7701 (株)島津製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 695 | 705 | 695 | 704 | 31,000 | 704 |
| 1994-12-29 | 691 | 701 | 691 | 701 | 89,000 | 701 |
| 1994-12-28 | 708 | 710 | 701 | 701 | 97,000 | 701 |
| 1994-12-27 | 710 | 710 | 701 | 708 | 168,000 | 708 |
| 1994-12-26 | 696 | 707 | 691 | 706 | 132,000 | 706 |
| 1994-12-22 | 690 | 697 | 685 | 697 | 300,000 | 697 |
| 1994-12-21 | 684 | 686 | 682 | 682 | 151,000 | 682 |
| 1994-12-20 | 680 | 684 | 680 | 684 | 187,000 | 684 |
| 1994-12-19 | 681 | 685 | 681 | 685 | 158,000 | 685 |
| 1994-12-16 | 681 | 682 | 679 | 682 | 151,000 | 682 |
| 1994-12-15 | 679 | 685 | 678 | 682 | 103,000 | 682 |
| 1994-12-14 | 677 | 680 | 672 | 680 | 120,000 | 680 |
| 1994-12-13 | 680 | 684 | 674 | 677 | 67,000 | 677 |
| 1994-12-12 | 680 | 685 | 677 | 679 | 238,000 | 679 |
| 1994-12-09 | 680 | 684 | 673 | 674 | 279,000 | 674 |
| 1994-12-08 | 681 | 684 | 678 | 684 | 61,000 | 684 |
| 1994-12-07 | 695 | 695 | 686 | 687 | 72,000 | 687 |
| 1994-12-06 | 692 | 700 | 683 | 690 | 347,000 | 690 |
| 1994-12-05 | 690 | 700 | 689 | 692 | 109,000 | 692 |
| 1994-12-02 | 690 | 692 | 687 | 689 | 149,000 | 689 |
| 1994-12-01 | 684 | 688 | 683 | 687 | 184,000 | 687 |
| 1994-11-30 | 679 | 683 | 674 | 683 | 198,000 | 683 |
| 1994-11-29 | 672 | 677 | 672 | 674 | 90,000 | 674 |
| 1994-11-28 | 670 | 673 | 668 | 670 | 86,000 | 670 |
| 1994-11-25 | 671 | 678 | 666 | 666 | 229,000 | 666 |
| 1994-11-24 | 685 | 685 | 671 | 671 | 254,000 | 671 |
| 1994-11-22 | 685 | 690 | 680 | 685 | 228,000 | 685 |
| 1994-11-21 | 695 | 695 | 683 | 686 | 128,000 | 686 |
| 1994-11-18 | 696 | 696 | 691 | 695 | 150,000 | 695 |
| 1994-11-17 | 696 | 703 | 696 | 697 | 100,000 | 697 |
| 1994-11-16 | 702 | 705 | 693 | 696 | 136,000 | 696 |
| 1994-11-15 | 704 | 715 | 701 | 708 | 174,000 | 708 |
| 1994-11-14 | 707 | 707 | 701 | 704 | 95,000 | 704 |
| 1994-11-11 | 707 | 710 | 703 | 710 | 413,000 | 710 |
| 1994-11-10 | 707 | 712 | 707 | 710 | 151,000 | 710 |
| 1994-11-09 | 717 | 717 | 708 | 717 | 153,000 | 717 |
| 1994-11-08 | 715 | 717 | 711 | 717 | 175,000 | 717 |
| 1994-11-07 | 720 | 720 | 708 | 713 | 611,000 | 713 |
| 1994-11-04 | 714 | 714 | 712 | 714 | 204,000 | 714 |
| 1994-11-02 | 712 | 714 | 705 | 714 | 191,000 | 714 |
| 1994-11-01 | 716 | 716 | 706 | 706 | 70,000 | 706 |
| 1994-10-31 | 712 | 715 | 712 | 712 | 115,000 | 712 |
| 1994-10-28 | 712 | 715 | 702 | 702 | 105,000 | 702 |
| 1994-10-27 | 707 | 715 | 707 | 715 | 180,000 | 715 |
| 1994-10-26 | 704 | 709 | 704 | 707 | 99,000 | 707 |
| 1994-10-25 | 725 | 725 | 713 | 714 | 83,000 | 714 |
| 1994-10-24 | 713 | 715 | 711 | 715 | 96,000 | 715 |
| 1994-10-21 | 717 | 724 | 711 | 715 | 152,000 | 715 |
| 1994-10-20 | 730 | 730 | 724 | 724 | 237,000 | 724 |
| 1994-10-19 | 736 | 736 | 728 | 728 | 208,000 | 728 |
| 1994-10-18 | 738 | 740 | 736 | 736 | 423,000 | 736 |
| 1994-10-17 | 736 | 736 | 732 | 736 | 342,000 | 736 |
| 1994-10-14 | 736 | 738 | 732 | 732 | 312,000 | 732 |
| 1994-10-13 | 739 | 739 | 733 | 736 | 219,000 | 736 |
| 1994-10-12 | 725 | 738 | 725 | 737 | 243,000 | 737 |
| 1994-10-11 | 720 | 723 | 716 | 723 | 238,000 | 723 |
| 1994-10-07 | 718 | 719 | 716 | 716 | 93,000 | 716 |
| 1994-10-06 | 716 | 720 | 716 | 720 | 44,000 | 720 |
| 1994-10-05 | 718 | 720 | 714 | 720 | 76,000 | 720 |
| 1994-10-04 | 719 | 719 | 713 | 714 | 114,000 | 714 |
| 1994-10-03 | 716 | 720 | 716 | 720 | 66,000 | 720 |
| 1994-09-30 | 730 | 730 | 716 | 716 | 168,000 | 716 |
| 1994-09-29 | 720 | 721 | 715 | 720 | 247,000 | 720 |
| 1994-09-28 | 714 | 719 | 714 | 716 | 192,000 | 716 |
| 1994-09-27 | 715 | 720 | 711 | 714 | 170,000 | 714 |
| 1994-09-26 | 720 | 726 | 714 | 720 | 205,000 | 720 |
| 1994-09-22 | 723 | 725 | 715 | 720 | 391,000 | 720 |
| 1994-09-21 | 721 | 724 | 713 | 713 | 190,000 | 713 |
| 1994-09-20 | 721 | 725 | 718 | 724 | 269,000 | 724 |
| 1994-09-19 | 716 | 727 | 716 | 718 | 521,000 | 718 |
| 1994-09-16 | 724 | 724 | 711 | 713 | 108,000 | 713 |
| 1994-09-14 | 732 | 735 | 720 | 721 | 340,000 | 721 |
| 1994-09-13 | 716 | 716 | 710 | 712 | 272,000 | 712 |
| 1994-09-12 | 716 | 725 | 716 | 720 | 55,000 | 720 |
| 1994-09-09 | 722 | 730 | 715 | 722 | 258,000 | 722 |
| 1994-09-08 | 722 | 730 | 715 | 715 | 248,000 | 715 |
| 1994-09-07 | 730 | 733 | 725 | 725 | 365,000 | 725 |
| 1994-09-06 | 733 | 733 | 731 | 733 | 89,000 | 733 |
| 1994-09-05 | 736 | 740 | 733 | 733 | 202,000 | 733 |
| 1994-09-02 | 740 | 741 | 733 | 736 | 197,000 | 736 |
| 1994-09-01 | 738 | 740 | 733 | 740 | 189,000 | 740 |
| 1994-08-31 | 740 | 741 | 733 | 738 | 70,000 | 738 |
| 1994-08-30 | 736 | 740 | 735 | 738 | 43,000 | 738 |
| 1994-08-29 | 736 | 745 | 736 | 744 | 156,000 | 744 |
| 1994-08-26 | 733 | 735 | 733 | 735 | 87,000 | 735 |
| 1994-08-25 | 740 | 740 | 725 | 725 | 165,000 | 725 |
| 1994-08-24 | 730 | 730 | 725 | 725 | 130,000 | 725 |
| 1994-08-23 | 734 | 734 | 730 | 734 | 115,000 | 734 |
| 1994-08-22 | 735 | 736 | 730 | 735 | 183,000 | 735 |
| 1994-08-19 | 727 | 735 | 726 | 726 | 139,000 | 726 |
| 1994-08-18 | 735 | 735 | 725 | 726 | 85,000 | 726 |
| 1994-08-17 | 731 | 740 | 731 | 737 | 384,000 | 737 |
| 1994-08-16 | 727 | 735 | 727 | 730 | 102,000 | 730 |
| 1994-08-15 | 726 | 733 | 726 | 733 | 38,000 | 733 |
| 1994-08-12 | 738 | 738 | 734 | 734 | 14,000 | 734 |
| 1994-08-11 | 732 | 739 | 730 | 739 | 152,000 | 739 |
| 1994-08-10 | 738 | 739 | 726 | 729 | 183,000 | 729 |
| 1994-08-09 | 739 | 739 | 725 | 738 | 296,000 | 738 |
| 1994-08-08 | 732 | 740 | 731 | 740 | 154,000 | 740 |
| 1994-08-05 | 729 | 735 | 728 | 731 | 415,000 | 731 |
| 1994-08-04 | 733 | 739 | 733 | 739 | 192,000 | 739 |
| 1994-08-03 | 739 | 739 | 736 | 736 | 137,000 | 736 |
| 1994-08-02 | 735 | 740 | 732 | 739 | 339,000 | 739 |
| 1994-08-01 | 738 | 745 | 738 | 745 | 168,000 | 745 |
| 1994-07-29 | 737 | 745 | 734 | 745 | 152,000 | 745 |
| 1994-07-28 | 739 | 739 | 729 | 730 | 124,000 | 730 |
| 1994-07-27 | 734 | 734 | 726 | 729 | 276,000 | 729 |
| 1994-07-26 | 730 | 740 | 722 | 736 | 80,000 | 736 |
| 1994-07-25 | 750 | 750 | 740 | 740 | 160,000 | 740 |
| 1994-07-22 | 751 | 753 | 748 | 750 | 201,000 | 750 |
| 1994-07-21 | 763 | 763 | 746 | 748 | 129,000 | 748 |
| 1994-07-20 | 767 | 768 | 762 | 763 | 513,000 | 763 |
| 1994-07-19 | 777 | 780 | 763 | 763 | 415,000 | 763 |
| 1994-07-18 | 785 | 785 | 777 | 777 | 395,000 | 777 |
| 1994-07-15 | 780 | 786 | 778 | 781 | 968,000 | 781 |
| 1994-07-14 | 760 | 780 | 760 | 774 | 1,055,000 | 774 |
| 1994-07-13 | 760 | 763 | 757 | 760 | 323,000 | 760 |
| 1994-07-12 | 745 | 760 | 745 | 753 | 663,000 | 753 |
| 1994-07-11 | 750 | 754 | 746 | 750 | 101,000 | 750 |
| 1994-07-08 | 765 | 770 | 750 | 760 | 600,000 | 760 |
| 1994-07-07 | 765 | 766 | 761 | 765 | 203,000 | 765 |
| 1994-07-06 | 752 | 764 | 752 | 764 | 476,000 | 764 |
| 1994-07-05 | 752 | 762 | 752 | 752 | 225,000 | 752 |
| 1994-07-04 | 759 | 760 | 749 | 750 | 167,000 | 750 |
| 1994-07-01 | 753 | 760 | 746 | 750 | 239,000 | 750 |
| 1994-06-30 | 759 | 760 | 743 | 753 | 167,000 | 753 |
| 1994-06-29 | 750 | 762 | 749 | 756 | 186,000 | 756 |
| 1994-06-28 | 760 | 766 | 750 | 755 | 159,000 | 755 |
| 1994-06-27 | 740 | 760 | 740 | 750 | 402,000 | 750 |
| 1994-06-24 | 760 | 762 | 755 | 760 | 339,000 | 760 |
| 1994-06-23 | 754 | 755 | 744 | 754 | 247,000 | 754 |
| 1994-06-22 | 743 | 751 | 743 | 749 | 375,000 | 749 |
| 1994-06-21 | 767 | 767 | 753 | 762 | 323,000 | 762 |
| 1994-06-20 | 773 | 773 | 763 | 769 | 475,000 | 769 |
| 1994-06-17 | 765 | 773 | 763 | 767 | 388,000 | 767 |
| 1994-06-16 | 769 | 769 | 760 | 760 | 352,000 | 760 |
| 1994-06-15 | 763 | 775 | 763 | 766 | 801,000 | 766 |
| 1994-06-14 | 761 | 768 | 759 | 763 | 286,000 | 763 |
| 1994-06-13 | 760 | 770 | 760 | 770 | 189,000 | 770 |
| 1994-06-10 | 768 | 775 | 768 | 770 | 857,000 | 770 |
| 1994-06-09 | 760 | 777 | 760 | 775 | 2,101,000 | 775 |
| 1994-06-08 | 745 | 758 | 743 | 758 | 939,000 | 758 |
| 1994-06-07 | 735 | 744 | 733 | 743 | 91,000 | 743 |
| 1994-06-06 | 749 | 752 | 739 | 742 | 214,000 | 742 |
| 1994-06-03 | 742 | 750 | 742 | 749 | 315,000 | 749 |
| 1994-06-02 | 752 | 758 | 751 | 752 | 910,000 | 752 |
| 1994-06-01 | 744 | 760 | 741 | 758 | 2,675,000 | 758 |
| 1994-05-31 | 743 | 746 | 740 | 744 | 687,000 | 744 |
| 1994-05-30 | 743 | 749 | 741 | 742 | 1,588,000 | 742 |
| 1994-05-27 | 736 | 738 | 733 | 733 | 1,215,000 | 733 |
| 1994-05-26 | 725 | 733 | 724 | 727 | 1,343,000 | 727 |
| 1994-05-25 | 726 | 731 | 721 | 721 | 2,285,000 | 721 |
| 1994-05-24 | 700 | 708 | 698 | 706 | 582,000 | 706 |
| 1994-05-23 | 687 | 699 | 687 | 696 | 324,000 | 696 |
| 1994-05-20 | 691 | 693 | 685 | 686 | 151,000 | 686 |
| 1994-05-19 | 683 | 686 | 681 | 685 | 152,000 | 685 |
| 1994-05-18 | 689 | 696 | 680 | 685 | 245,000 | 685 |
| 1994-05-17 | 680 | 690 | 677 | 683 | 257,000 | 683 |
| 1994-05-16 | 695 | 695 | 680 | 680 | 176,000 | 680 |
| 1994-05-13 | 681 | 688 | 680 | 688 | 60,000 | 688 |
| 1994-05-12 | 683 | 690 | 680 | 689 | 145,000 | 689 |
| 1994-05-11 | 685 | 693 | 685 | 693 | 140,000 | 693 |
| 1994-05-10 | 681 | 682 | 670 | 675 | 279,000 | 675 |
| 1994-05-09 | 687 | 688 | 682 | 682 | 204,000 | 682 |
| 1994-05-06 | 697 | 697 | 688 | 697 | 42,000 | 697 |
| 1994-05-02 | 686 | 687 | 685 | 687 | 95,000 | 687 |
| 1994-04-28 | 688 | 694 | 687 | 687 | 90,000 | 687 |
| 1994-04-27 | 687 | 690 | 687 | 687 | 97,000 | 687 |
| 1994-04-26 | 687 | 690 | 687 | 687 | 81,000 | 687 |
| 1994-04-25 | 706 | 706 | 687 | 690 | 182,000 | 690 |
| 1994-04-22 | 705 | 710 | 692 | 696 | 213,000 | 696 |
| 1994-04-21 | 702 | 710 | 702 | 705 | 303,000 | 705 |
| 1994-04-20 | 703 | 705 | 700 | 702 | 590,000 | 702 |
| 1994-04-19 | 718 | 718 | 701 | 702 | 266,000 | 702 |
| 1994-04-18 | 719 | 724 | 718 | 718 | 793,000 | 718 |
| 1994-04-15 | 709 | 722 | 708 | 718 | 529,000 | 718 |
| 1994-04-14 | 694 | 708 | 694 | 707 | 328,000 | 707 |
| 1994-04-13 | 688 | 703 | 686 | 703 | 200,000 | 703 |
| 1994-04-12 | 694 | 694 | 684 | 688 | 110,000 | 688 |
| 1994-04-11 | 690 | 695 | 685 | 694 | 43,000 | 694 |
| 1994-04-08 | 687 | 696 | 675 | 685 | 309,000 | 685 |
| 1994-04-07 | 691 | 695 | 677 | 681 | 197,000 | 681 |
| 1994-04-06 | 702 | 704 | 693 | 695 | 306,000 | 695 |
| 1994-04-05 | 691 | 700 | 691 | 692 | 145,000 | 692 |
| 1994-04-04 | 703 | 703 | 685 | 690 | 209,000 | 690 |
| 1994-04-01 | 705 | 710 | 701 | 704 | 430,000 | 704 |
| 1994-03-31 | 694 | 702 | 691 | 700 | 432,000 | 700 |
| 1994-03-30 | 679 | 701 | 675 | 693 | 201,000 | 693 |
| 1994-03-29 | 695 | 703 | 680 | 685 | 141,000 | 685 |
| 1994-03-28 | 699 | 707 | 685 | 685 | 134,000 | 685 |
| 1994-03-25 | 700 | 700 | 680 | 699 | 218,000 | 699 |
| 1994-03-24 | 700 | 703 | 690 | 700 | 190,000 | 700 |
| 1994-03-23 | 710 | 710 | 693 | 693 | 410,000 | 693 |
| 1994-03-22 | 717 | 717 | 700 | 700 | 270,000 | 700 |
| 1994-03-18 | 710 | 720 | 710 | 717 | 407,000 | 717 |
| 1994-03-17 | 718 | 725 | 710 | 720 | 958,000 | 720 |
| 1994-03-16 | 715 | 730 | 712 | 725 | 1,665,000 | 725 |
| 1994-03-15 | 680 | 708 | 680 | 708 | 1,618,000 | 708 |
| 1994-03-14 | 671 | 679 | 670 | 676 | 300,000 | 676 |
| 1994-03-11 | 662 | 670 | 662 | 670 | 317,000 | 670 |
| 1994-03-10 | 655 | 666 | 655 | 666 | 417,000 | 666 |
| 1994-03-09 | 655 | 668 | 651 | 660 | 283,000 | 660 |
| 1994-03-08 | 671 | 675 | 663 | 665 | 254,000 | 665 |
| 1994-03-07 | 670 | 680 | 670 | 671 | 216,000 | 671 |
| 1994-03-04 | 670 | 680 | 666 | 680 | 182,000 | 680 |
| 1994-03-03 | 680 | 680 | 673 | 675 | 198,000 | 675 |
| 1994-03-02 | 690 | 690 | 675 | 685 | 462,000 | 685 |
| 1994-03-01 | 692 | 692 | 681 | 687 | 321,000 | 687 |
| 1994-02-28 | 692 | 694 | 688 | 692 | 315,000 | 692 |
| 1994-02-25 | 680 | 690 | 675 | 687 | 268,000 | 687 |
| 1994-02-24 | 669 | 679 | 666 | 679 | 298,000 | 679 |
| 1994-02-23 | 676 | 676 | 665 | 674 | 148,000 | 674 |
| 1994-02-22 | 675 | 675 | 669 | 670 | 152,000 | 670 |
| 1994-02-21 | 665 | 670 | 652 | 665 | 160,000 | 665 |
| 1994-02-18 | 662 | 668 | 659 | 665 | 187,000 | 665 |
| 1994-02-17 | 675 | 675 | 652 | 652 | 199,000 | 652 |
| 1994-02-16 | 675 | 680 | 660 | 668 | 240,000 | 668 |
| 1994-02-15 | 655 | 665 | 647 | 655 | 173,000 | 655 |
| 1994-02-14 | 684 | 689 | 672 | 677 | 312,000 | 677 |
| 1994-02-10 | 670 | 691 | 670 | 686 | 184,000 | 686 |
| 1994-02-09 | 690 | 690 | 670 | 671 | 346,000 | 671 |
| 1994-02-08 | 690 | 698 | 680 | 690 | 429,000 | 690 |
| 1994-02-07 | 674 | 694 | 669 | 690 | 442,000 | 690 |
| 1994-02-04 | 660 | 674 | 659 | 673 | 106,000 | 673 |
| 1994-02-03 | 672 | 673 | 655 | 657 | 191,000 | 657 |
| 1994-02-02 | 671 | 683 | 663 | 674 | 498,000 | 674 |
| 1994-02-01 | 680 | 693 | 675 | 690 | 659,000 | 690 |
| 1994-01-31 | 685 | 685 | 671 | 681 | 518,000 | 681 |
| 1994-01-28 | 646 | 653 | 645 | 650 | 217,000 | 650 |
| 1994-01-27 | 660 | 660 | 646 | 646 | 203,000 | 646 |
| 1994-01-26 | 647 | 660 | 640 | 660 | 196,000 | 660 |
| 1994-01-25 | 650 | 650 | 643 | 645 | 156,000 | 645 |
| 1994-01-24 | 630 | 640 | 628 | 640 | 244,000 | 640 |
| 1994-01-21 | 669 | 670 | 660 | 665 | 451,000 | 665 |
| 1994-01-20 | 667 | 670 | 660 | 660 | 384,000 | 660 |
| 1994-01-19 | 654 | 670 | 650 | 665 | 408,000 | 665 |
| 1994-01-18 | 654 | 657 | 650 | 654 | 144,000 | 654 |
| 1994-01-17 | 650 | 660 | 645 | 655 | 336,000 | 655 |
| 1994-01-14 | 645 | 655 | 637 | 652 | 895,000 | 652 |
| 1994-01-13 | 655 | 664 | 646 | 655 | 736,000 | 655 |
| 1994-01-12 | 630 | 641 | 629 | 635 | 518,000 | 635 |
| 1994-01-11 | 635 | 648 | 627 | 648 | 421,000 | 648 |
| 1994-01-10 | 621 | 640 | 621 | 638 | 367,000 | 638 |
| 1994-01-07 | 605 | 620 | 596 | 620 | 425,000 | 620 |
| 1994-01-06 | 618 | 618 | 603 | 610 | 217,000 | 610 |
| 1994-01-05 | 599 | 620 | 599 | 620 | 253,000 | 620 |
| 1994-01-04 | 600 | 602 | 595 | 602 | 133,000 | 602 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
