7701 (株)島津製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 380 | 397 | 380 | 389 | 28,000 | 389 |
| 1997-12-29 | 379 | 389 | 379 | 382 | 100,000 | 382 |
| 1997-12-26 | 369 | 399 | 369 | 394 | 75,000 | 394 |
| 1997-12-25 | 351 | 390 | 351 | 370 | 400,000 | 370 |
| 1997-12-24 | 370 | 370 | 360 | 363 | 285,000 | 363 |
| 1997-12-22 | 390 | 391 | 374 | 375 | 425,000 | 375 |
| 1997-12-19 | 398 | 398 | 385 | 390 | 359,000 | 390 |
| 1997-12-18 | 395 | 404 | 394 | 400 | 276,000 | 400 |
| 1997-12-17 | 390 | 400 | 384 | 394 | 306,000 | 394 |
| 1997-12-16 | 395 | 395 | 384 | 388 | 168,000 | 388 |
| 1997-12-15 | 390 | 400 | 380 | 390 | 386,000 | 390 |
| 1997-12-12 | 400 | 400 | 392 | 399 | 502,000 | 399 |
| 1997-12-11 | 410 | 411 | 390 | 398 | 299,000 | 398 |
| 1997-12-10 | 430 | 431 | 410 | 412 | 228,000 | 412 |
| 1997-12-09 | 430 | 440 | 430 | 434 | 160,000 | 434 |
| 1997-12-08 | 438 | 445 | 430 | 430 | 77,000 | 430 |
| 1997-12-05 | 448 | 448 | 437 | 438 | 176,000 | 438 |
| 1997-12-04 | 428 | 430 | 427 | 429 | 143,000 | 429 |
| 1997-12-03 | 431 | 436 | 425 | 425 | 134,000 | 425 |
| 1997-12-02 | 451 | 458 | 440 | 450 | 244,000 | 450 |
| 1997-12-01 | 451 | 459 | 446 | 454 | 119,000 | 454 |
| 1997-11-28 | 451 | 455 | 442 | 455 | 415,000 | 455 |
| 1997-11-27 | 448 | 450 | 440 | 446 | 405,000 | 446 |
| 1997-11-26 | 441 | 448 | 430 | 448 | 154,000 | 448 |
| 1997-11-25 | 425 | 444 | 425 | 444 | 229,000 | 444 |
| 1997-11-21 | 461 | 461 | 448 | 455 | 631,000 | 455 |
| 1997-11-20 | 435 | 460 | 435 | 456 | 386,000 | 456 |
| 1997-11-19 | 427 | 433 | 426 | 430 | 156,000 | 430 |
| 1997-11-18 | 438 | 443 | 427 | 436 | 293,000 | 436 |
| 1997-11-17 | 425 | 445 | 425 | 439 | 234,000 | 439 |
| 1997-11-14 | 435 | 435 | 425 | 425 | 213,000 | 425 |
| 1997-11-13 | 441 | 444 | 436 | 443 | 79,000 | 443 |
| 1997-11-12 | 440 | 451 | 440 | 443 | 295,000 | 443 |
| 1997-11-11 | 430 | 440 | 430 | 440 | 75,000 | 440 |
| 1997-11-10 | 433 | 441 | 425 | 432 | 178,000 | 432 |
| 1997-11-07 | 440 | 441 | 433 | 441 | 315,000 | 441 |
| 1997-11-06 | 437 | 449 | 437 | 449 | 321,000 | 449 |
| 1997-11-05 | 442 | 448 | 440 | 447 | 113,000 | 447 |
| 1997-11-04 | 450 | 450 | 440 | 448 | 93,000 | 448 |
| 1997-10-31 | 443 | 453 | 440 | 452 | 205,000 | 452 |
| 1997-10-30 | 463 | 463 | 450 | 450 | 203,000 | 450 |
| 1997-10-29 | 466 | 469 | 455 | 458 | 343,000 | 458 |
| 1997-10-28 | 461 | 461 | 454 | 461 | 163,000 | 461 |
| 1997-10-27 | 497 | 497 | 460 | 460 | 60,000 | 460 |
| 1997-10-24 | 492 | 500 | 488 | 500 | 239,000 | 500 |
| 1997-10-23 | 499 | 514 | 488 | 493 | 473,000 | 493 |
| 1997-10-22 | 483 | 500 | 483 | 500 | 102,000 | 500 |
| 1997-10-21 | 482 | 485 | 480 | 482 | 45,000 | 482 |
| 1997-10-20 | 474 | 482 | 474 | 479 | 99,000 | 479 |
| 1997-10-17 | 467 | 480 | 467 | 474 | 125,000 | 474 |
| 1997-10-16 | 455 | 474 | 455 | 467 | 104,000 | 467 |
| 1997-10-15 | 450 | 460 | 449 | 450 | 98,000 | 450 |
| 1997-10-14 | 456 | 460 | 443 | 449 | 408,000 | 449 |
| 1997-10-13 | 469 | 475 | 456 | 456 | 159,000 | 456 |
| 1997-10-09 | 475 | 475 | 460 | 469 | 113,000 | 469 |
| 1997-10-08 | 480 | 485 | 475 | 480 | 113,000 | 480 |
| 1997-10-07 | 470 | 480 | 469 | 470 | 86,000 | 470 |
| 1997-10-06 | 459 | 469 | 459 | 466 | 173,000 | 466 |
| 1997-10-03 | 460 | 465 | 441 | 454 | 144,000 | 454 |
| 1997-10-02 | 489 | 489 | 466 | 470 | 163,000 | 470 |
| 1997-10-01 | 498 | 498 | 471 | 489 | 267,000 | 489 |
| 1997-09-30 | 498 | 505 | 498 | 504 | 141,000 | 504 |
| 1997-09-29 | 505 | 508 | 498 | 498 | 177,000 | 498 |
| 1997-09-26 | 505 | 506 | 505 | 505 | 259,000 | 505 |
| 1997-09-25 | 500 | 520 | 500 | 500 | 138,000 | 500 |
| 1997-09-24 | 520 | 525 | 500 | 500 | 509,000 | 500 |
| 1997-09-22 | 512 | 520 | 509 | 514 | 238,000 | 514 |
| 1997-09-19 | 511 | 521 | 506 | 512 | 334,000 | 512 |
| 1997-09-18 | 517 | 540 | 515 | 540 | 400,000 | 540 |
| 1997-09-17 | 527 | 535 | 508 | 517 | 643,000 | 517 |
| 1997-09-16 | 545 | 545 | 530 | 537 | 143,000 | 537 |
| 1997-09-12 | 531 | 540 | 518 | 540 | 274,000 | 540 |
| 1997-09-11 | 556 | 556 | 521 | 521 | 174,000 | 521 |
| 1997-09-10 | 556 | 556 | 540 | 556 | 62,000 | 556 |
| 1997-09-09 | 569 | 569 | 558 | 559 | 128,000 | 559 |
| 1997-09-08 | 559 | 580 | 559 | 570 | 219,000 | 570 |
| 1997-09-05 | 559 | 568 | 557 | 565 | 143,000 | 565 |
| 1997-09-04 | 562 | 562 | 554 | 559 | 141,000 | 559 |
| 1997-09-03 | 550 | 560 | 550 | 560 | 164,000 | 560 |
| 1997-09-02 | 523 | 540 | 523 | 540 | 82,000 | 540 |
| 1997-09-01 | 523 | 534 | 523 | 523 | 148,000 | 523 |
| 1997-08-29 | 530 | 530 | 509 | 523 | 335,000 | 523 |
| 1997-08-28 | 555 | 556 | 547 | 547 | 80,000 | 547 |
| 1997-08-27 | 559 | 564 | 559 | 560 | 260,000 | 560 |
| 1997-08-26 | 553 | 565 | 552 | 565 | 399,000 | 565 |
| 1997-08-25 | 568 | 568 | 549 | 555 | 100,000 | 555 |
| 1997-08-22 | 559 | 560 | 548 | 548 | 169,000 | 548 |
| 1997-08-21 | 571 | 571 | 559 | 565 | 189,000 | 565 |
| 1997-08-20 | 560 | 565 | 556 | 564 | 74,000 | 564 |
| 1997-08-19 | 560 | 562 | 550 | 558 | 187,000 | 558 |
| 1997-08-18 | 542 | 550 | 540 | 550 | 67,000 | 550 |
| 1997-08-15 | 546 | 555 | 546 | 546 | 182,000 | 546 |
| 1997-08-14 | 550 | 562 | 550 | 550 | 172,000 | 550 |
| 1997-08-13 | 550 | 558 | 547 | 555 | 206,000 | 555 |
| 1997-08-12 | 545 | 558 | 540 | 547 | 308,000 | 547 |
| 1997-08-11 | 543 | 559 | 543 | 546 | 192,000 | 546 |
| 1997-08-08 | 570 | 576 | 560 | 563 | 415,000 | 563 |
| 1997-08-07 | 570 | 572 | 570 | 570 | 152,000 | 570 |
| 1997-08-06 | 571 | 582 | 569 | 578 | 445,000 | 578 |
| 1997-08-05 | 572 | 578 | 570 | 578 | 163,000 | 578 |
| 1997-08-04 | 573 | 579 | 570 | 575 | 92,000 | 575 |
| 1997-08-01 | 577 | 585 | 570 | 572 | 169,000 | 572 |
| 1997-07-31 | 601 | 601 | 585 | 587 | 247,000 | 587 |
| 1997-07-30 | 586 | 599 | 586 | 595 | 291,000 | 595 |
| 1997-07-29 | 570 | 592 | 570 | 582 | 208,000 | 582 |
| 1997-07-28 | 583 | 590 | 581 | 590 | 40,000 | 590 |
| 1997-07-25 | 594 | 594 | 578 | 592 | 147,000 | 592 |
| 1997-07-24 | 578 | 585 | 577 | 577 | 138,000 | 577 |
| 1997-07-23 | 578 | 580 | 574 | 578 | 164,000 | 578 |
| 1997-07-22 | 569 | 580 | 569 | 572 | 260,000 | 572 |
| 1997-07-18 | 581 | 590 | 579 | 579 | 147,000 | 579 |
| 1997-07-17 | 589 | 597 | 575 | 578 | 447,000 | 578 |
| 1997-07-16 | 574 | 591 | 573 | 591 | 88,000 | 591 |
| 1997-07-15 | 565 | 580 | 565 | 572 | 213,000 | 572 |
| 1997-07-14 | 579 | 585 | 579 | 581 | 62,000 | 581 |
| 1997-07-11 | 581 | 583 | 579 | 579 | 120,000 | 579 |
| 1997-07-10 | 581 | 590 | 580 | 589 | 73,000 | 589 |
| 1997-07-09 | 585 | 595 | 581 | 586 | 137,000 | 586 |
| 1997-07-08 | 579 | 585 | 577 | 585 | 121,000 | 585 |
| 1997-07-07 | 571 | 581 | 571 | 581 | 90,000 | 581 |
| 1997-07-04 | 599 | 600 | 580 | 580 | 84,000 | 580 |
| 1997-07-03 | 605 | 605 | 600 | 600 | 190,000 | 600 |
| 1997-07-02 | 605 | 606 | 600 | 605 | 90,000 | 605 |
| 1997-07-01 | 602 | 611 | 594 | 594 | 148,000 | 594 |
| 1997-06-30 | 614 | 614 | 601 | 601 | 126,000 | 601 |
| 1997-06-27 | 615 | 617 | 607 | 613 | 201,000 | 613 |
| 1997-06-26 | 607 | 620 | 607 | 613 | 412,000 | 613 |
| 1997-06-25 | 600 | 609 | 600 | 607 | 321,000 | 607 |
| 1997-06-24 | 592 | 596 | 585 | 591 | 32,000 | 591 |
| 1997-06-23 | 596 | 602 | 595 | 602 | 132,000 | 602 |
| 1997-06-20 | 608 | 608 | 595 | 596 | 190,000 | 596 |
| 1997-06-19 | 595 | 610 | 595 | 608 | 107,000 | 608 |
| 1997-06-18 | 608 | 609 | 595 | 595 | 98,000 | 595 |
| 1997-06-17 | 612 | 614 | 608 | 612 | 209,000 | 612 |
| 1997-06-16 | 611 | 616 | 610 | 614 | 148,000 | 614 |
| 1997-06-13 | 618 | 618 | 608 | 611 | 274,000 | 611 |
| 1997-06-12 | 603 | 608 | 601 | 608 | 363,000 | 608 |
| 1997-06-11 | 589 | 599 | 588 | 593 | 386,000 | 593 |
| 1997-06-10 | 582 | 588 | 582 | 588 | 108,000 | 588 |
| 1997-06-09 | 582 | 588 | 581 | 585 | 114,000 | 585 |
| 1997-06-06 | 585 | 593 | 580 | 580 | 185,000 | 580 |
| 1997-06-05 | 580 | 590 | 580 | 590 | 207,000 | 590 |
| 1997-06-04 | 584 | 584 | 580 | 582 | 342,000 | 582 |
| 1997-06-03 | 585 | 585 | 578 | 579 | 136,000 | 579 |
| 1997-06-02 | 586 | 586 | 579 | 581 | 148,000 | 581 |
| 1997-05-30 | 577 | 586 | 577 | 586 | 328,000 | 586 |
| 1997-05-29 | 579 | 579 | 572 | 576 | 164,000 | 576 |
| 1997-05-28 | 576 | 590 | 575 | 580 | 302,000 | 580 |
| 1997-05-27 | 577 | 577 | 569 | 575 | 216,000 | 575 |
| 1997-05-26 | 588 | 588 | 578 | 578 | 192,000 | 578 |
| 1997-05-23 | 590 | 594 | 585 | 588 | 182,000 | 588 |
| 1997-05-22 | 580 | 582 | 578 | 582 | 159,000 | 582 |
| 1997-05-21 | 580 | 586 | 580 | 580 | 101,000 | 580 |
| 1997-05-20 | 595 | 597 | 585 | 590 | 122,000 | 590 |
| 1997-05-19 | 593 | 599 | 591 | 594 | 505,000 | 594 |
| 1997-05-16 | 594 | 599 | 593 | 593 | 200,000 | 593 |
| 1997-05-15 | 599 | 599 | 593 | 593 | 143,000 | 593 |
| 1997-05-14 | 610 | 610 | 599 | 599 | 131,000 | 599 |
| 1997-05-13 | 605 | 611 | 605 | 605 | 225,000 | 605 |
| 1997-05-12 | 598 | 605 | 594 | 599 | 169,000 | 599 |
| 1997-05-09 | 609 | 611 | 602 | 602 | 232,000 | 602 |
| 1997-05-08 | 610 | 611 | 606 | 609 | 124,000 | 609 |
| 1997-05-07 | 603 | 617 | 603 | 614 | 374,000 | 614 |
| 1997-05-06 | 618 | 620 | 610 | 613 | 290,000 | 613 |
| 1997-05-02 | 605 | 610 | 602 | 610 | 517,000 | 610 |
| 1997-05-01 | 610 | 625 | 609 | 615 | 485,000 | 615 |
| 1997-04-30 | 600 | 609 | 595 | 605 | 396,000 | 605 |
| 1997-04-28 | 600 | 600 | 597 | 600 | 253,000 | 600 |
| 1997-04-25 | 600 | 602 | 595 | 595 | 286,000 | 595 |
| 1997-04-24 | 610 | 610 | 598 | 600 | 263,000 | 600 |
| 1997-04-23 | 602 | 610 | 597 | 610 | 561,000 | 610 |
| 1997-04-22 | 598 | 601 | 596 | 601 | 350,000 | 601 |
| 1997-04-21 | 584 | 600 | 584 | 593 | 573,000 | 593 |
| 1997-04-18 | 586 | 586 | 577 | 584 | 112,000 | 584 |
| 1997-04-17 | 587 | 588 | 577 | 586 | 117,000 | 586 |
| 1997-04-16 | 586 | 587 | 583 | 583 | 1,335,000 | 583 |
| 1997-04-15 | 587 | 595 | 584 | 586 | 408,000 | 586 |
| 1997-04-14 | 592 | 595 | 589 | 591 | 154,000 | 591 |
| 1997-04-11 | 593 | 598 | 588 | 590 | 483,000 | 590 |
| 1997-04-10 | 590 | 600 | 590 | 591 | 129,000 | 591 |
| 1997-04-09 | 600 | 600 | 591 | 591 | 94,000 | 591 |
| 1997-04-08 | 610 | 610 | 590 | 595 | 123,000 | 595 |
| 1997-04-07 | 607 | 615 | 607 | 610 | 128,000 | 610 |
| 1997-04-04 | 608 | 614 | 603 | 607 | 109,000 | 607 |
| 1997-04-03 | 598 | 619 | 598 | 607 | 116,000 | 607 |
| 1997-04-02 | 607 | 615 | 602 | 602 | 161,000 | 602 |
| 1997-04-01 | 612 | 612 | 607 | 607 | 212,000 | 607 |
| 1997-03-31 | 619 | 620 | 609 | 612 | 103,000 | 612 |
| 1997-03-28 | 620 | 620 | 611 | 619 | 368,000 | 619 |
| 1997-03-27 | 615 | 615 | 598 | 610 | 544,000 | 610 |
| 1997-03-26 | 600 | 616 | 600 | 615 | 61,000 | 615 |
| 1997-03-25 | 609 | 615 | 600 | 600 | 357,000 | 600 |
| 1997-03-24 | 585 | 591 | 585 | 590 | 313,000 | 590 |
| 1997-03-21 | 579 | 585 | 575 | 585 | 194,000 | 585 |
| 1997-03-19 | 595 | 595 | 576 | 576 | 204,000 | 576 |
| 1997-03-18 | 577 | 585 | 575 | 575 | 195,000 | 575 |
| 1997-03-17 | 565 | 575 | 565 | 575 | 104,000 | 575 |
| 1997-03-14 | 570 | 571 | 568 | 570 | 235,000 | 570 |
| 1997-03-13 | 575 | 575 | 570 | 572 | 134,000 | 572 |
| 1997-03-12 | 571 | 580 | 568 | 580 | 88,000 | 580 |
| 1997-03-11 | 589 | 599 | 570 | 571 | 193,000 | 571 |
| 1997-03-10 | 571 | 580 | 571 | 579 | 60,000 | 579 |
| 1997-03-07 | 571 | 585 | 570 | 576 | 67,000 | 576 |
| 1997-03-06 | 600 | 600 | 571 | 571 | 219,000 | 571 |
| 1997-03-05 | 593 | 596 | 584 | 596 | 215,000 | 596 |
| 1997-03-04 | 593 | 601 | 593 | 593 | 239,000 | 593 |
| 1997-03-03 | 595 | 596 | 593 | 593 | 100,000 | 593 |
| 1997-02-28 | 594 | 605 | 593 | 598 | 147,000 | 598 |
| 1997-02-27 | 596 | 600 | 594 | 595 | 24,000 | 595 |
| 1997-02-26 | 610 | 610 | 595 | 595 | 144,000 | 595 |
| 1997-02-25 | 617 | 617 | 604 | 609 | 136,000 | 609 |
| 1997-02-24 | 595 | 605 | 595 | 604 | 115,000 | 604 |
| 1997-02-21 | 600 | 600 | 595 | 595 | 105,000 | 595 |
| 1997-02-20 | 594 | 605 | 592 | 602 | 124,000 | 602 |
| 1997-02-19 | 603 | 603 | 586 | 599 | 183,000 | 599 |
| 1997-02-18 | 605 | 607 | 601 | 602 | 98,000 | 602 |
| 1997-02-17 | 609 | 609 | 601 | 605 | 77,000 | 605 |
| 1997-02-14 | 591 | 604 | 591 | 601 | 218,000 | 601 |
| 1997-02-13 | 595 | 603 | 590 | 600 | 245,000 | 600 |
| 1997-02-12 | 582 | 605 | 582 | 585 | 69,000 | 585 |
| 1997-02-10 | 581 | 587 | 578 | 581 | 221,000 | 581 |
| 1997-02-07 | 583 | 587 | 580 | 582 | 163,000 | 582 |
| 1997-02-06 | 599 | 604 | 583 | 583 | 311,000 | 583 |
| 1997-02-05 | 600 | 605 | 600 | 604 | 199,000 | 604 |
| 1997-02-04 | 603 | 608 | 600 | 600 | 1,971,000 | 600 |
| 1997-02-03 | 606 | 607 | 602 | 602 | 104,000 | 602 |
| 1997-01-31 | 592 | 605 | 590 | 590 | 105,000 | 590 |
| 1997-01-30 | 595 | 602 | 585 | 585 | 242,000 | 585 |
| 1997-01-29 | 577 | 600 | 577 | 595 | 220,000 | 595 |
| 1997-01-28 | 570 | 585 | 568 | 585 | 162,000 | 585 |
| 1997-01-27 | 567 | 570 | 565 | 570 | 108,000 | 570 |
| 1997-01-24 | 568 | 572 | 557 | 567 | 287,000 | 567 |
| 1997-01-23 | 555 | 564 | 555 | 564 | 83,000 | 564 |
| 1997-01-22 | 558 | 571 | 558 | 565 | 273,000 | 565 |
| 1997-01-21 | 557 | 560 | 553 | 560 | 242,000 | 560 |
| 1997-01-20 | 560 | 560 | 541 | 557 | 254,000 | 557 |
| 1997-01-17 | 548 | 559 | 545 | 554 | 153,000 | 554 |
| 1997-01-16 | 545 | 550 | 538 | 538 | 205,000 | 538 |
| 1997-01-14 | 529 | 549 | 529 | 544 | 325,000 | 544 |
| 1997-01-13 | 522 | 549 | 520 | 549 | 312,000 | 549 |
| 1997-01-10 | 542 | 545 | 520 | 522 | 1,013,000 | 522 |
| 1997-01-09 | 569 | 569 | 532 | 532 | 207,000 | 532 |
| 1997-01-08 | 579 | 579 | 563 | 565 | 238,000 | 565 |
| 1997-01-07 | 591 | 591 | 577 | 580 | 150,000 | 580 |
| 1997-01-06 | 581 | 590 | 577 | 590 | 52,000 | 590 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
