7701 (株)島津製作所 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30600601590601187,000601
1993-12-29600600592600146,000600
1993-12-28588600583590372,000590
1993-12-27600600585585458,000585
1993-12-24620620610610110,000610
1993-12-22630630610620237,000620
1993-12-21635635610620119,000620
1993-12-20644645616625357,000625
1993-12-17639644617644215,000644
1993-12-16640645631638370,000638
1993-12-15601630596630289,000630
1993-12-14612615603607156,000607
1993-12-13600622600612115,000612
1993-12-10590629587606203,000606
1993-12-09580590579585125,000585
1993-12-08573573551570254,000570
1993-12-07565573561573175,000573
1993-12-06581581565565118,000565
1993-12-03579590570578303,000578
1993-12-02590620580599338,000599
1993-12-01551590550590167,000590
1993-11-30530545530539310,000539
1993-11-29545546503520414,000520
1993-11-26570575550550744,000550
1993-11-25575589565570356,000570
1993-11-24573578565565405,000565
1993-11-22591591572573199,000573
1993-11-19624624611611233,000611
1993-11-1863063362562596,000625
1993-11-17630635630635138,000635
1993-11-16631636630633201,000633
1993-11-15650657630631219,000631
1993-11-12645650639648286,000648
1993-11-11636644631635366,000635
1993-11-10635640630631404,000631
1993-11-09659659633633291,000633
1993-11-08665665650660197,000660
1993-11-05690690650670580,000670
1993-11-04703709700700263,000700
1993-11-02705710705710112,000710
1993-11-01705715703704100,000704
1993-10-29687710681710415,000710
1993-10-28692692675680219,000680
1993-10-27700700688690208,000690
1993-10-26700700684691224,000691
1993-10-25716720708710278,000710
1993-10-22723723716720233,000720
1993-10-21723723715715129,000715
1993-10-20735735722725165,000725
1993-10-19724725723725141,000725
1993-10-18720730720725118,000725
1993-10-15715726715726374,000726
1993-10-14720720711714206,000714
1993-10-13719728719725247,000725
1993-10-12724728715715203,000715
1993-10-08740743720720323,000720
1993-10-07745745737740189,000740
1993-10-06722739722733180,000733
1993-10-05725725716719159,000719
1993-10-04717720715715244,000715
1993-10-01718730715730350,000730
1993-09-30715720713715221,000715
1993-09-29714720713715326,000715
1993-09-28720726713720242,000720
1993-09-27715720713720154,000720
1993-09-24730730713713192,000713
1993-09-22724725710720325,000720
1993-09-21730730721725224,000725
1993-09-20731731710710305,000710
1993-09-17742745733733280,000733
1993-09-16751751741745230,000745
1993-09-14761761751751104,000751
1993-09-13760761758761223,000761
1993-09-10761762750758382,000758
1993-09-09765765761761112,000761
1993-09-08760764758761163,000761
1993-09-07767767760760215,000760
1993-09-06775777768768208,000768
1993-09-03778780772778270,000778
1993-09-02780781777781335,000781
1993-09-01780787776777338,000777
1993-08-31777782775776123,000776
1993-08-30785788770777217,000777
1993-08-27775781773780289,000780
1993-08-26775776772775190,000775
1993-08-25778778769775214,000775
1993-08-24770772765768126,000768
1993-08-2377177476877467,000774
1993-08-20777783776780189,000780
1993-08-19772785772776345,000776
1993-08-18778784776782300,000782
1993-08-17783790783785543,000785
1993-08-16786793786792412,000792
1993-08-13795795786793537,000793
1993-08-12788798788796861,000796
1993-08-117808017807981,003,000798
1993-08-10780790778785455,000785
1993-08-09780785778785112,000785
1993-08-06781783777780131,000780
1993-08-05781785780783155,000783
1993-08-04785790777790310,000790
1993-08-03771790771787679,000787
1993-08-02789789777777221,000777
1993-07-30794796781781987,000781
1993-07-297827947767891,304,000789
1993-07-287807897767811,802,000781
1993-07-27756773749770443,000770
1993-07-26745758745758198,000758
1993-07-23759759743744183,000744
1993-07-22760769759759273,000759
1993-07-21760765759763245,000763
1993-07-20769771765765276,000765
1993-07-19770774764769308,000769
1993-07-16765778764773786,000773
1993-07-15773776765765612,000765
1993-07-14779781762773627,000773
1993-07-13775779775777959,000777
1993-07-127647747607711,184,000771
1993-07-097487727487551,398,000755
1993-07-087417617417451,362,000745
1993-07-07733744730736684,000736
1993-07-06731740727733313,000733
1993-07-05742745735736306,000736
1993-07-02759759740742244,000742
1993-07-01744754744752504,000752
1993-06-30743754735740378,000740
1993-06-29733745733743241,000743
1993-06-28731747731740331,000740
1993-06-25745745731736286,000736
1993-06-24725747725738289,000738
1993-06-23721740719725225,000725
1993-06-22711725710721558,000721
1993-06-21719727710710554,000710
1993-06-18730740720733387,000733
1993-06-17732735720723586,000723
1993-06-167367407187321,000,000732
1993-06-15771772746746658,000746
1993-06-14783785770775464,000775
1993-06-11770781770778504,000778
1993-06-10787787773780536,000780
1993-06-08799800781786540,000786
1993-06-077978037957971,353,000797
1993-06-047877967847903,572,000790
1993-06-037657847657771,577,000777
1993-06-02763772760770712,000770
1993-06-01768774765773368,000773
1993-05-31778781760769403,000769
1993-05-287857887757841,421,000784
1993-05-277807887697886,893,000788
1993-05-267507737457683,135,000768
1993-05-25753754745750775,000750
1993-05-24755755745748844,000748
1993-05-217457577377552,991,000755
1993-05-20718740710735671,000735
1993-05-19711725711715472,000715
1993-05-18718727710710606,000710
1993-05-17723730722723806,000723
1993-05-14730738721721557,000721
1993-05-137257527257301,892,000730
1993-05-127507637297352,248,000735
1993-05-117207587157506,142,000750
1993-05-10695710695710313,000710
1993-05-07704704690701507,000701
1993-05-06705707695700553,000700
1993-04-30690703687695759,000695
1993-04-287047186806871,081,000687
1993-04-27666699666695347,000695
1993-04-26665670664666229,000666
1993-04-23689689667667466,000667
1993-04-22683690683685212,000685
1993-04-21690692685687220,000687
1993-04-20695704695700463,000700
1993-04-19700702690702338,000702
1993-04-16715718700705458,000705
1993-04-157157287047061,627,000706
1993-04-146997166957081,466,000708
1993-04-136776956756901,149,000690
1993-04-12694694668677686,000677
1993-04-09677690675686722,000686
1993-04-08690697676684699,000684
1993-04-076827156826901,617,000690
1993-04-06695700685689686,000689
1993-04-05723723703705914,000705
1993-04-027247507157234,504,000723
1993-04-016757046747042,550,000704
1993-03-316507096506803,280,000680
1993-03-306606656506581,016,000658
1993-03-296706946506662,183,000666
1993-03-266046816036703,715,000670
1993-03-25582588578587581,000587
1993-03-24568580567572229,000572
1993-03-23570579564578371,000578
1993-03-22567575567571295,000571
1993-03-19584586563577519,000577
1993-03-18575589575577692,000577
1993-03-17564569560569285,000569
1993-03-16570578561565457,000565
1993-03-155675785585681,166,000568
1993-03-125445845445771,416,000577
1993-03-115375605375541,119,000554
1993-03-10530533516525218,000525
1993-03-09531535526530434,000530
1993-03-08514534514530227,000530
1993-03-05508515508510254,000510
1993-03-04516517504508246,000508
1993-03-0351552551551667,000516
1993-03-02510520510520131,000520
1993-03-0152052051051746,000517
1993-02-26515525510515100,000515
1993-02-25525525515515151,000515
1993-02-24515519515515149,000515
1993-02-2351951951651692,000516
1993-02-22520521519519113,000519
1993-02-1952152452152484,000524
1993-02-1852052952052581,000525
1993-02-17520528519528118,000528
1993-02-16525530520530167,000530
1993-02-1553053052153072,000530
1993-02-12530536527530140,000530
1993-02-10528537528535128,000535
1993-02-0952953852852899,000528
1993-02-08538538530537123,000537
1993-02-05526538526528208,000528
1993-02-04530530525525136,000525
1993-02-03530532524528250,000528
1993-02-02523524520522157,000522
1993-02-01515524514524202,000524
1993-01-29529529519520217,000520
1993-01-28523530517520182,000520
1993-01-2752052451752498,000524
1993-01-26524528515517183,000517
1993-01-25532532522525266,000525
1993-01-22522522518522150,000522
1993-01-21530530525525107,000525
1993-01-20536545532532206,000532
1993-01-19526531526531211,000531
1993-01-18530535520526125,000526
1993-01-14531535531535178,000535
1993-01-13538542535540310,000540
1993-01-12529545529538561,000538
1993-01-11525528525526194,000526
1993-01-08526531523529195,000529
1993-01-07518530517530144,000530
1993-01-06520520515520118,000520
1993-01-05525525515515165,000515
1993-01-0452252352052046,000520

分割・併合履歴 : [1985-03-27]1株→1.1株