 | 801 | 801 | 775 | 779 | 187,000 | 779 |
| 1991-07-02 | 801 | 810 | 795 | 801 | 259,000 | 801 |
| 1991-07-01 | 790 | 800 | 782 | 800 | 215,000 | 800 |
| 1991-06-28 | 783 | 783 | 773 | 775 | 102,000 | 775 |
| 1991-06-27 | 782 | 783 | 770 | 773 | 65,000 | 773 |
| 1991-06-26 | 788 | 798 | 785 | 790 | 222,000 | 790 |
| 1991-06-25 | 775 | 806 | 765 | 789 | 273,000 | 789 |
| 1991-06-24 | 768 | 770 | 761 | 765 | 203,000 | 765 |
| 1991-06-21 | 756 | 768 | 756 | 758 | 409,000 | 758 |
| 1991-06-20 | 762 | 765 | 756 | 756 | 242,000 | 756 |
| 1991-06-19 | 777 | 778 | 762 | 765 | 202,000 | 765 |
| 1991-06-18 | 797 | 800 | 797 | 797 | 195,000 | 797 |
| 1991-06-17 | 803 | 809 | 801 | 803 | 212,000 | 803 |
| 1991-06-14 | 815 | 815 | 803 | 805 | 347,000 | 805 |
| 1991-06-13 | 810 | 810 | 803 | 806 | 113,000 | 806 |
| 1991-06-12 | 809 | 815 | 803 | 806 | 145,000 | 806 |
| 1991-06-11 | 816 | 816 | 806 | 806 | 248,000 | 806 |
| 1991-06-10 | 826 | 828 | 816 | 816 | 150,000 | 816 |
| 1991-06-07 | 829 | 829 | 825 | 826 | 108,000 | 826 |
| 1991-06-06 | 825 | 829 | 825 | 829 | 104,000 | 829 |
| 1991-06-05 | 837 | 838 | 830 | 830 | 353,000 | 830 |
| 1991-06-04 | 833 | 835 | 833 | 835 | 94,000 | 835 |
| 1991-06-03 | 851 | 851 | 832 | 832 | 47,000 | 832 |
| 1991-05-31 | 837 | 841 | 837 | 841 | 188,000 | 841 |
| 1991-05-30 | 830 | 835 | 830 | 835 | 125,000 | 835 |
| 1991-05-29 | 830 | 835 | 830 | 830 | 141,000 | 830 |
| 1991-05-28 | 830 | 830 | 825 | 828 | 78,000 | 828 |
| 1991-05-27 | 830 | 830 | 826 | 826 | 154,000 | 826 |
| 1991-05-24 | 839 | 839 | 820 | 820 | 104,000 | 820 |
| 1991-05-23 | 825 | 829 | 815 | 829 | 59,000 | 829 |
| 1991-05-22 | 820 | 825 | 815 | 815 | 172,000 | 815 |
| 1991-05-21 | 830 | 834 | 820 | 821 | 89,000 | 821 |
| 1991-05-20 | 838 | 839 | 830 | 830 | 116,000 | 830 |
| 1991-05-17 | 831 | 839 | 827 | 830 | 315,000 | 830 |
| 1991-05-16 | 841 | 841 | 827 | 830 | 170,000 | 830 |
| 1991-05-15 | 860 | 860 | 850 | 851 | 148,000 | 851 |
| 1991-05-14 | 880 | 880 | 858 | 860 | 204,000 | 860 |
| 1991-05-13 | 877 | 880 | 868 | 872 | 234,000 | 872 |
| 1991-05-10 | 885 | 893 | 880 | 887 | 453,000 | 887 |
| 1991-05-09 | 879 | 880 | 872 | 880 | 432,000 | 880 |
| 1991-05-08 | 880 | 882 | 873 | 879 | 441,000 | 879 |
| 1991-05-07 | 888 | 888 | 875 | 880 | 347,000 | 880 |
| 1991-05-02 | 870 | 891 | 866 | 888 | 1,345,000 | 888 |
| 1991-05-01 | 859 | 862 | 850 | 861 | 696,000 | 861 |
| 1991-04-30 | 835 | 860 | 822 | 859 | 612,000 | 859 |
| 1991-04-26 | 841 | 850 | 835 | 840 | 261,000 | 840 |
| 1991-04-25 | 865 | 865 | 842 | 850 | 629,000 | 850 |
| 1991-04-24 | 842 | 849 | 840 | 845 | 210,000 | 845 |
| 1991-04-23 | 854 | 854 | 842 | 843 | 204,000 | 843 |
| 1991-04-22 | 870 | 871 | 840 | 846 | 188,000 | 846 |
| 1991-04-19 | 879 | 884 | 860 | 860 | 184,000 | 860 |
| 1991-04-18 | 886 | 888 | 872 | 879 | 334,000 | 879 |
| 1991-04-17 | 890 | 892 | 880 | 890 | 659,000 | 890 |
| 1991-04-16 | 880 | 896 | 875 | 887 | 880,000 | 887 |
| 1991-04-15 | 890 | 890 | 880 | 883 | 398,000 | 883 |
| 1991-04-12 | 884 | 885 | 872 | 884 | 1,056,000 | 884 |
| 1991-04-11 | 862 | 891 | 862 | 871 | 2,000,000 | 871 |
| 1991-04-10 | 828 | 869 | 828 | 858 | 1,100,000 | 858 |
| 1991-04-09 | 830 | 830 | 826 | 827 | 251,000 | 827 |
| 1991-04-08 | 833 | 833 | 828 | 830 | 411,000 | 830 |
| 1991-04-05 | 824 | 834 | 824 | 834 | 408,000 | 834 |
| 1991-04-04 | 825 | 835 | 825 | 834 | 183,000 | 834 |
| 1991-04-03 | 820 | 835 | 816 | 835 | 172,000 | 835 |
| 1991-04-02 | 810 | 830 | 810 | 820 | 111,000 | 820 |
| 1991-04-01 | 820 | 820 | 805 | 805 | 283,000 | 805 |
| 1991-03-29 | 839 | 839 | 820 | 830 | 123,000 | 830 |
| 1991-03-28 | 811 | 840 | 810 | 840 | 209,000 | 840 |
| 1991-03-27 | 820 | 830 | 820 | 820 | 269,000 | 820 |
| 1991-03-26 | 826 | 836 | 825 | 830 | 93,000 | 830 |
| 1991-03-25 | 819 | 825 | 805 | 825 | 356,000 | 825 |
| 1991-03-22 | 830 | 835 | 810 | 819 | 327,000 | 819 |
| 1991-03-20 | 836 | 852 | 836 | 836 | 437,000 | 836 |
| 1991-03-19 | 855 | 860 | 851 | 856 | 486,000 | 856 |
| 1991-03-18 | 860 | 874 | 857 | 861 | 444,000 | 861 |
| 1991-03-15 | 856 | 875 | 856 | 870 | 670,000 | 870 |
| 1991-03-14 | 860 | 870 | 855 | 855 | 366,000 | 855 |
| 1991-03-13 | 855 | 870 | 855 | 870 | 889,000 | 870 |
| 1991-03-12 | 882 | 890 | 875 | 875 | 442,000 | 875 |
| 1991-03-11 | 895 | 900 | 888 | 892 | 577,000 | 892 |
| 1991-03-08 | 899 | 905 | 880 | 888 | 1,658,000 | 888 |
| 1991-03-07 | 903 | 929 | 894 | 919 | 3,477,000 | 919 |
| 1991-03-06 | 862 | 903 | 856 | 898 | 1,897,000 | 898 |
| 1991-03-05 | 862 | 870 | 854 | 862 | 321,000 | 862 |
| 1991-03-04 | 866 | 880 | 866 | 872 | 234,000 | 872 |
| 1991-03-01 | 894 | 894 | 862 | 874 | 888,000 | 874 |
| 1991-02-28 | 875 | 906 | 874 | 895 | 2,394,000 | 895 |
| 1991-02-27 | 856 | 872 | 845 | 865 | 972,000 | 865 |
| 1991-02-26 | 858 | 864 | 848 | 850 | 984,000 | 850 |
| 1991-02-25 | 830 | 848 | 820 | 848 | 406,000 | 848 |
| 1991-02-22 | 824 | 830 | 810 | 810 | 354,000 | 810 |
| 1991-02-21 | 830 | 838 | 825 | 828 | 318,000 | 828 |
| 1991-02-20 | 839 | 850 | 825 | 840 | 447,000 | 840 |
| 1991-02-19 | 846 | 869 | 830 | 848 | 1,305,000 | 848 |
| 1991-02-18 | 829 | 840 | 820 | 839 | 959,000 | 839 |
| 1991-02-15 | 790 | 810 | 785 | 809 | 924,000 | 809 |
| 1991-02-14 | 791 | 810 | 791 | 800 | 979,000 | 800 |
| 1991-02-13 | 768 | 790 | 765 | 789 | 785,000 | 789 |
| 1991-02-12 | 752 | 768 | 747 | 767 | 1,126,000 | 767 |
| 1991-02-08 | 720 | 742 | 720 | 742 | 464,000 | 742 |
| 1991-02-07 | 716 | 725 | 715 | 717 | 310,000 | 717 |
| 1991-02-06 | 730 | 732 | 721 | 726 | 300,000 | 726 |
| 1991-02-05 | 710 | 725 | 707 | 725 | 281,000 | 725 |
| 1991-02-04 | 715 | 715 | 701 | 705 | 90,000 | 705 |
| 1991-02-01 | 709 | 709 | 705 | 705 | 226,000 | 705 |
| 1991-01-31 | 720 | 721 | 708 | 708 | 270,000 | 708 |
| 1991-01-30 | 708 | 715 | 708 | 710 | 345,000 | 710 |
| 1991-01-29 | 711 | 717 | 700 | 707 | 205,000 | 707 |
| 1991-01-28 | 733 | 733 | 710 | 710 | 89,000 | 710 |
| 1991-01-25 | 730 | 735 | 720 | 725 | 762,000 | 725 |
| 1991-01-24 | 715 | 740 | 715 | 725 | 910,000 | 725 |
| 1991-01-23 | 719 | 726 | 710 | 710 | 646,000 | 710 |
| 1991-01-22 | 710 | 720 | 705 | 719 | 344,000 | 719 |
| 1991-01-21 | 720 | 720 | 700 | 710 | 224,000 | 710 |
| 1991-01-18 | 715 | 730 | 700 | 715 | 756,000 | 715 |
| 1991-01-17 | 665 | 715 | 660 | 705 | 461,000 | 705 |
| 1991-01-16 | 689 | 689 | 668 | 668 | 197,000 | 668 |
| 1991-01-14 | 675 | 690 | 665 | 690 | 237,000 | 690 |
| 1991-01-11 | 670 | 680 | 666 | 666 | 323,000 | 666 |
| 1991-01-10 | 666 | 690 | 661 | 681 | 330,000 | 681 |
| 1991-01-09 | 671 | 673 | 665 | 665 | 358,000 | 665 |
| 1991-01-08 | 675 | 679 | 670 | 675 | 232,000 | 675 |
| 1991-01-07 | 690 | 696 | 681 | 685 | 169,000 | 685 |
| 1991-01-04 | 692 | 692 | 688 | 690 | 70,000 | 690 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
