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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 600 | 601 | 590 | 601 | 187,000 | 601 |
| 1993-12-29 | 600 | 600 | 592 | 600 | 146,000 | 600 |
| 1993-12-28 | 588 | 600 | 583 | 590 | 372,000 | 590 |
| 1993-12-27 | 600 | 600 | 585 | 585 | 458,000 | 585 |
| 1993-12-24 | 620 | 620 | 610 | 610 | 110,000 | 610 |
| 1993-12-22 | 630 | 630 | 610 | 620 | 237,000 | 620 |
| 1993-12-21 | 635 | 635 | 610 | 620 | 119,000 | 620 |
| 1993-12-20 | 644 | 645 | 616 | 625 | 357,000 | 625 |
| 1993-12-17 | 639 | 644 | 617 | 644 | 215,000 | 644 |
| 1993-12-16 | 640 | 645 | 631 | 638 | 370,000 | 638 |
| 1993-12-15 | 601 | 630 | 596 | 630 | 289,000 | 630 |
| 1993-12-14 | 612 | 615 | 603 | 607 | 156,000 | 607 |
| 1993-12-13 | 600 | 622 | 600 | 612 | 115,000 | 612 |
| 1993-12-10 | 590 | 629 | 587 | 606 | 203,000 | 606 |
| 1993-12-09 | 580 | 590 | 579 | 585 | 125,000 | 585 |
| 1993-12-08 | 573 | 573 | 551 | 570 | 254,000 | 570 |
| 1993-12-07 | 565 | 573 | 561 | 573 | 175,000 | 573 |
| 1993-12-06 | 581 | 581 | 565 | 565 | 118,000 | 565 |
| 1993-12-03 | 579 | 590 | 570 | 578 | 303,000 | 578 |
| 1993-12-02 | 590 | 620 | 580 | 599 | 338,000 | 599 |
| 1993-12-01 | 551 | 590 | 550 | 590 | 167,000 | 590 |
| 1993-11-30 | 530 | 545 | 530 | 539 | 310,000 | 539 |
| 1993-11-29 | 545 | 546 | 503 | 520 | 414,000 | 520 |
| 1993-11-26 | 570 | 575 | 550 | 550 | 744,000 | 550 |
| 1993-11-25 | 575 | 589 | 565 | 570 | 356,000 | 570 |
| 1993-11-24 | 573 | 578 | 565 | 565 | 405,000 | 565 |
| 1993-11-22 | 591 | 591 | 572 | 573 | 199,000 | 573 |
| 1993-11-19 | 624 | 624 | 611 | 611 | 233,000 | 611 |
| 1993-11-18 | 630 | 633 | 625 | 625 | 96,000 | 625 |
| 1993-11-17 | 630 | 635 | 630 | 635 | 138,000 | 635 |
| 1993-11-16 | 631 | 636 | 630 | 633 | 201,000 | 633 |
| 1993-11-15 | 650 | 657 | 630 | 631 | 219,000 | 631 |
| 1993-11-12 | 645 | 650 | 639 | 648 | 286,000 | 648 |
| 1993-11-11 | 636 | 644 | 631 | 635 | 366,000 | 635 |
| 1993-11-10 | 635 | 640 | 630 | 631 | 404,000 | 631 |
| 1993-11-09 | 659 | 659 | 633 | 633 | 291,000 | 633 |
| 1993-11-08 | 665 | 665 | 650 | 660 | 197,000 | 660 |
| 1993-11-05 | 690 | 690 | 650 | 670 | 580,000 | 670 |
| 1993-11-04 | 703 | 709 | 700 | 700 | 263,000 | 700 |
| 1993-11-02 | 705 | 710 | 705 | 710 | 112,000 | 710 |
| 1993-11-01 | 705 | 715 | 703 | 704 | 100,000 | 704 |
| 1993-10-29 | 687 | 710 | 681 | 710 | 415,000 | 710 |
| 1993-10-28 | 692 | 692 | 675 | 680 | 219,000 | 680 |
| 1993-10-27 | 700 | 700 | 688 | 690 | 208,000 | 690 |
| 1993-10-26 | 700 | 700 | 684 | 691 | 224,000 | 691 |
| 1993-10-25 | 716 | 720 | 708 | 710 | 278,000 | 710 |
| 1993-10-22 | 723 | 723 | 716 | 720 | 233,000 | 720 |
| 1993-10-21 | 723 | 723 | 715 | 715 | 129,000 | 715 |
| 1993-10-20 | 735 | 735 | 722 | 725 | 165,000 | 725 |
| 1993-10-19 | 724 | 725 | 723 | 725 | 141,000 | 725 |
| 1993-10-18 | 720 | 730 | 720 | 725 | 118,000 | 725 |
| 1993-10-15 | 715 | 726 | 715 | 726 | 374,000 | 726 |
| 1993-10-14 | 720 | 720 | 711 | 714 | 206,000 | 714 |
| 1993-10-13 | 719 | 728 | 719 | 725 | 247,000 | 725 |
| 1993-10-12 | 724 | 728 | 715 | 715 | 203,000 | 715 |
| 1993-10-08 | 740 | 743 | 720 | 720 | 323,000 | 720 |
| 1993-10-07 | 745 | 745 | 737 | 740 | 189,000 | 740 |
| 1993-10-06 | 722 | 739 | 722 | 733 | 180,000 | 733 |
| 1993-10-05 | 725 | 725 | 716 | 719 | 159,000 | 719 |
| 1993-10-04 | 717 | 720 | 715 | 715 | 244,000 | 715 |
| 1993-10-01 | 718 | 730 | 715 | 730 | 350,000 | 730 |
| 1993-09-30 | 715 | 720 | 713 | 715 | 221,000 | 715 |
| 1993-09-29 | 714 | 720 | 713 | 715 | 326,000 | 715 |
| 1993-09-28 | 720 | 726 | 713 | 720 | 242,000 | 720 |
| 1993-09-27 | 715 | 720 | 713 | 720 | 154,000 | 720 |
| 1993-09-24 | 730 | 730 | 713 | 713 | 192,000 | 713 |
| 1993-09-22 | 724 | 725 | 710 | 720 | 325,000 | 720 |
| 1993-09-21 | 730 | 730 | 721 | 725 | 224,000 | 725 |
| 1993-09-20 | 731 | 731 | 710 | 710 | 305,000 | 710 |
| 1993-09-17 | 742 | 745 | 733 | 733 | 280,000 | 733 |
| 1993-09-16 | 751 | 751 | 741 | 745 | 230,000 | 745 |
| 1993-09-14 | 761 | 761 | 751 | 751 | 104,000 | 751 |
| 1993-09-13 | 760 | 761 | 758 | 761 | 223,000 | 761 |
| 1993-09-10 | 761 | 762 | 750 | 758 | 382,000 | 758 |
| 1993-09-09 | 765 | 765 | 761 | 761 | 112,000 | 761 |
| 1993-09-08 | 760 | 764 | 758 | 761 | 163,000 | 761 |
| 1993-09-07 | 767 | 767 | 760 | 760 | 215,000 | 760 |
| 1993-09-06 | 775 | 777 | 768 | 768 | 208,000 | 768 |
| 1993-09-03 | 778 | 780 | 772 | 778 | 270,000 | 778 |
| 1993-09-02 | 780 | 781 | 777 | 781 | 335,000 | 781 |
| 1993-09-01 | 780 | 787 | 776 | 777 | 338,000 | 777 |
| 1993-08-31 | 777 | 782 | 775 | 776 | 123,000 | 776 |
| 1993-08-30 | 785 | 788 | 770 | 777 | 217,000 | 777 |
| 1993-08-27 | 775 | 781 | 773 | 780 | 289,000 | 780 |
| 1993-08-26 | 775 | 776 | 772 | 775 | 190,000 | 775 |
| 1993-08-25 | 778 | 778 | 769 | 775 | 214,000 | 775 |
| 1993-08-24 | 770 | 772 | 765 | 768 | 126,000 | 768 |
| 1993-08-23 | 771 | 774 | 768 | 774 | 67,000 | 774 |
| 1993-08-20 | 777 | 783 | 776 | 780 | 189,000 | 780 |
| 1993-08-19 | 772 | 785 | 772 | 776 | 345,000 | 776 |
| 1993-08-18 | 778 | 784 | 776 | 782 | 300,000 | 782 |
| 1993-08-17 | 783 | 790 | 783 | 785 | 543,000 | 785 |
| 1993-08-16 | 786 | 793 | 786 | 792 | 412,000 | 792 |
| 1993-08-13 | 795 | 795 | 786 | 793 | 537,000 | 793 |
| 1993-08-12 | 788 | 798 | 788 | 796 | 861,000 | 796 |
| 1993-08-11 | 780 | 801 | 780 | 798 | 1,003,000 | 798 |
| 1993-08-10 | 780 | 790 | 778 | 785 | 455,000 | 785 |
| 1993-08-09 | 780 | 785 | 778 | 785 | 112,000 | 785 |
| 1993-08-06 | 781 | 783 | 777 | 780 | 131,000 | 780 |
| 1993-08-05 | 781 | 785 | 780 | 783 | 155,000 | 783 |
| 1993-08-04 | 785 | 790 | 777 | 790 | 310,000 | 790 |
| 1993-08-03 | 771 | 790 | 771 | 787 | 679,000 | 787 |
| 1993-08-02 | 789 | 789 | 777 | 777 | 221,000 | 777 |
| 1993-07-30 | 794 | 796 | 781 | 781 | 987,000 | 781 |
| 1993-07-29 | 782 | 794 | 776 | 789 | 1,304,000 | 789 |
| 1993-07-28 | 780 | 789 | 776 | 781 | 1,802,000 | 781 |
| 1993-07-27 | 756 | 773 | 749 | 770 | 443,000 | 770 |
| 1993-07-26 | 745 | 758 | 745 | 758 | 198,000 | 758 |
| 1993-07-23 | 759 | 759 | 743 | 744 | 183,000 | 744 |
| 1993-07-22 | 760 | 769 | 759 | 759 | 273,000 | 759 |
| 1993-07-21 | 760 | 765 | 759 | 763 | 245,000 | 763 |
| 1993-07-20 | 769 | 771 | 765 | 765 | 276,000 | 765 |
| 1993-07-19 | 770 | 774 | 764 | 769 | 308,000 | 769 |
| 1993-07-16 | 765 | 778 | 764 | 773 | 786,000 | 773 |
| 1993-07-15 | 773 | 776 | 765 | 765 | 612,000 | 765 |
| 1993-07-14 | 779 | 781 | 762 | 773 | 627,000 | 773 |
| 1993-07-13 | 775 | 779 | 775 | 777 | 959,000 | 777 |
| 1993-07-12 | 764 | 774 | 760 | 771 | 1,184,000 | 771 |
| 1993-07-09 | 748 | 772 | 748 | 755 | 1,398,000 | 755 |
| 1993-07-08 | 741 | 761 | 741 | 745 | 1,362,000 | 745 |
| 1993-07-07 | 733 | 744 | 730 | 736 | 684,000 | 736 |
| 1993-07-06 | 731 | 740 | 727 | 733 | 313,000 | 733 |
| 1993-07-05 | 742 | 745 | 735 | 736 | 306,000 | 736 |
| 1993-07-02 | 759 | 759 | 740 | 742 | 244,000 | 742 |
| 1993-07-01 | 744 | 754 | 744 | 752 | 504,000 | 752 |
| 1993-06-30 | 743 | 754 | 735 | 740 | 378,000 | 740 |
| 1993-06-29 | 733 | 745 | 733 | 743 | 241,000 | 743 |
| 1993-06-28 | 731 | 747 | 731 | 740 | 331,000 | 740 |
| 1993-06-25 | 745 | 745 | 731 | 736 | 286,000 | 736 |
| 1993-06-24 | 725 | 747 | 725 | 738 | 289,000 | 738 |
| 1993-06-23 | 721 | 740 | 719 | 725 | 225,000 | 725 |
| 1993-06-22 | 711 | 725 | 710 | 721 | 558,000 | 721 |
| 1993-06-21 | 719 | 727 | 710 | 710 | 554,000 | 710 |
| 1993-06-18 | 730 | 740 | 720 | 733 | 387,000 | 733 |
| 1993-06-17 | 732 | 735 | 720 | 723 | 586,000 | 723 |
| 1993-06-16 | 736 | 740 | 718 | 732 | 1,000,000 | 732 |
| 1993-06-15 | 771 | 772 | 746 | 746 | 658,000 | 746 |
| 1993-06-14 | 783 | 785 | 770 | 775 | 464,000 | 775 |
| 1993-06-11 | 770 | 781 | 770 | 778 | 504,000 | 778 |
| 1993-06-10 | 787 | 787 | 773 | 780 | 536,000 | 780 |
| 1993-06-08 | 799 | 800 | 781 | 786 | 540,000 | 786 |
| 1993-06-07 | 797 | 803 | 795 | 797 | 1,353,000 | 797 |
| 1993-06-04 | 787 | 796 | 784 | 790 | 3,572,000 | 790 |
| 1993-06-03 | 765 | 784 | 765 | 777 | 1,577,000 | 777 |
| 1993-06-02 | 763 | 772 | 760 | 770 | 712,000 | 770 |
| 1993-06-01 | 768 | 774 | 765 | 773 | 368,000 | 773 |
| 1993-05-31 | 778 | 781 | 760 | 769 | 403,000 | 769 |
| 1993-05-28 | 785 | 788 | 775 | 784 | 1,421,000 | 784 |
| 1993-05-27 | 780 | 788 | 769 | 788 | 6,893,000 | 788 |
| 1993-05-26 | 750 | 773 | 745 | 768 | 3,135,000 | 768 |
| 1993-05-25 | 753 | 754 | 745 | 750 | 775,000 | 750 |
| 1993-05-24 | 755 | 755 | 745 | 748 | 844,000 | 748 |
| 1993-05-21 | 745 | 757 | 737 | 755 | 2,991,000 | 755 |
| 1993-05-20 | 718 | 740 | 710 | 735 | 671,000 | 735 |
| 1993-05-19 | 711 | 725 | 711 | 715 | 472,000 | 715 |
| 1993-05-18 | 718 | 727 | 710 | 710 | 606,000 | 710 |
| 1993-05-17 | 723 | 730 | 722 | 723 | 806,000 | 723 |
| 1993-05-14 | 730 | 738 | 721 | 721 | 557,000 | 721 |
| 1993-05-13 | 725 | 752 | 725 | 730 | 1,892,000 | 730 |
| 1993-05-12 | 750 | 763 | 729 | 735 | 2,248,000 | 735 |
| 1993-05-11 | 720 | 758 | 715 | 750 | 6,142,000 | 750 |
| 1993-05-10 | 695 | 710 | 695 | 710 | 313,000 | 710 |
| 1993-05-07 | 704 | 704 | 690 | 701 | 507,000 | 701 |
| 1993-05-06 | 705 | 707 | 695 | 700 | 553,000 | 700 |
| 1993-04-30 | 690 | 703 | 687 | 695 | 759,000 | 695 |
| 1993-04-28 | 704 | 718 | 680 | 687 | 1,081,000 | 687 |
| 1993-04-27 | 666 | 699 | 666 | 695 | 347,000 | 695 |
| 1993-04-26 | 665 | 670 | 664 | 666 | 229,000 | 666 |
| 1993-04-23 | 689 | 689 | 667 | 667 | 466,000 | 667 |
| 1993-04-22 | 683 | 690 | 683 | 685 | 212,000 | 685 |
| 1993-04-21 | 690 | 692 | 685 | 687 | 220,000 | 687 |
| 1993-04-20 | 695 | 704 | 695 | 700 | 463,000 | 700 |
| 1993-04-19 | 700 | 702 | 690 | 702 | 338,000 | 702 |
| 1993-04-16 | 715 | 718 | 700 | 705 | 458,000 | 705 |
| 1993-04-15 | 715 | 728 | 704 | 706 | 1,627,000 | 706 |
| 1993-04-14 | 699 | 716 | 695 | 708 | 1,466,000 | 708 |
| 1993-04-13 | 677 | 695 | 675 | 690 | 1,149,000 | 690 |
| 1993-04-12 | 694 | 694 | 668 | 677 | 686,000 | 677 |
| 1993-04-09 | 677 | 690 | 675 | 686 | 722,000 | 686 |
| 1993-04-08 | 690 | 697 | 676 | 684 | 699,000 | 684 |
| 1993-04-07 | 682 | 715 | 682 | 690 | 1,617,000 | 690 |
| 1993-04-06 | 695 | 700 | 685 | 689 | 686,000 | 689 |
| 1993-04-05 | 723 | 723 | 703 | 705 | 914,000 | 705 |
| 1993-04-02 | 724 | 750 | 715 | 723 | 4,504,000 | 723 |
| 1993-04-01 | 675 | 704 | 674 | 704 | 2,550,000 | 704 |
| 1993-03-31 | 650 | 709 | 650 | 680 | 3,280,000 | 680 |
| 1993-03-30 | 660 | 665 | 650 | 658 | 1,016,000 | 658 |
| 1993-03-29 | 670 | 694 | 650 | 666 | 2,183,000 | 666 |
| 1993-03-26 | 604 | 681 | 603 | 670 | 3,715,000 | 670 |
| 1993-03-25 | 582 | 588 | 578 | 587 | 581,000 | 587 |
| 1993-03-24 | 568 | 580 | 567 | 572 | 229,000 | 572 |
| 1993-03-23 | 570 | 579 | 564 | 578 | 371,000 | 578 |
| 1993-03-22 | 567 | 575 | 567 | 571 | 295,000 | 571 |
| 1993-03-19 | 584 | 586 | 563 | 577 | 519,000 | 577 |
| 1993-03-18 | 575 | 589 | 575 | 577 | 692,000 | 577 |
| 1993-03-17 | 564 | 569 | 560 | 569 | 285,000 | 569 |
| 1993-03-16 | 570 | 578 | 561 | 565 | 457,000 | 565 |
| 1993-03-15 | 567 | 578 | 558 | 568 | 1,166,000 | 568 |
| 1993-03-12 | 544 | 584 | 544 | 577 | 1,416,000 | 577 |
| 1993-03-11 | 537 | 560 | 537 | 554 | 1,119,000 | 554 |
| 1993-03-10 | 530 | 533 | 516 | 525 | 218,000 | 525 |
| 1993-03-09 | 531 | 535 | 526 | 530 | 434,000 | 530 |
| 1993-03-08 | 514 | 534 | 514 | 530 | 227,000 | 530 |
| 1993-03-05 | 508 | 515 | 508 | 510 | 254,000 | 510 |
| 1993-03-04 | 516 | 517 | 504 | 508 | 246,000 | 508 |
| 1993-03-03 | 515 | 525 | 515 | 516 | 67,000 | 516 |
| 1993-03-02 | 510 | 520 | 510 | 520 | 131,000 | 520 |
| 1993-03-01 | 520 | 520 | 510 | 517 | 46,000 | 517 |
| 1993-02-26 | 515 | 525 | 510 | 515 | 100,000 | 515 |
| 1993-02-25 | 525 | 525 | 515 | 515 | 151,000 | 515 |
| 1993-02-24 | 515 | 519 | 515 | 515 | 149,000 | 515 |
| 1993-02-23 | 519 | 519 | 516 | 516 | 92,000 | 516 |
| 1993-02-22 | 520 | 521 | 519 | 519 | 113,000 | 519 |
| 1993-02-19 | 521 | 524 | 521 | 524 | 84,000 | 524 |
| 1993-02-18 | 520 | 529 | 520 | 525 | 81,000 | 525 |
| 1993-02-17 | 520 | 528 | 519 | 528 | 118,000 | 528 |
| 1993-02-16 | 525 | 530 | 520 | 530 | 167,000 | 530 |
| 1993-02-15 | 530 | 530 | 521 | 530 | 72,000 | 530 |
| 1993-02-12 | 530 | 536 | 527 | 530 | 140,000 | 530 |
| 1993-02-10 | 528 | 537 | 528 | 535 | 128,000 | 535 |
| 1993-02-09 | 529 | 538 | 528 | 528 | 99,000 | 528 |
| 1993-02-08 | 538 | 538 | 530 | 537 | 123,000 | 537 |
| 1993-02-05 | 526 | 538 | 526 | 528 | 208,000 | 528 |
| 1993-02-04 | 530 | 530 | 525 | 525 | 136,000 | 525 |
| 1993-02-03 | 530 | 532 | 524 | 528 | 250,000 | 528 |
| 1993-02-02 | 523 | 524 | 520 | 522 | 157,000 | 522 |
| 1993-02-01 | 515 | 524 | 514 | 524 | 202,000 | 524 |
| 1993-01-29 | 529 | 529 | 519 | 520 | 217,000 | 520 |
| 1993-01-28 | 523 | 530 | 517 | 520 | 182,000 | 520 |
| 1993-01-27 | 520 | 524 | 517 | 524 | 98,000 | 524 |
| 1993-01-26 | 524 | 528 | 515 | 517 | 183,000 | 517 |
| 1993-01-25 | 532 | 532 | 522 | 525 | 266,000 | 525 |
| 1993-01-22 | 522 | 522 | 518 | 522 | 150,000 | 522 |
| 1993-01-21 | 530 | 530 | 525 | 525 | 107,000 | 525 |
| 1993-01-20 | 536 | 545 | 532 | 532 | 206,000 | 532 |
| 1993-01-19 | 526 | 531 | 526 | 531 | 211,000 | 531 |
| 1993-01-18 | 530 | 535 | 520 | 526 | 125,000 | 526 |
| 1993-01-14 | 531 | 535 | 531 | 535 | 178,000 | 535 |
| 1993-01-13 | 538 | 542 | 535 | 540 | 310,000 | 540 |
| 1993-01-12 | 529 | 545 | 529 | 538 | 561,000 | 538 |
| 1993-01-11 | 525 | 528 | 525 | 526 | 194,000 | 526 |
| 1993-01-08 | 526 | 531 | 523 | 529 | 195,000 | 529 |
| 1993-01-07 | 518 | 530 | 517 | 530 | 144,000 | 530 |
| 1993-01-06 | 520 | 520 | 515 | 520 | 118,000 | 520 |
| 1993-01-05 | 525 | 525 | 515 | 515 | 165,000 | 515 |
| 1993-01-04 | 522 | 523 | 520 | 520 | 46,000 | 520 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
