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
1995-12-2960360359559989,000599
1995-12-28600603596603278,000603
1995-12-27600609596596743,000596
1995-12-26591598586598315,000598
1995-12-25593593585589243,000589
1995-12-22585589577583273,000583
1995-12-21577590577582472,000582
1995-12-20585600582585881,000585
1995-12-19580586577582394,000582
1995-12-18587588577577194,000577
1995-12-15586586577585288,000585
1995-12-14579585576580307,000580
1995-12-13585585576581174,000581
1995-12-12580586578581255,000581
1995-12-11582585576576285,000576
1995-12-08588592581582482,000582
1995-12-07590590581588472,000588
1995-12-06585589575581223,000581
1995-12-05590595581589349,000589
1995-12-04592597585590531,000590
1995-12-01575582566579242,000579
1995-11-30560574560574155,000574
1995-11-29560564560560153,000560
1995-11-28560563557560318,000560
1995-11-27556565555555178,000555
1995-11-24567570555556364,000556
1995-11-22563571552564237,000564
1995-11-21560575558573255,000573
1995-11-20557560550560183,000560
1995-11-17555558545554188,000554
1995-11-16541546535546304,000546
1995-11-15531543531535219,000535
1995-11-14551554540547209,000547
1995-11-1355756055555585,000555
1995-11-10560564556560239,000560
1995-11-09562566560565259,000565
1995-11-08562568558560126,000560
1995-11-07570572562562188,000562
1995-11-06567583561568124,000568
1995-11-02554568553557398,000557
1995-11-01578578545549423,000549
1995-10-31565568565568157,000568
1995-10-3056556756556595,000565
1995-10-27570574565565118,000565
1995-10-26577577565570246,000570
1995-10-25577580567567391,000567
1995-10-24567570566567133,000567
1995-10-2356657656657094,000570
1995-10-20571580570575127,000575
1995-10-19580580569570147,000570
1995-10-18584589570571137,000571
1995-10-17580589575589115,000589
1995-10-1658858857658171,000581
1995-10-13588588572578128,000578
1995-10-12575590575580128,000580
1995-10-11595602571571310,000571
1995-10-09605611600605687,000605
1995-10-06580606580601759,000601
1995-10-05578590575585303,000585
1995-10-04570584569577240,000577
1995-10-0356457456457472,000574
1995-10-02570571570570133,000570
1995-09-29580584570575144,000575
1995-09-2858058057158062,000580
1995-09-27574578567573134,000573
1995-09-26575576571571169,000571
1995-09-25570580570576306,000576
1995-09-22570576562570320,000570
1995-09-21575580571580178,000580
1995-09-20591591580585462,000585
1995-09-19585590580581232,000581
1995-09-18605608580590322,000590
1995-09-14600607594599400,000599
1995-09-13594600590594304,000594
1995-09-12591604591594449,000594
1995-09-11589599580590348,000590
1995-09-08579597578585893,000585
1995-09-07576578563573198,000573
1995-09-06570573565573258,000573
1995-09-05570579561571533,000571
1995-09-04605605575576235,000576
1995-09-01611613595609375,000609
1995-08-31595618590610735,000610
1995-08-30607607595595592,000595
1995-08-29595604590604650,000604
1995-08-28591600590593280,000593
1995-08-25604607591592531,000592
1995-08-24610610595604703,000604
1995-08-236206326056062,223,000606
1995-08-225906235886201,433,000620
1995-08-21608608590590448,000590
1995-08-186156215906052,275,000605
1995-08-175806035756001,288,000600
1995-08-16579582570575752,000575
1995-08-15555560551559190,000559
1995-08-14541562541555291,000555
1995-08-11530545527541221,000541
1995-08-10543543539540181,000540
1995-08-09550550543543141,000543
1995-08-08544548541543151,000543
1995-08-07559559535540177,000540
1995-08-04549564549549200,000549
1995-08-03559565552559460,000559
1995-08-02531550524546352,000546
1995-08-01540540530530218,000530
1995-07-31542550539539198,000539
1995-07-28559565550550167,000550
1995-07-27549580541559967,000559
1995-07-26538560537549423,000549
1995-07-25545545535538708,000538
1995-07-24551556537538405,000538
1995-07-21570570560560350,000560
1995-07-20545562545559386,000559
1995-07-19580585550565675,000565
1995-07-18608608580589686,000589
1995-07-17592608592600688,000600
1995-07-146216255996001,832,000600
1995-07-135996415956218,920,000621
1995-07-125255795065794,774,000579
1995-07-11515526506526446,000526
1995-07-10520524500505537,000505
1995-07-07473510471480447,000480
1995-07-06465465457463223,000463
1995-07-0545746345746335,000463
1995-07-04445465445465110,000465
1995-07-03434440434440130,000440
1995-06-3045245643943978,000439
1995-06-29460465451451100,000451
1995-06-2845445544645074,000450
1995-06-2746946945045596,000455
1995-06-2646947446846981,000469
1995-06-23460474460469126,000469
1995-06-2243843843343839,000438
1995-06-21433440433438135,000438
1995-06-2043644143443491,000434
1995-06-1944044443343452,000434
1995-06-16441450440440107,000440
1995-06-15426440421436304,000436
1995-06-14420440420430382,000430
1995-06-13448448420420235,000420
1995-06-12460460448448282,000448
1995-06-09468468465465766,000465
1995-06-08472472471471122,000471
1995-06-07472475470472179,000472
1995-06-0648248247247229,000472
1995-06-0547848247848240,000482
1995-06-02473478472478104,000478
1995-06-0147347547147298,000472
1995-05-31477482462468241,000468
1995-05-30463475462474766,000474
1995-05-29452465451457185,000457
1995-05-26451455451451279,000451
1995-05-25464464451451751,000451
1995-05-24463464455464432,000464
1995-05-23475475460464344,000464
1995-05-22485485465470142,000470
1995-05-19495495488488143,000488
1995-05-18500501491495112,000495
1995-05-1750650650050058,000500
1995-05-1650350850150586,000505
1995-05-1549950849950367,000503
1995-05-12495500495498546,000498
1995-05-11508508495495146,000495
1995-05-10518518514518220,000518
1995-05-09522523516518147,000518
1995-05-0852452452252394,000523
1995-05-02526526523525139,000525
1995-05-0151752651752450,000524
1995-04-28530530520527101,000527
1995-04-27530532525531173,000531
1995-04-26527530526530420,000530
1995-04-25524524522524212,000524
1995-04-2453053052052084,000520
1995-04-21519525519520234,000520
1995-04-20514518511517359,000517
1995-04-19513515506506120,000506
1995-04-1851551851151331,000513
1995-04-1751051850851654,000516
1995-04-14520525510511185,000511
1995-04-13514515514514112,000514
1995-04-12506517506515257,000515
1995-04-1151551551451528,000515
1995-04-1050551750551586,000515
1995-04-0751051050650947,000509
1995-04-0651951950951089,000510
1995-04-05505514501510116,000510
1995-04-04496509495509211,000509
1995-04-03500500488495170,000495
1995-03-31517525511515386,000515
1995-03-3051352051051562,000515
1995-03-29520520508508147,000508
1995-03-28511525511525301,000525
1995-03-27501509501506177,000506
1995-03-24500503495500321,000500
1995-03-23505507495495248,000495
1995-03-22520520500504588,000504
1995-03-20505518496510419,000510
1995-03-17564565550555123,000555
1995-03-1657857855256326,000563
1995-03-15563586550585209,000585
1995-03-14570570552565185,000565
1995-03-1358058057057083,000570
1995-03-10600600578582296,000582
1995-03-09591596590590157,000590
1995-03-0859060059059093,000590
1995-03-07610610608608112,000608
1995-03-0661061260061069,000610
1995-03-03608612605610260,000610
1995-03-0260161760161797,000617
1995-03-0160361059560999,000609
1995-02-28600605600603109,000603
1995-02-27600600585597133,000597
1995-02-24617617608608109,000608
1995-02-23610611606607122,000607
1995-02-2260762060761949,000619
1995-02-21606610605606142,000606
1995-02-2062062060760743,000607
1995-02-17610620610610376,000610
1995-02-1661061060660656,000606
1995-02-15606611606609123,000609
1995-02-1461161160560689,000606
1995-02-1362062261261540,000615
1995-02-10612625610625102,000625
1995-02-0961061260961292,000612
1995-02-0861562061061086,000610
1995-02-07617625617620116,000620
1995-02-06615622615617107,000617
1995-02-0361361961361484,000614
1995-02-0262062061461585,000615
1995-02-01620630613620112,000620
1995-01-31630630615620129,000620
1995-01-30620640620625208,000625
1995-01-27620630620622110,000622
1995-01-26625630620622206,000622
1995-01-25639639622622146,000622
1995-01-24622626610620110,000620
1995-01-23645645628629210,000629
1995-01-20657660645645336,000645
1995-01-19666666656657111,000657
1995-01-18678678667670117,000670
1995-01-1766967566966976,000669
1995-01-13680682671679287,000679
1995-01-12687687681682173,000682
1995-01-11687687682685184,000685
1995-01-10683685682684187,000684
1995-01-0969369368669062,000690
1995-01-06686696686693117,000693
1995-01-0570270269169641,000696
1995-01-0469970269970228,000702

分割・併合履歴 : [1985-03-27]1株→1.1株