7701 (株)島津製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 578 | 583 | 571 | 571 | 247,000 | 571 |
| 1996-12-27 | 607 | 607 | 590 | 594 | 298,000 | 594 |
| 1996-12-26 | 609 | 611 | 600 | 607 | 258,000 | 607 |
| 1996-12-25 | 617 | 617 | 605 | 609 | 275,000 | 609 |
| 1996-12-24 | 609 | 610 | 606 | 607 | 192,000 | 607 |
| 1996-12-20 | 615 | 615 | 606 | 609 | 143,000 | 609 |
| 1996-12-19 | 610 | 617 | 606 | 609 | 287,000 | 609 |
| 1996-12-18 | 635 | 640 | 604 | 620 | 417,000 | 620 |
| 1996-12-17 | 643 | 645 | 639 | 645 | 170,000 | 645 |
| 1996-12-16 | 641 | 643 | 640 | 643 | 42,000 | 643 |
| 1996-12-13 | 652 | 655 | 641 | 641 | 887,000 | 641 |
| 1996-12-12 | 648 | 652 | 648 | 648 | 105,000 | 648 |
| 1996-12-11 | 660 | 660 | 646 | 652 | 366,000 | 652 |
| 1996-12-10 | 670 | 670 | 663 | 665 | 150,000 | 665 |
| 1996-12-09 | 663 | 670 | 662 | 670 | 54,000 | 670 |
| 1996-12-06 | 670 | 673 | 662 | 662 | 251,000 | 662 |
| 1996-12-05 | 665 | 678 | 665 | 668 | 184,000 | 668 |
| 1996-12-04 | 665 | 669 | 665 | 668 | 161,000 | 668 |
| 1996-12-03 | 670 | 670 | 665 | 667 | 238,000 | 667 |
| 1996-12-02 | 676 | 676 | 670 | 670 | 175,000 | 670 |
| 1996-11-29 | 678 | 684 | 675 | 676 | 201,000 | 676 |
| 1996-11-28 | 680 | 680 | 676 | 678 | 198,000 | 678 |
| 1996-11-27 | 680 | 681 | 677 | 680 | 345,000 | 680 |
| 1996-11-26 | 691 | 693 | 677 | 684 | 595,000 | 684 |
| 1996-11-25 | 690 | 690 | 684 | 688 | 239,000 | 688 |
| 1996-11-22 | 681 | 688 | 681 | 687 | 290,000 | 687 |
| 1996-11-21 | 686 | 689 | 681 | 688 | 671,000 | 688 |
| 1996-11-20 | 685 | 688 | 680 | 684 | 320,000 | 684 |
| 1996-11-19 | 674 | 680 | 674 | 680 | 349,000 | 680 |
| 1996-11-18 | 685 | 685 | 677 | 680 | 221,000 | 680 |
| 1996-11-15 | 683 | 692 | 683 | 684 | 429,000 | 684 |
| 1996-11-14 | 676 | 685 | 676 | 682 | 271,000 | 682 |
| 1996-11-13 | 667 | 678 | 667 | 675 | 235,000 | 675 |
| 1996-11-12 | 667 | 670 | 663 | 666 | 159,000 | 666 |
| 1996-11-11 | 670 | 675 | 663 | 667 | 36,000 | 667 |
| 1996-11-08 | 668 | 680 | 664 | 668 | 175,000 | 668 |
| 1996-11-07 | 667 | 669 | 660 | 669 | 123,000 | 669 |
| 1996-11-06 | 658 | 670 | 654 | 666 | 153,000 | 666 |
| 1996-11-05 | 668 | 668 | 655 | 663 | 54,000 | 663 |
| 1996-11-01 | 670 | 670 | 667 | 668 | 237,000 | 668 |
| 1996-10-31 | 680 | 680 | 670 | 670 | 281,000 | 670 |
| 1996-10-30 | 680 | 682 | 666 | 673 | 381,000 | 673 |
| 1996-10-29 | 675 | 680 | 671 | 671 | 386,000 | 671 |
| 1996-10-28 | 664 | 679 | 664 | 674 | 166,000 | 674 |
| 1996-10-25 | 671 | 672 | 666 | 667 | 356,000 | 667 |
| 1996-10-24 | 666 | 670 | 661 | 661 | 178,000 | 661 |
| 1996-10-23 | 678 | 678 | 666 | 671 | 77,000 | 671 |
| 1996-10-22 | 679 | 680 | 675 | 679 | 342,000 | 679 |
| 1996-10-21 | 686 | 686 | 679 | 679 | 300,000 | 679 |
| 1996-10-18 | 674 | 689 | 674 | 685 | 332,000 | 685 |
| 1996-10-17 | 679 | 685 | 672 | 680 | 365,000 | 680 |
| 1996-10-16 | 680 | 681 | 670 | 672 | 213,000 | 672 |
| 1996-10-15 | 660 | 670 | 658 | 670 | 230,000 | 670 |
| 1996-10-14 | 650 | 659 | 645 | 657 | 140,000 | 657 |
| 1996-10-11 | 659 | 659 | 643 | 655 | 310,000 | 655 |
| 1996-10-09 | 658 | 660 | 650 | 651 | 173,000 | 651 |
| 1996-10-08 | 660 | 667 | 658 | 667 | 86,000 | 667 |
| 1996-10-07 | 670 | 670 | 658 | 660 | 92,000 | 660 |
| 1996-10-04 | 666 | 666 | 650 | 660 | 427,000 | 660 |
| 1996-10-03 | 671 | 681 | 671 | 673 | 142,000 | 673 |
| 1996-10-02 | 682 | 683 | 665 | 675 | 114,000 | 675 |
| 1996-10-01 | 690 | 690 | 671 | 671 | 279,000 | 671 |
| 1996-09-30 | 690 | 691 | 680 | 691 | 78,000 | 691 |
| 1996-09-27 | 662 | 670 | 660 | 670 | 216,000 | 670 |
| 1996-09-26 | 670 | 670 | 659 | 662 | 190,000 | 662 |
| 1996-09-25 | 654 | 660 | 653 | 660 | 115,000 | 660 |
| 1996-09-24 | 660 | 660 | 653 | 655 | 497,000 | 655 |
| 1996-09-20 | 662 | 662 | 651 | 660 | 165,000 | 660 |
| 1996-09-19 | 666 | 669 | 663 | 663 | 126,000 | 663 |
| 1996-09-18 | 680 | 694 | 676 | 676 | 689,000 | 676 |
| 1996-09-17 | 692 | 701 | 682 | 690 | 207,000 | 690 |
| 1996-09-13 | 650 | 683 | 646 | 683 | 248,000 | 683 |
| 1996-09-12 | 651 | 660 | 648 | 660 | 86,000 | 660 |
| 1996-09-11 | 660 | 661 | 653 | 661 | 92,000 | 661 |
| 1996-09-10 | 652 | 660 | 645 | 653 | 224,000 | 653 |
| 1996-09-09 | 635 | 655 | 635 | 645 | 149,000 | 645 |
| 1996-09-06 | 651 | 651 | 644 | 645 | 208,000 | 645 |
| 1996-09-05 | 650 | 660 | 649 | 656 | 245,000 | 656 |
| 1996-09-04 | 660 | 662 | 650 | 650 | 206,000 | 650 |
| 1996-09-03 | 658 | 664 | 653 | 660 | 159,000 | 660 |
| 1996-09-02 | 653 | 658 | 650 | 658 | 48,000 | 658 |
| 1996-08-30 | 659 | 659 | 650 | 652 | 268,000 | 652 |
| 1996-08-29 | 676 | 677 | 655 | 660 | 280,000 | 660 |
| 1996-08-28 | 672 | 682 | 672 | 677 | 282,000 | 677 |
| 1996-08-27 | 681 | 685 | 680 | 682 | 106,000 | 682 |
| 1996-08-26 | 683 | 686 | 681 | 681 | 156,000 | 681 |
| 1996-08-23 | 710 | 710 | 680 | 683 | 101,000 | 683 |
| 1996-08-22 | 689 | 700 | 682 | 700 | 169,000 | 700 |
| 1996-08-21 | 692 | 695 | 680 | 682 | 94,000 | 682 |
| 1996-08-20 | 695 | 699 | 687 | 690 | 197,000 | 690 |
| 1996-08-19 | 680 | 694 | 680 | 694 | 142,000 | 694 |
| 1996-08-16 | 686 | 686 | 670 | 675 | 93,000 | 675 |
| 1996-08-15 | 684 | 684 | 680 | 680 | 189,000 | 680 |
| 1996-08-14 | 677 | 684 | 670 | 684 | 471,000 | 684 |
| 1996-08-13 | 669 | 677 | 665 | 677 | 168,000 | 677 |
| 1996-08-12 | 651 | 660 | 649 | 654 | 256,000 | 654 |
| 1996-08-09 | 674 | 681 | 660 | 666 | 148,000 | 666 |
| 1996-08-08 | 678 | 685 | 673 | 680 | 107,000 | 680 |
| 1996-08-07 | 682 | 690 | 675 | 680 | 162,000 | 680 |
| 1996-08-06 | 675 | 684 | 671 | 681 | 156,000 | 681 |
| 1996-08-05 | 685 | 699 | 685 | 685 | 233,000 | 685 |
| 1996-08-02 | 695 | 695 | 673 | 677 | 206,000 | 677 |
| 1996-08-01 | 685 | 685 | 673 | 680 | 246,000 | 680 |
| 1996-07-31 | 688 | 688 | 675 | 675 | 308,000 | 675 |
| 1996-07-30 | 679 | 679 | 662 | 670 | 136,000 | 670 |
| 1996-07-29 | 678 | 685 | 676 | 676 | 268,000 | 676 |
| 1996-07-26 | 683 | 688 | 680 | 680 | 358,000 | 680 |
| 1996-07-25 | 680 | 687 | 675 | 681 | 890,000 | 681 |
| 1996-07-24 | 689 | 689 | 680 | 680 | 456,000 | 680 |
| 1996-07-23 | 690 | 690 | 680 | 690 | 407,000 | 690 |
| 1996-07-22 | 706 | 712 | 692 | 692 | 219,000 | 692 |
| 1996-07-19 | 713 | 719 | 712 | 713 | 356,000 | 713 |
| 1996-07-18 | 700 | 711 | 698 | 710 | 256,000 | 710 |
| 1996-07-17 | 702 | 707 | 692 | 698 | 382,000 | 698 |
| 1996-07-16 | 712 | 713 | 705 | 710 | 327,000 | 710 |
| 1996-07-15 | 724 | 730 | 717 | 718 | 350,000 | 718 |
| 1996-07-12 | 717 | 730 | 717 | 730 | 483,000 | 730 |
| 1996-07-11 | 741 | 741 | 733 | 735 | 434,000 | 735 |
| 1996-07-10 | 739 | 743 | 732 | 736 | 466,000 | 736 |
| 1996-07-09 | 736 | 738 | 730 | 730 | 467,000 | 730 |
| 1996-07-08 | 738 | 743 | 730 | 740 | 828,000 | 740 |
| 1996-07-05 | 758 | 771 | 751 | 756 | 2,839,000 | 756 |
| 1996-07-04 | 750 | 765 | 744 | 756 | 2,244,000 | 756 |
| 1996-07-03 | 752 | 757 | 741 | 748 | 1,528,000 | 748 |
| 1996-07-02 | 733 | 755 | 733 | 754 | 1,967,000 | 754 |
| 1996-07-01 | 740 | 746 | 732 | 732 | 725,000 | 732 |
| 1996-06-28 | 735 | 740 | 727 | 736 | 1,176,000 | 736 |
| 1996-06-27 | 720 | 742 | 719 | 729 | 2,122,000 | 729 |
| 1996-06-26 | 705 | 718 | 704 | 714 | 914,000 | 714 |
| 1996-06-25 | 708 | 708 | 697 | 697 | 245,000 | 697 |
| 1996-06-24 | 695 | 707 | 695 | 699 | 236,000 | 699 |
| 1996-06-21 | 691 | 700 | 691 | 693 | 114,000 | 693 |
| 1996-06-20 | 690 | 696 | 687 | 690 | 156,000 | 690 |
| 1996-06-19 | 705 | 705 | 690 | 690 | 357,000 | 690 |
| 1996-06-18 | 700 | 703 | 698 | 703 | 288,000 | 703 |
| 1996-06-17 | 690 | 699 | 690 | 699 | 225,000 | 699 |
| 1996-06-14 | 705 | 705 | 685 | 698 | 521,000 | 698 |
| 1996-06-13 | 683 | 690 | 681 | 685 | 267,000 | 685 |
| 1996-06-12 | 671 | 683 | 671 | 676 | 189,000 | 676 |
| 1996-06-11 | 658 | 670 | 656 | 670 | 152,000 | 670 |
| 1996-06-10 | 668 | 670 | 667 | 668 | 45,000 | 668 |
| 1996-06-07 | 675 | 675 | 670 | 670 | 115,000 | 670 |
| 1996-06-06 | 682 | 684 | 675 | 675 | 184,000 | 675 |
| 1996-06-05 | 671 | 682 | 671 | 681 | 168,000 | 681 |
| 1996-06-04 | 670 | 678 | 655 | 678 | 173,000 | 678 |
| 1996-06-03 | 682 | 685 | 663 | 663 | 148,000 | 663 |
| 1996-05-31 | 680 | 692 | 676 | 678 | 424,000 | 678 |
| 1996-05-30 | 686 | 690 | 680 | 680 | 161,000 | 680 |
| 1996-05-29 | 680 | 705 | 680 | 695 | 544,000 | 695 |
| 1996-05-28 | 670 | 675 | 669 | 674 | 532,000 | 674 |
| 1996-05-27 | 674 | 674 | 665 | 670 | 319,000 | 670 |
| 1996-05-24 | 675 | 675 | 670 | 674 | 283,000 | 674 |
| 1996-05-23 | 695 | 698 | 674 | 674 | 235,000 | 674 |
| 1996-05-22 | 699 | 700 | 691 | 695 | 170,000 | 695 |
| 1996-05-21 | 691 | 697 | 684 | 695 | 281,000 | 695 |
| 1996-05-20 | 685 | 690 | 683 | 690 | 209,000 | 690 |
| 1996-05-17 | 684 | 687 | 680 | 680 | 460,000 | 680 |
| 1996-05-16 | 687 | 692 | 682 | 687 | 364,000 | 687 |
| 1996-05-15 | 680 | 690 | 680 | 690 | 292,000 | 690 |
| 1996-05-14 | 679 | 683 | 679 | 682 | 109,000 | 682 |
| 1996-05-13 | 679 | 681 | 676 | 679 | 269,000 | 679 |
| 1996-05-10 | 690 | 693 | 680 | 681 | 286,000 | 681 |
| 1996-05-09 | 690 | 694 | 675 | 685 | 383,000 | 685 |
| 1996-05-08 | 683 | 690 | 680 | 690 | 207,000 | 690 |
| 1996-05-07 | 700 | 700 | 684 | 686 | 1,087,000 | 686 |
| 1996-05-02 | 703 | 707 | 695 | 697 | 337,000 | 697 |
| 1996-05-01 | 712 | 718 | 707 | 707 | 445,000 | 707 |
| 1996-04-30 | 717 | 724 | 713 | 715 | 956,000 | 715 |
| 1996-04-26 | 725 | 731 | 722 | 727 | 1,437,000 | 727 |
| 1996-04-25 | 700 | 720 | 695 | 720 | 850,000 | 720 |
| 1996-04-24 | 687 | 696 | 685 | 695 | 804,000 | 695 |
| 1996-04-23 | 675 | 687 | 675 | 687 | 799,000 | 687 |
| 1996-04-22 | 678 | 678 | 669 | 670 | 845,000 | 670 |
| 1996-04-19 | 670 | 674 | 665 | 670 | 282,000 | 670 |
| 1996-04-18 | 670 | 677 | 667 | 670 | 348,000 | 670 |
| 1996-04-17 | 667 | 675 | 667 | 670 | 488,000 | 670 |
| 1996-04-16 | 670 | 673 | 666 | 666 | 386,000 | 666 |
| 1996-04-15 | 670 | 674 | 665 | 670 | 244,000 | 670 |
| 1996-04-12 | 662 | 678 | 662 | 670 | 1,262,000 | 670 |
| 1996-04-11 | 673 | 676 | 670 | 672 | 138,000 | 672 |
| 1996-04-10 | 670 | 680 | 670 | 677 | 409,000 | 677 |
| 1996-04-09 | 668 | 683 | 668 | 680 | 528,000 | 680 |
| 1996-04-08 | 678 | 678 | 666 | 668 | 158,000 | 668 |
| 1996-04-05 | 666 | 678 | 666 | 678 | 207,000 | 678 |
| 1996-04-04 | 673 | 673 | 667 | 667 | 182,000 | 667 |
| 1996-04-03 | 685 | 687 | 671 | 673 | 538,000 | 673 |
| 1996-04-02 | 671 | 680 | 667 | 680 | 533,000 | 680 |
| 1996-04-01 | 672 | 674 | 665 | 667 | 320,000 | 667 |
| 1996-03-29 | 661 | 673 | 658 | 672 | 715,000 | 672 |
| 1996-03-28 | 654 | 660 | 650 | 651 | 413,000 | 651 |
| 1996-03-27 | 654 | 655 | 647 | 655 | 162,000 | 655 |
| 1996-03-26 | 653 | 658 | 645 | 647 | 225,000 | 647 |
| 1996-03-25 | 660 | 664 | 648 | 660 | 587,000 | 660 |
| 1996-03-22 | 644 | 660 | 640 | 659 | 834,000 | 659 |
| 1996-03-21 | 640 | 650 | 631 | 644 | 696,000 | 644 |
| 1996-03-19 | 618 | 630 | 613 | 620 | 180,000 | 620 |
| 1996-03-18 | 601 | 619 | 595 | 615 | 262,000 | 615 |
| 1996-03-15 | 593 | 605 | 590 | 591 | 232,000 | 591 |
| 1996-03-14 | 604 | 604 | 590 | 590 | 212,000 | 590 |
| 1996-03-13 | 610 | 613 | 605 | 607 | 36,000 | 607 |
| 1996-03-12 | 615 | 625 | 607 | 623 | 204,000 | 623 |
| 1996-03-11 | 614 | 614 | 605 | 605 | 116,000 | 605 |
| 1996-03-08 | 610 | 615 | 610 | 614 | 323,000 | 614 |
| 1996-03-07 | 600 | 614 | 599 | 610 | 139,000 | 610 |
| 1996-03-06 | 614 | 615 | 605 | 615 | 186,000 | 615 |
| 1996-03-05 | 620 | 622 | 611 | 614 | 339,000 | 614 |
| 1996-03-04 | 620 | 620 | 615 | 620 | 57,000 | 620 |
| 1996-03-01 | 620 | 620 | 608 | 615 | 82,000 | 615 |
| 1996-02-29 | 621 | 625 | 618 | 625 | 281,000 | 625 |
| 1996-02-28 | 620 | 628 | 620 | 623 | 174,000 | 623 |
| 1996-02-27 | 628 | 628 | 618 | 620 | 383,000 | 620 |
| 1996-02-26 | 625 | 631 | 623 | 628 | 129,000 | 628 |
| 1996-02-23 | 632 | 634 | 627 | 627 | 328,000 | 627 |
| 1996-02-22 | 630 | 635 | 628 | 633 | 243,000 | 633 |
| 1996-02-21 | 626 | 640 | 625 | 640 | 365,000 | 640 |
| 1996-02-20 | 626 | 631 | 625 | 630 | 277,000 | 630 |
| 1996-02-19 | 626 | 635 | 625 | 632 | 137,000 | 632 |
| 1996-02-16 | 630 | 638 | 621 | 623 | 132,000 | 623 |
| 1996-02-15 | 641 | 645 | 636 | 636 | 134,000 | 636 |
| 1996-02-14 | 641 | 650 | 640 | 648 | 163,000 | 648 |
| 1996-02-13 | 658 | 658 | 650 | 651 | 383,000 | 651 |
| 1996-02-09 | 652 | 657 | 650 | 651 | 357,000 | 651 |
| 1996-02-08 | 642 | 663 | 642 | 661 | 1,541,000 | 661 |
| 1996-02-07 | 624 | 646 | 624 | 641 | 776,000 | 641 |
| 1996-02-06 | 629 | 629 | 620 | 622 | 345,000 | 622 |
| 1996-02-05 | 635 | 635 | 628 | 629 | 334,000 | 629 |
| 1996-02-02 | 646 | 646 | 635 | 635 | 394,000 | 635 |
| 1996-02-01 | 632 | 640 | 632 | 638 | 432,000 | 638 |
| 1996-01-31 | 651 | 653 | 638 | 640 | 545,000 | 640 |
| 1996-01-30 | 650 | 651 | 640 | 647 | 341,000 | 647 |
| 1996-01-29 | 646 | 655 | 645 | 646 | 1,134,000 | 646 |
| 1996-01-26 | 648 | 648 | 632 | 640 | 573,000 | 640 |
| 1996-01-25 | 644 | 648 | 636 | 647 | 1,377,000 | 647 |
| 1996-01-24 | 625 | 647 | 620 | 646 | 1,883,000 | 646 |
| 1996-01-23 | 630 | 630 | 617 | 622 | 718,000 | 622 |
| 1996-01-22 | 614 | 625 | 614 | 622 | 576,000 | 622 |
| 1996-01-19 | 613 | 615 | 606 | 613 | 172,000 | 613 |
| 1996-01-18 | 610 | 619 | 605 | 605 | 263,000 | 605 |
| 1996-01-17 | 629 | 629 | 612 | 616 | 280,000 | 616 |
| 1996-01-16 | 620 | 621 | 615 | 621 | 306,000 | 621 |
| 1996-01-12 | 621 | 626 | 608 | 610 | 656,000 | 610 |
| 1996-01-11 | 626 | 627 | 620 | 620 | 657,000 | 620 |
| 1996-01-10 | 615 | 630 | 615 | 629 | 1,792,000 | 629 |
| 1996-01-09 | 610 | 615 | 601 | 615 | 478,000 | 615 |
| 1996-01-08 | 608 | 608 | 595 | 600 | 489,000 | 600 |
| 1996-01-05 | 608 | 611 | 600 | 608 | 804,000 | 608 |
| 1996-01-04 | 606 | 611 | 605 | 609 | 243,000 | 609 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
