7701 (株)島津製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 527 | 527 | 522 | 527 | 93,000 | 527 |
| 1992-12-29 | 535 | 535 | 530 | 531 | 116,000 | 531 |
| 1992-12-28 | 536 | 536 | 532 | 533 | 118,000 | 533 |
| 1992-12-25 | 547 | 547 | 535 | 535 | 134,000 | 535 |
| 1992-12-24 | 535 | 540 | 533 | 537 | 170,000 | 537 |
| 1992-12-22 | 541 | 542 | 535 | 535 | 277,000 | 535 |
| 1992-12-21 | 540 | 547 | 540 | 541 | 287,000 | 541 |
| 1992-12-18 | 547 | 557 | 538 | 538 | 345,000 | 538 |
| 1992-12-17 | 535 | 549 | 534 | 538 | 189,000 | 538 |
| 1992-12-16 | 535 | 545 | 535 | 538 | 58,000 | 538 |
| 1992-12-15 | 535 | 545 | 533 | 545 | 109,000 | 545 |
| 1992-12-14 | 549 | 549 | 533 | 540 | 46,000 | 540 |
| 1992-12-11 | 553 | 555 | 533 | 549 | 229,000 | 549 |
| 1992-12-10 | 545 | 562 | 545 | 553 | 427,000 | 553 |
| 1992-12-09 | 525 | 545 | 523 | 545 | 107,000 | 545 |
| 1992-12-08 | 524 | 525 | 518 | 523 | 344,000 | 523 |
| 1992-12-07 | 538 | 538 | 518 | 523 | 195,000 | 523 |
| 1992-12-04 | 550 | 550 | 538 | 538 | 223,000 | 538 |
| 1992-12-03 | 537 | 546 | 537 | 537 | 64,000 | 537 |
| 1992-12-02 | 534 | 549 | 534 | 547 | 141,000 | 547 |
| 1992-12-01 | 535 | 543 | 534 | 543 | 131,000 | 543 |
| 1992-11-30 | 527 | 540 | 527 | 540 | 67,000 | 540 |
| 1992-11-27 | 525 | 534 | 523 | 526 | 160,000 | 526 |
| 1992-11-26 | 540 | 543 | 522 | 535 | 148,000 | 535 |
| 1992-11-25 | 528 | 539 | 520 | 538 | 420,000 | 538 |
| 1992-11-24 | 517 | 523 | 515 | 523 | 239,000 | 523 |
| 1992-11-20 | 515 | 521 | 515 | 518 | 245,000 | 518 |
| 1992-11-19 | 530 | 531 | 515 | 525 | 451,000 | 525 |
| 1992-11-18 | 518 | 527 | 511 | 525 | 222,000 | 525 |
| 1992-11-17 | 510 | 520 | 508 | 510 | 225,000 | 510 |
| 1992-11-16 | 502 | 510 | 502 | 510 | 156,000 | 510 |
| 1992-11-13 | 502 | 510 | 500 | 500 | 464,000 | 500 |
| 1992-11-12 | 510 | 512 | 505 | 512 | 246,000 | 512 |
| 1992-11-11 | 520 | 530 | 514 | 514 | 349,000 | 514 |
| 1992-11-10 | 520 | 530 | 515 | 525 | 272,000 | 525 |
| 1992-11-09 | 528 | 528 | 515 | 515 | 279,000 | 515 |
| 1992-11-06 | 533 | 538 | 527 | 531 | 483,000 | 531 |
| 1992-11-05 | 544 | 546 | 540 | 540 | 173,000 | 540 |
| 1992-11-04 | 550 | 553 | 545 | 546 | 126,000 | 546 |
| 1992-11-02 | 552 | 553 | 545 | 553 | 145,000 | 553 |
| 1992-10-30 | 558 | 560 | 553 | 553 | 85,000 | 553 |
| 1992-10-29 | 558 | 558 | 555 | 556 | 55,000 | 556 |
| 1992-10-28 | 557 | 560 | 555 | 556 | 104,000 | 556 |
| 1992-10-27 | 562 | 565 | 560 | 560 | 182,000 | 560 |
| 1992-10-26 | 556 | 560 | 555 | 557 | 123,000 | 557 |
| 1992-10-23 | 576 | 576 | 555 | 556 | 166,000 | 556 |
| 1992-10-22 | 560 | 561 | 555 | 556 | 58,000 | 556 |
| 1992-10-21 | 561 | 561 | 559 | 560 | 359,000 | 560 |
| 1992-10-20 | 569 | 569 | 560 | 561 | 171,000 | 561 |
| 1992-10-19 | 575 | 575 | 569 | 569 | 98,000 | 569 |
| 1992-10-16 | 585 | 585 | 575 | 575 | 102,000 | 575 |
| 1992-10-15 | 581 | 581 | 575 | 575 | 70,000 | 575 |
| 1992-10-14 | 581 | 581 | 576 | 581 | 153,000 | 581 |
| 1992-10-13 | 590 | 590 | 577 | 581 | 114,000 | 581 |
| 1992-10-12 | 587 | 590 | 580 | 585 | 135,000 | 585 |
| 1992-10-09 | 605 | 605 | 595 | 595 | 75,000 | 595 |
| 1992-10-08 | 609 | 609 | 595 | 595 | 153,000 | 595 |
| 1992-10-07 | 595 | 605 | 595 | 605 | 93,000 | 605 |
| 1992-10-06 | 595 | 595 | 590 | 595 | 165,000 | 595 |
| 1992-10-05 | 583 | 601 | 583 | 595 | 159,000 | 595 |
| 1992-10-02 | 567 | 585 | 567 | 583 | 74,000 | 583 |
| 1992-10-01 | 575 | 575 | 565 | 566 | 122,000 | 566 |
| 1992-09-30 | 574 | 580 | 573 | 575 | 96,000 | 575 |
| 1992-09-29 | 582 | 583 | 573 | 574 | 117,000 | 574 |
| 1992-09-28 | 600 | 600 | 590 | 590 | 132,000 | 590 |
| 1992-09-25 | 601 | 608 | 594 | 601 | 139,000 | 601 |
| 1992-09-24 | 587 | 607 | 587 | 594 | 173,000 | 594 |
| 1992-09-22 | 590 | 590 | 580 | 587 | 355,000 | 587 |
| 1992-09-21 | 604 | 605 | 593 | 594 | 407,000 | 594 |
| 1992-09-18 | 617 | 625 | 600 | 600 | 322,000 | 600 |
| 1992-09-17 | 621 | 630 | 620 | 625 | 170,000 | 625 |
| 1992-09-16 | 633 | 640 | 625 | 631 | 127,000 | 631 |
| 1992-09-14 | 636 | 643 | 636 | 643 | 141,000 | 643 |
| 1992-09-11 | 647 | 657 | 636 | 636 | 466,000 | 636 |
| 1992-09-10 | 630 | 657 | 628 | 646 | 757,000 | 646 |
| 1992-09-09 | 625 | 628 | 615 | 628 | 149,000 | 628 |
| 1992-09-08 | 622 | 623 | 615 | 615 | 129,000 | 615 |
| 1992-09-07 | 617 | 635 | 617 | 623 | 224,000 | 623 |
| 1992-09-04 | 620 | 634 | 620 | 627 | 217,000 | 627 |
| 1992-09-03 | 605 | 613 | 595 | 613 | 159,000 | 613 |
| 1992-09-02 | 630 | 630 | 610 | 610 | 144,000 | 610 |
| 1992-09-01 | 630 | 630 | 613 | 625 | 247,000 | 625 |
| 1992-08-31 | 628 | 640 | 623 | 635 | 257,000 | 635 |
| 1992-08-28 | 615 | 650 | 615 | 638 | 277,000 | 638 |
| 1992-08-27 | 599 | 622 | 599 | 621 | 455,000 | 621 |
| 1992-08-26 | 595 | 599 | 583 | 599 | 136,000 | 599 |
| 1992-08-25 | 590 | 600 | 583 | 585 | 324,000 | 585 |
| 1992-08-24 | 572 | 612 | 569 | 597 | 385,000 | 597 |
| 1992-08-21 | 550 | 572 | 545 | 572 | 333,000 | 572 |
| 1992-08-20 | 530 | 555 | 525 | 540 | 72,000 | 540 |
| 1992-08-19 | 528 | 535 | 525 | 528 | 104,000 | 528 |
| 1992-08-18 | 540 | 544 | 525 | 525 | 158,000 | 525 |
| 1992-08-17 | 559 | 559 | 540 | 540 | 153,000 | 540 |
| 1992-08-14 | 532 | 546 | 532 | 545 | 413,000 | 545 |
| 1992-08-13 | 511 | 516 | 507 | 515 | 189,000 | 515 |
| 1992-08-12 | 532 | 532 | 509 | 510 | 467,000 | 510 |
| 1992-08-11 | 555 | 556 | 541 | 542 | 152,000 | 542 |
| 1992-08-10 | 572 | 572 | 551 | 555 | 188,000 | 555 |
| 1992-08-07 | 585 | 585 | 573 | 575 | 158,000 | 575 |
| 1992-08-06 | 590 | 599 | 585 | 585 | 95,000 | 585 |
| 1992-08-05 | 587 | 600 | 587 | 600 | 127,000 | 600 |
| 1992-08-04 | 591 | 594 | 590 | 590 | 137,000 | 590 |
| 1992-08-03 | 606 | 610 | 600 | 601 | 55,000 | 601 |
| 1992-07-31 | 581 | 616 | 577 | 616 | 91,000 | 616 |
| 1992-07-30 | 585 | 590 | 575 | 580 | 127,000 | 580 |
| 1992-07-29 | 600 | 600 | 581 | 581 | 219,000 | 581 |
| 1992-07-28 | 600 | 600 | 587 | 590 | 179,000 | 590 |
| 1992-07-27 | 610 | 611 | 587 | 590 | 194,000 | 590 |
| 1992-07-24 | 620 | 620 | 590 | 600 | 127,000 | 600 |
| 1992-07-23 | 590 | 610 | 585 | 610 | 257,000 | 610 |
| 1992-07-22 | 605 | 605 | 595 | 596 | 375,000 | 596 |
| 1992-07-21 | 601 | 610 | 601 | 608 | 173,000 | 608 |
| 1992-07-20 | 635 | 635 | 610 | 610 | 280,000 | 610 |
| 1992-07-17 | 635 | 640 | 631 | 635 | 291,000 | 635 |
| 1992-07-16 | 635 | 637 | 629 | 635 | 116,000 | 635 |
| 1992-07-15 | 627 | 647 | 627 | 640 | 196,000 | 640 |
| 1992-07-14 | 626 | 633 | 625 | 625 | 123,000 | 625 |
| 1992-07-13 | 621 | 630 | 620 | 627 | 98,000 | 627 |
| 1992-07-10 | 623 | 626 | 617 | 617 | 250,000 | 617 |
| 1992-07-09 | 620 | 629 | 617 | 623 | 253,000 | 623 |
| 1992-07-08 | 626 | 626 | 616 | 620 | 139,000 | 620 |
| 1992-07-07 | 646 | 650 | 635 | 635 | 126,000 | 635 |
| 1992-07-06 | 646 | 655 | 640 | 640 | 101,000 | 640 |
| 1992-07-03 | 645 | 650 | 631 | 650 | 293,000 | 650 |
| 1992-07-02 | 633 | 640 | 625 | 635 | 215,000 | 635 |
| 1992-07-01 | 620 | 631 | 613 | 631 | 228,000 | 631 |
| 1992-06-30 | 611 | 620 | 608 | 615 | 163,000 | 615 |
| 1992-06-29 | 610 | 611 | 600 | 610 | 220,000 | 610 |
| 1992-06-26 | 616 | 618 | 601 | 604 | 171,000 | 604 |
| 1992-06-25 | 615 | 618 | 610 | 617 | 190,000 | 617 |
| 1992-06-24 | 615 | 630 | 615 | 616 | 166,000 | 616 |
| 1992-06-23 | 616 | 623 | 610 | 615 | 146,000 | 615 |
| 1992-06-22 | 635 | 635 | 620 | 621 | 191,000 | 621 |
| 1992-06-19 | 635 | 635 | 620 | 630 | 323,000 | 630 |
| 1992-06-18 | 621 | 631 | 616 | 625 | 200,000 | 625 |
| 1992-06-17 | 651 | 660 | 636 | 636 | 95,000 | 636 |
| 1992-06-16 | 660 | 661 | 650 | 653 | 238,000 | 653 |
| 1992-06-15 | 666 | 666 | 661 | 662 | 180,000 | 662 |
| 1992-06-12 | 677 | 677 | 666 | 666 | 175,000 | 666 |
| 1992-06-11 | 672 | 679 | 666 | 678 | 244,000 | 678 |
| 1992-06-10 | 670 | 680 | 670 | 673 | 219,000 | 673 |
| 1992-06-09 | 678 | 690 | 670 | 690 | 131,000 | 690 |
| 1992-06-08 | 676 | 678 | 670 | 678 | 123,000 | 678 |
| 1992-06-05 | 678 | 678 | 670 | 676 | 172,000 | 676 |
| 1992-06-04 | 677 | 685 | 665 | 679 | 217,000 | 679 |
| 1992-06-03 | 670 | 680 | 669 | 676 | 494,000 | 676 |
| 1992-06-02 | 668 | 671 | 663 | 670 | 275,000 | 670 |
| 1992-06-01 | 680 | 681 | 668 | 668 | 580,000 | 668 |
| 1992-05-29 | 684 | 694 | 684 | 686 | 253,000 | 686 |
| 1992-05-28 | 689 | 689 | 680 | 686 | 218,000 | 686 |
| 1992-05-27 | 701 | 702 | 680 | 689 | 295,000 | 689 |
| 1992-05-26 | 709 | 709 | 695 | 696 | 241,000 | 696 |
| 1992-05-25 | 703 | 709 | 701 | 703 | 442,000 | 703 |
| 1992-05-22 | 707 | 707 | 690 | 693 | 295,000 | 693 |
| 1992-05-21 | 705 | 707 | 696 | 698 | 300,000 | 698 |
| 1992-05-20 | 710 | 710 | 698 | 698 | 330,000 | 698 |
| 1992-05-19 | 703 | 719 | 700 | 700 | 1,325,000 | 700 |
| 1992-05-18 | 680 | 696 | 679 | 696 | 580,000 | 696 |
| 1992-05-15 | 693 | 700 | 670 | 670 | 1,015,000 | 670 |
| 1992-05-14 | 695 | 716 | 695 | 703 | 2,058,000 | 703 |
| 1992-05-13 | 693 | 699 | 687 | 688 | 652,000 | 688 |
| 1992-05-12 | 710 | 710 | 690 | 698 | 986,000 | 698 |
| 1992-05-11 | 710 | 721 | 701 | 710 | 2,456,000 | 710 |
| 1992-05-08 | 687 | 708 | 684 | 705 | 5,958,000 | 705 |
| 1992-05-07 | 660 | 685 | 651 | 680 | 3,176,000 | 680 |
| 1992-05-06 | 620 | 671 | 620 | 657 | 1,361,000 | 657 |
| 1992-05-01 | 610 | 630 | 610 | 620 | 134,000 | 620 |
| 1992-04-30 | 630 | 635 | 620 | 620 | 438,000 | 620 |
| 1992-04-28 | 633 | 639 | 626 | 627 | 224,000 | 627 |
| 1992-04-27 | 625 | 630 | 620 | 626 | 186,000 | 626 |
| 1992-04-24 | 627 | 627 | 615 | 615 | 218,000 | 615 |
| 1992-04-23 | 612 | 625 | 606 | 607 | 135,000 | 607 |
| 1992-04-22 | 613 | 613 | 601 | 608 | 176,000 | 608 |
| 1992-04-21 | 601 | 610 | 601 | 603 | 235,000 | 603 |
| 1992-04-20 | 605 | 615 | 600 | 601 | 170,000 | 601 |
| 1992-04-17 | 620 | 620 | 610 | 612 | 181,000 | 612 |
| 1992-04-16 | 624 | 632 | 618 | 620 | 275,000 | 620 |
| 1992-04-15 | 593 | 620 | 593 | 614 | 696,000 | 614 |
| 1992-04-14 | 581 | 595 | 580 | 590 | 166,000 | 590 |
| 1992-04-13 | 582 | 600 | 581 | 585 | 403,000 | 585 |
| 1992-04-10 | 566 | 600 | 566 | 581 | 494,000 | 581 |
| 1992-04-09 | 567 | 587 | 560 | 560 | 369,000 | 560 |
| 1992-04-08 | 576 | 588 | 576 | 577 | 397,000 | 577 |
| 1992-04-07 | 611 | 614 | 600 | 600 | 175,000 | 600 |
| 1992-04-06 | 614 | 619 | 611 | 614 | 157,000 | 614 |
| 1992-04-03 | 606 | 610 | 588 | 604 | 331,000 | 604 |
| 1992-04-02 | 616 | 625 | 595 | 605 | 512,000 | 605 |
| 1992-04-01 | 640 | 640 | 611 | 615 | 338,000 | 615 |
| 1992-03-31 | 660 | 660 | 648 | 648 | 191,000 | 648 |
| 1992-03-30 | 647 | 660 | 645 | 650 | 243,000 | 650 |
| 1992-03-27 | 660 | 661 | 647 | 647 | 298,000 | 647 |
| 1992-03-26 | 662 | 665 | 662 | 662 | 204,000 | 662 |
| 1992-03-25 | 654 | 660 | 650 | 655 | 295,000 | 655 |
| 1992-03-24 | 651 | 661 | 650 | 650 | 246,000 | 650 |
| 1992-03-23 | 661 | 665 | 652 | 661 | 246,000 | 661 |
| 1992-03-19 | 641 | 679 | 641 | 679 | 280,000 | 679 |
| 1992-03-18 | 640 | 650 | 637 | 643 | 333,000 | 643 |
| 1992-03-17 | 651 | 660 | 640 | 660 | 473,000 | 660 |
| 1992-03-16 | 683 | 683 | 647 | 660 | 394,000 | 660 |
| 1992-03-13 | 677 | 690 | 673 | 673 | 353,000 | 673 |
| 1992-03-12 | 672 | 677 | 668 | 677 | 327,000 | 677 |
| 1992-03-11 | 690 | 690 | 677 | 683 | 346,000 | 683 |
| 1992-03-10 | 695 | 701 | 695 | 700 | 276,000 | 700 |
| 1992-03-09 | 700 | 701 | 695 | 695 | 117,000 | 695 |
| 1992-03-06 | 700 | 710 | 700 | 701 | 80,000 | 701 |
| 1992-03-05 | 700 | 714 | 695 | 714 | 178,000 | 714 |
| 1992-03-04 | 699 | 705 | 695 | 700 | 216,000 | 700 |
| 1992-03-03 | 700 | 710 | 696 | 696 | 151,000 | 696 |
| 1992-03-02 | 708 | 710 | 699 | 699 | 138,000 | 699 |
| 1992-02-28 | 696 | 700 | 695 | 699 | 169,000 | 699 |
| 1992-02-27 | 702 | 705 | 696 | 696 | 448,000 | 696 |
| 1992-02-26 | 692 | 709 | 690 | 700 | 302,000 | 700 |
| 1992-02-25 | 710 | 710 | 691 | 698 | 188,000 | 698 |
| 1992-02-24 | 707 | 720 | 707 | 720 | 408,000 | 720 |
| 1992-02-21 | 706 | 706 | 698 | 702 | 274,000 | 702 |
| 1992-02-20 | 690 | 700 | 690 | 696 | 128,000 | 696 |
| 1992-02-19 | 690 | 697 | 685 | 685 | 190,000 | 685 |
| 1992-02-18 | 708 | 710 | 695 | 700 | 237,000 | 700 |
| 1992-02-17 | 714 | 718 | 709 | 718 | 189,000 | 718 |
| 1992-02-14 | 722 | 730 | 717 | 725 | 246,000 | 725 |
| 1992-02-13 | 726 | 733 | 725 | 725 | 164,000 | 725 |
| 1992-02-12 | 740 | 745 | 726 | 736 | 203,000 | 736 |
| 1992-02-10 | 738 | 745 | 737 | 737 | 117,000 | 737 |
| 1992-02-07 | 750 | 759 | 740 | 754 | 299,000 | 754 |
| 1992-02-06 | 759 | 764 | 750 | 760 | 217,000 | 760 |
| 1992-02-05 | 760 | 765 | 750 | 759 | 256,000 | 759 |
| 1992-02-04 | 760 | 773 | 753 | 760 | 555,000 | 760 |
| 1992-02-03 | 763 | 768 | 760 | 760 | 229,000 | 760 |
| 1992-01-31 | 750 | 775 | 750 | 753 | 533,000 | 753 |
| 1992-01-30 | 739 | 749 | 737 | 742 | 161,000 | 742 |
| 1992-01-29 | 744 | 749 | 735 | 740 | 252,000 | 740 |
| 1992-01-28 | 729 | 740 | 728 | 734 | 252,000 | 734 |
| 1992-01-27 | 735 | 739 | 721 | 725 | 232,000 | 725 |
| 1992-01-24 | 750 | 750 | 738 | 739 | 281,000 | 739 |
| 1992-01-23 | 738 | 755 | 730 | 742 | 484,000 | 742 |
| 1992-01-22 | 718 | 738 | 712 | 721 | 457,000 | 721 |
| 1992-01-21 | 748 | 750 | 710 | 711 | 374,000 | 711 |
| 1992-01-20 | 740 | 740 | 721 | 740 | 327,000 | 740 |
| 1992-01-17 | 739 | 745 | 730 | 730 | 330,000 | 730 |
| 1992-01-16 | 775 | 776 | 739 | 750 | 950,000 | 750 |
| 1992-01-14 | 755 | 770 | 751 | 765 | 1,209,000 | 765 |
| 1992-01-13 | 777 | 777 | 751 | 758 | 676,000 | 758 |
| 1992-01-10 | 790 | 793 | 765 | 777 | 3,518,000 | 777 |
| 1992-01-09 | 751 | 793 | 745 | 786 | 4,650,000 | 786 |
| 1992-01-08 | 751 | 771 | 746 | 746 | 2,807,000 | 746 |
| 1992-01-07 | 749 | 750 | 731 | 750 | 315,000 | 750 |
| 1992-01-06 | 739 | 748 | 739 | 744 | 216,000 | 744 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
