7701 (株)島津製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 603 | 603 | 595 | 599 | 89,000 | 599 |
| 1995-12-28 | 600 | 603 | 596 | 603 | 278,000 | 603 |
| 1995-12-27 | 600 | 609 | 596 | 596 | 743,000 | 596 |
| 1995-12-26 | 591 | 598 | 586 | 598 | 315,000 | 598 |
| 1995-12-25 | 593 | 593 | 585 | 589 | 243,000 | 589 |
| 1995-12-22 | 585 | 589 | 577 | 583 | 273,000 | 583 |
| 1995-12-21 | 577 | 590 | 577 | 582 | 472,000 | 582 |
| 1995-12-20 | 585 | 600 | 582 | 585 | 881,000 | 585 |
| 1995-12-19 | 580 | 586 | 577 | 582 | 394,000 | 582 |
| 1995-12-18 | 587 | 588 | 577 | 577 | 194,000 | 577 |
| 1995-12-15 | 586 | 586 | 577 | 585 | 288,000 | 585 |
| 1995-12-14 | 579 | 585 | 576 | 580 | 307,000 | 580 |
| 1995-12-13 | 585 | 585 | 576 | 581 | 174,000 | 581 |
| 1995-12-12 | 580 | 586 | 578 | 581 | 255,000 | 581 |
| 1995-12-11 | 582 | 585 | 576 | 576 | 285,000 | 576 |
| 1995-12-08 | 588 | 592 | 581 | 582 | 482,000 | 582 |
| 1995-12-07 | 590 | 590 | 581 | 588 | 472,000 | 588 |
| 1995-12-06 | 585 | 589 | 575 | 581 | 223,000 | 581 |
| 1995-12-05 | 590 | 595 | 581 | 589 | 349,000 | 589 |
| 1995-12-04 | 592 | 597 | 585 | 590 | 531,000 | 590 |
| 1995-12-01 | 575 | 582 | 566 | 579 | 242,000 | 579 |
| 1995-11-30 | 560 | 574 | 560 | 574 | 155,000 | 574 |
| 1995-11-29 | 560 | 564 | 560 | 560 | 153,000 | 560 |
| 1995-11-28 | 560 | 563 | 557 | 560 | 318,000 | 560 |
| 1995-11-27 | 556 | 565 | 555 | 555 | 178,000 | 555 |
| 1995-11-24 | 567 | 570 | 555 | 556 | 364,000 | 556 |
| 1995-11-22 | 563 | 571 | 552 | 564 | 237,000 | 564 |
| 1995-11-21 | 560 | 575 | 558 | 573 | 255,000 | 573 |
| 1995-11-20 | 557 | 560 | 550 | 560 | 183,000 | 560 |
| 1995-11-17 | 555 | 558 | 545 | 554 | 188,000 | 554 |
| 1995-11-16 | 541 | 546 | 535 | 546 | 304,000 | 546 |
| 1995-11-15 | 531 | 543 | 531 | 535 | 219,000 | 535 |
| 1995-11-14 | 551 | 554 | 540 | 547 | 209,000 | 547 |
| 1995-11-13 | 557 | 560 | 555 | 555 | 85,000 | 555 |
| 1995-11-10 | 560 | 564 | 556 | 560 | 239,000 | 560 |
| 1995-11-09 | 562 | 566 | 560 | 565 | 259,000 | 565 |
| 1995-11-08 | 562 | 568 | 558 | 560 | 126,000 | 560 |
| 1995-11-07 | 570 | 572 | 562 | 562 | 188,000 | 562 |
| 1995-11-06 | 567 | 583 | 561 | 568 | 124,000 | 568 |
| 1995-11-02 | 554 | 568 | 553 | 557 | 398,000 | 557 |
| 1995-11-01 | 578 | 578 | 545 | 549 | 423,000 | 549 |
| 1995-10-31 | 565 | 568 | 565 | 568 | 157,000 | 568 |
| 1995-10-30 | 565 | 567 | 565 | 565 | 95,000 | 565 |
| 1995-10-27 | 570 | 574 | 565 | 565 | 118,000 | 565 |
| 1995-10-26 | 577 | 577 | 565 | 570 | 246,000 | 570 |
| 1995-10-25 | 577 | 580 | 567 | 567 | 391,000 | 567 |
| 1995-10-24 | 567 | 570 | 566 | 567 | 133,000 | 567 |
| 1995-10-23 | 566 | 576 | 566 | 570 | 94,000 | 570 |
| 1995-10-20 | 571 | 580 | 570 | 575 | 127,000 | 575 |
| 1995-10-19 | 580 | 580 | 569 | 570 | 147,000 | 570 |
| 1995-10-18 | 584 | 589 | 570 | 571 | 137,000 | 571 |
| 1995-10-17 | 580 | 589 | 575 | 589 | 115,000 | 589 |
| 1995-10-16 | 588 | 588 | 576 | 581 | 71,000 | 581 |
| 1995-10-13 | 588 | 588 | 572 | 578 | 128,000 | 578 |
| 1995-10-12 | 575 | 590 | 575 | 580 | 128,000 | 580 |
| 1995-10-11 | 595 | 602 | 571 | 571 | 310,000 | 571 |
| 1995-10-09 | 605 | 611 | 600 | 605 | 687,000 | 605 |
| 1995-10-06 | 580 | 606 | 580 | 601 | 759,000 | 601 |
| 1995-10-05 | 578 | 590 | 575 | 585 | 303,000 | 585 |
| 1995-10-04 | 570 | 584 | 569 | 577 | 240,000 | 577 |
| 1995-10-03 | 564 | 574 | 564 | 574 | 72,000 | 574 |
| 1995-10-02 | 570 | 571 | 570 | 570 | 133,000 | 570 |
| 1995-09-29 | 580 | 584 | 570 | 575 | 144,000 | 575 |
| 1995-09-28 | 580 | 580 | 571 | 580 | 62,000 | 580 |
| 1995-09-27 | 574 | 578 | 567 | 573 | 134,000 | 573 |
| 1995-09-26 | 575 | 576 | 571 | 571 | 169,000 | 571 |
| 1995-09-25 | 570 | 580 | 570 | 576 | 306,000 | 576 |
| 1995-09-22 | 570 | 576 | 562 | 570 | 320,000 | 570 |
| 1995-09-21 | 575 | 580 | 571 | 580 | 178,000 | 580 |
| 1995-09-20 | 591 | 591 | 580 | 585 | 462,000 | 585 |
| 1995-09-19 | 585 | 590 | 580 | 581 | 232,000 | 581 |
| 1995-09-18 | 605 | 608 | 580 | 590 | 322,000 | 590 |
| 1995-09-14 | 600 | 607 | 594 | 599 | 400,000 | 599 |
| 1995-09-13 | 594 | 600 | 590 | 594 | 304,000 | 594 |
| 1995-09-12 | 591 | 604 | 591 | 594 | 449,000 | 594 |
| 1995-09-11 | 589 | 599 | 580 | 590 | 348,000 | 590 |
| 1995-09-08 | 579 | 597 | 578 | 585 | 893,000 | 585 |
| 1995-09-07 | 576 | 578 | 563 | 573 | 198,000 | 573 |
| 1995-09-06 | 570 | 573 | 565 | 573 | 258,000 | 573 |
| 1995-09-05 | 570 | 579 | 561 | 571 | 533,000 | 571 |
| 1995-09-04 | 605 | 605 | 575 | 576 | 235,000 | 576 |
| 1995-09-01 | 611 | 613 | 595 | 609 | 375,000 | 609 |
| 1995-08-31 | 595 | 618 | 590 | 610 | 735,000 | 610 |
| 1995-08-30 | 607 | 607 | 595 | 595 | 592,000 | 595 |
| 1995-08-29 | 595 | 604 | 590 | 604 | 650,000 | 604 |
| 1995-08-28 | 591 | 600 | 590 | 593 | 280,000 | 593 |
| 1995-08-25 | 604 | 607 | 591 | 592 | 531,000 | 592 |
| 1995-08-24 | 610 | 610 | 595 | 604 | 703,000 | 604 |
| 1995-08-23 | 620 | 632 | 605 | 606 | 2,223,000 | 606 |
| 1995-08-22 | 590 | 623 | 588 | 620 | 1,433,000 | 620 |
| 1995-08-21 | 608 | 608 | 590 | 590 | 448,000 | 590 |
| 1995-08-18 | 615 | 621 | 590 | 605 | 2,275,000 | 605 |
| 1995-08-17 | 580 | 603 | 575 | 600 | 1,288,000 | 600 |
| 1995-08-16 | 579 | 582 | 570 | 575 | 752,000 | 575 |
| 1995-08-15 | 555 | 560 | 551 | 559 | 190,000 | 559 |
| 1995-08-14 | 541 | 562 | 541 | 555 | 291,000 | 555 |
| 1995-08-11 | 530 | 545 | 527 | 541 | 221,000 | 541 |
| 1995-08-10 | 543 | 543 | 539 | 540 | 181,000 | 540 |
| 1995-08-09 | 550 | 550 | 543 | 543 | 141,000 | 543 |
| 1995-08-08 | 544 | 548 | 541 | 543 | 151,000 | 543 |
| 1995-08-07 | 559 | 559 | 535 | 540 | 177,000 | 540 |
| 1995-08-04 | 549 | 564 | 549 | 549 | 200,000 | 549 |
| 1995-08-03 | 559 | 565 | 552 | 559 | 460,000 | 559 |
| 1995-08-02 | 531 | 550 | 524 | 546 | 352,000 | 546 |
| 1995-08-01 | 540 | 540 | 530 | 530 | 218,000 | 530 |
| 1995-07-31 | 542 | 550 | 539 | 539 | 198,000 | 539 |
| 1995-07-28 | 559 | 565 | 550 | 550 | 167,000 | 550 |
| 1995-07-27 | 549 | 580 | 541 | 559 | 967,000 | 559 |
| 1995-07-26 | 538 | 560 | 537 | 549 | 423,000 | 549 |
| 1995-07-25 | 545 | 545 | 535 | 538 | 708,000 | 538 |
| 1995-07-24 | 551 | 556 | 537 | 538 | 405,000 | 538 |
| 1995-07-21 | 570 | 570 | 560 | 560 | 350,000 | 560 |
| 1995-07-20 | 545 | 562 | 545 | 559 | 386,000 | 559 |
| 1995-07-19 | 580 | 585 | 550 | 565 | 675,000 | 565 |
| 1995-07-18 | 608 | 608 | 580 | 589 | 686,000 | 589 |
| 1995-07-17 | 592 | 608 | 592 | 600 | 688,000 | 600 |
| 1995-07-14 | 621 | 625 | 599 | 600 | 1,832,000 | 600 |
| 1995-07-13 | 599 | 641 | 595 | 621 | 8,920,000 | 621 |
| 1995-07-12 | 525 | 579 | 506 | 579 | 4,774,000 | 579 |
| 1995-07-11 | 515 | 526 | 506 | 526 | 446,000 | 526 |
| 1995-07-10 | 520 | 524 | 500 | 505 | 537,000 | 505 |
| 1995-07-07 | 473 | 510 | 471 | 480 | 447,000 | 480 |
| 1995-07-06 | 465 | 465 | 457 | 463 | 223,000 | 463 |
| 1995-07-05 | 457 | 463 | 457 | 463 | 35,000 | 463 |
| 1995-07-04 | 445 | 465 | 445 | 465 | 110,000 | 465 |
| 1995-07-03 | 434 | 440 | 434 | 440 | 130,000 | 440 |
| 1995-06-30 | 452 | 456 | 439 | 439 | 78,000 | 439 |
| 1995-06-29 | 460 | 465 | 451 | 451 | 100,000 | 451 |
| 1995-06-28 | 454 | 455 | 446 | 450 | 74,000 | 450 |
| 1995-06-27 | 469 | 469 | 450 | 455 | 96,000 | 455 |
| 1995-06-26 | 469 | 474 | 468 | 469 | 81,000 | 469 |
| 1995-06-23 | 460 | 474 | 460 | 469 | 126,000 | 469 |
| 1995-06-22 | 438 | 438 | 433 | 438 | 39,000 | 438 |
| 1995-06-21 | 433 | 440 | 433 | 438 | 135,000 | 438 |
| 1995-06-20 | 436 | 441 | 434 | 434 | 91,000 | 434 |
| 1995-06-19 | 440 | 444 | 433 | 434 | 52,000 | 434 |
| 1995-06-16 | 441 | 450 | 440 | 440 | 107,000 | 440 |
| 1995-06-15 | 426 | 440 | 421 | 436 | 304,000 | 436 |
| 1995-06-14 | 420 | 440 | 420 | 430 | 382,000 | 430 |
| 1995-06-13 | 448 | 448 | 420 | 420 | 235,000 | 420 |
| 1995-06-12 | 460 | 460 | 448 | 448 | 282,000 | 448 |
| 1995-06-09 | 468 | 468 | 465 | 465 | 766,000 | 465 |
| 1995-06-08 | 472 | 472 | 471 | 471 | 122,000 | 471 |
| 1995-06-07 | 472 | 475 | 470 | 472 | 179,000 | 472 |
| 1995-06-06 | 482 | 482 | 472 | 472 | 29,000 | 472 |
| 1995-06-05 | 478 | 482 | 478 | 482 | 40,000 | 482 |
| 1995-06-02 | 473 | 478 | 472 | 478 | 104,000 | 478 |
| 1995-06-01 | 473 | 475 | 471 | 472 | 98,000 | 472 |
| 1995-05-31 | 477 | 482 | 462 | 468 | 241,000 | 468 |
| 1995-05-30 | 463 | 475 | 462 | 474 | 766,000 | 474 |
| 1995-05-29 | 452 | 465 | 451 | 457 | 185,000 | 457 |
| 1995-05-26 | 451 | 455 | 451 | 451 | 279,000 | 451 |
| 1995-05-25 | 464 | 464 | 451 | 451 | 751,000 | 451 |
| 1995-05-24 | 463 | 464 | 455 | 464 | 432,000 | 464 |
| 1995-05-23 | 475 | 475 | 460 | 464 | 344,000 | 464 |
| 1995-05-22 | 485 | 485 | 465 | 470 | 142,000 | 470 |
| 1995-05-19 | 495 | 495 | 488 | 488 | 143,000 | 488 |
| 1995-05-18 | 500 | 501 | 491 | 495 | 112,000 | 495 |
| 1995-05-17 | 506 | 506 | 500 | 500 | 58,000 | 500 |
| 1995-05-16 | 503 | 508 | 501 | 505 | 86,000 | 505 |
| 1995-05-15 | 499 | 508 | 499 | 503 | 67,000 | 503 |
| 1995-05-12 | 495 | 500 | 495 | 498 | 546,000 | 498 |
| 1995-05-11 | 508 | 508 | 495 | 495 | 146,000 | 495 |
| 1995-05-10 | 518 | 518 | 514 | 518 | 220,000 | 518 |
| 1995-05-09 | 522 | 523 | 516 | 518 | 147,000 | 518 |
| 1995-05-08 | 524 | 524 | 522 | 523 | 94,000 | 523 |
| 1995-05-02 | 526 | 526 | 523 | 525 | 139,000 | 525 |
| 1995-05-01 | 517 | 526 | 517 | 524 | 50,000 | 524 |
| 1995-04-28 | 530 | 530 | 520 | 527 | 101,000 | 527 |
| 1995-04-27 | 530 | 532 | 525 | 531 | 173,000 | 531 |
| 1995-04-26 | 527 | 530 | 526 | 530 | 420,000 | 530 |
| 1995-04-25 | 524 | 524 | 522 | 524 | 212,000 | 524 |
| 1995-04-24 | 530 | 530 | 520 | 520 | 84,000 | 520 |
| 1995-04-21 | 519 | 525 | 519 | 520 | 234,000 | 520 |
| 1995-04-20 | 514 | 518 | 511 | 517 | 359,000 | 517 |
| 1995-04-19 | 513 | 515 | 506 | 506 | 120,000 | 506 |
| 1995-04-18 | 515 | 518 | 511 | 513 | 31,000 | 513 |
| 1995-04-17 | 510 | 518 | 508 | 516 | 54,000 | 516 |
| 1995-04-14 | 520 | 525 | 510 | 511 | 185,000 | 511 |
| 1995-04-13 | 514 | 515 | 514 | 514 | 112,000 | 514 |
| 1995-04-12 | 506 | 517 | 506 | 515 | 257,000 | 515 |
| 1995-04-11 | 515 | 515 | 514 | 515 | 28,000 | 515 |
| 1995-04-10 | 505 | 517 | 505 | 515 | 86,000 | 515 |
| 1995-04-07 | 510 | 510 | 506 | 509 | 47,000 | 509 |
| 1995-04-06 | 519 | 519 | 509 | 510 | 89,000 | 510 |
| 1995-04-05 | 505 | 514 | 501 | 510 | 116,000 | 510 |
| 1995-04-04 | 496 | 509 | 495 | 509 | 211,000 | 509 |
| 1995-04-03 | 500 | 500 | 488 | 495 | 170,000 | 495 |
| 1995-03-31 | 517 | 525 | 511 | 515 | 386,000 | 515 |
| 1995-03-30 | 513 | 520 | 510 | 515 | 62,000 | 515 |
| 1995-03-29 | 520 | 520 | 508 | 508 | 147,000 | 508 |
| 1995-03-28 | 511 | 525 | 511 | 525 | 301,000 | 525 |
| 1995-03-27 | 501 | 509 | 501 | 506 | 177,000 | 506 |
| 1995-03-24 | 500 | 503 | 495 | 500 | 321,000 | 500 |
| 1995-03-23 | 505 | 507 | 495 | 495 | 248,000 | 495 |
| 1995-03-22 | 520 | 520 | 500 | 504 | 588,000 | 504 |
| 1995-03-20 | 505 | 518 | 496 | 510 | 419,000 | 510 |
| 1995-03-17 | 564 | 565 | 550 | 555 | 123,000 | 555 |
| 1995-03-16 | 578 | 578 | 552 | 563 | 26,000 | 563 |
| 1995-03-15 | 563 | 586 | 550 | 585 | 209,000 | 585 |
| 1995-03-14 | 570 | 570 | 552 | 565 | 185,000 | 565 |
| 1995-03-13 | 580 | 580 | 570 | 570 | 83,000 | 570 |
| 1995-03-10 | 600 | 600 | 578 | 582 | 296,000 | 582 |
| 1995-03-09 | 591 | 596 | 590 | 590 | 157,000 | 590 |
| 1995-03-08 | 590 | 600 | 590 | 590 | 93,000 | 590 |
| 1995-03-07 | 610 | 610 | 608 | 608 | 112,000 | 608 |
| 1995-03-06 | 610 | 612 | 600 | 610 | 69,000 | 610 |
| 1995-03-03 | 608 | 612 | 605 | 610 | 260,000 | 610 |
| 1995-03-02 | 601 | 617 | 601 | 617 | 97,000 | 617 |
| 1995-03-01 | 603 | 610 | 595 | 609 | 99,000 | 609 |
| 1995-02-28 | 600 | 605 | 600 | 603 | 109,000 | 603 |
| 1995-02-27 | 600 | 600 | 585 | 597 | 133,000 | 597 |
| 1995-02-24 | 617 | 617 | 608 | 608 | 109,000 | 608 |
| 1995-02-23 | 610 | 611 | 606 | 607 | 122,000 | 607 |
| 1995-02-22 | 607 | 620 | 607 | 619 | 49,000 | 619 |
| 1995-02-21 | 606 | 610 | 605 | 606 | 142,000 | 606 |
| 1995-02-20 | 620 | 620 | 607 | 607 | 43,000 | 607 |
| 1995-02-17 | 610 | 620 | 610 | 610 | 376,000 | 610 |
| 1995-02-16 | 610 | 610 | 606 | 606 | 56,000 | 606 |
| 1995-02-15 | 606 | 611 | 606 | 609 | 123,000 | 609 |
| 1995-02-14 | 611 | 611 | 605 | 606 | 89,000 | 606 |
| 1995-02-13 | 620 | 622 | 612 | 615 | 40,000 | 615 |
| 1995-02-10 | 612 | 625 | 610 | 625 | 102,000 | 625 |
| 1995-02-09 | 610 | 612 | 609 | 612 | 92,000 | 612 |
| 1995-02-08 | 615 | 620 | 610 | 610 | 86,000 | 610 |
| 1995-02-07 | 617 | 625 | 617 | 620 | 116,000 | 620 |
| 1995-02-06 | 615 | 622 | 615 | 617 | 107,000 | 617 |
| 1995-02-03 | 613 | 619 | 613 | 614 | 84,000 | 614 |
| 1995-02-02 | 620 | 620 | 614 | 615 | 85,000 | 615 |
| 1995-02-01 | 620 | 630 | 613 | 620 | 112,000 | 620 |
| 1995-01-31 | 630 | 630 | 615 | 620 | 129,000 | 620 |
| 1995-01-30 | 620 | 640 | 620 | 625 | 208,000 | 625 |
| 1995-01-27 | 620 | 630 | 620 | 622 | 110,000 | 622 |
| 1995-01-26 | 625 | 630 | 620 | 622 | 206,000 | 622 |
| 1995-01-25 | 639 | 639 | 622 | 622 | 146,000 | 622 |
| 1995-01-24 | 622 | 626 | 610 | 620 | 110,000 | 620 |
| 1995-01-23 | 645 | 645 | 628 | 629 | 210,000 | 629 |
| 1995-01-20 | 657 | 660 | 645 | 645 | 336,000 | 645 |
| 1995-01-19 | 666 | 666 | 656 | 657 | 111,000 | 657 |
| 1995-01-18 | 678 | 678 | 667 | 670 | 117,000 | 670 |
| 1995-01-17 | 669 | 675 | 669 | 669 | 76,000 | 669 |
| 1995-01-13 | 680 | 682 | 671 | 679 | 287,000 | 679 |
| 1995-01-12 | 687 | 687 | 681 | 682 | 173,000 | 682 |
| 1995-01-11 | 687 | 687 | 682 | 685 | 184,000 | 685 |
| 1995-01-10 | 683 | 685 | 682 | 684 | 187,000 | 684 |
| 1995-01-09 | 693 | 693 | 686 | 690 | 62,000 | 690 |
| 1995-01-06 | 686 | 696 | 686 | 693 | 117,000 | 693 |
| 1995-01-05 | 702 | 702 | 691 | 696 | 41,000 | 696 |
| 1995-01-04 | 699 | 702 | 699 | 702 | 28,000 | 702 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
