7701 (株)島津製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 407 | 408 | 406 | 406 | 43,000 | 406 |
| 1998-12-29 | 401 | 405 | 400 | 403 | 82,000 | 403 |
| 1998-12-28 | 400 | 401 | 395 | 396 | 133,000 | 396 |
| 1998-12-25 | 416 | 416 | 400 | 400 | 258,000 | 400 |
| 1998-12-24 | 399 | 399 | 386 | 386 | 413,000 | 386 |
| 1998-12-22 | 387 | 400 | 385 | 400 | 202,000 | 400 |
| 1998-12-21 | 385 | 385 | 380 | 385 | 289,000 | 385 |
| 1998-12-18 | 396 | 396 | 385 | 385 | 74,000 | 385 |
| 1998-12-17 | 400 | 400 | 395 | 396 | 83,000 | 396 |
| 1998-12-16 | 390 | 400 | 387 | 400 | 168,000 | 400 |
| 1998-12-15 | 388 | 392 | 388 | 390 | 74,000 | 390 |
| 1998-12-14 | 409 | 409 | 399 | 400 | 147,000 | 400 |
| 1998-12-11 | 410 | 410 | 400 | 410 | 434,000 | 410 |
| 1998-12-10 | 400 | 404 | 390 | 396 | 222,000 | 396 |
| 1998-12-09 | 390 | 394 | 387 | 394 | 138,000 | 394 |
| 1998-12-08 | 395 | 399 | 389 | 392 | 173,000 | 392 |
| 1998-12-07 | 398 | 399 | 390 | 394 | 183,000 | 394 |
| 1998-12-04 | 400 | 401 | 396 | 400 | 187,000 | 400 |
| 1998-12-03 | 412 | 420 | 400 | 400 | 264,000 | 400 |
| 1998-12-02 | 437 | 437 | 420 | 425 | 78,000 | 425 |
| 1998-12-01 | 420 | 440 | 414 | 437 | 176,000 | 437 |
| 1998-11-30 | 438 | 438 | 421 | 430 | 139,000 | 430 |
| 1998-11-27 | 430 | 434 | 423 | 433 | 145,000 | 433 |
| 1998-11-26 | 440 | 445 | 432 | 434 | 258,000 | 434 |
| 1998-11-25 | 425 | 443 | 420 | 435 | 333,000 | 435 |
| 1998-11-24 | 420 | 425 | 416 | 420 | 278,000 | 420 |
| 1998-11-20 | 405 | 415 | 404 | 411 | 283,000 | 411 |
| 1998-11-19 | 408 | 411 | 406 | 406 | 170,000 | 406 |
| 1998-11-18 | 414 | 415 | 409 | 413 | 193,000 | 413 |
| 1998-11-17 | 406 | 415 | 404 | 415 | 184,000 | 415 |
| 1998-11-16 | 411 | 419 | 411 | 415 | 118,000 | 415 |
| 1998-11-13 | 403 | 408 | 401 | 408 | 54,000 | 408 |
| 1998-11-12 | 405 | 414 | 405 | 408 | 99,000 | 408 |
| 1998-11-11 | 400 | 414 | 400 | 410 | 71,000 | 410 |
| 1998-11-10 | 398 | 408 | 395 | 406 | 225,000 | 406 |
| 1998-11-09 | 402 | 402 | 399 | 402 | 60,000 | 402 |
| 1998-11-06 | 400 | 404 | 391 | 403 | 105,000 | 403 |
| 1998-11-05 | 405 | 406 | 400 | 403 | 162,000 | 403 |
| 1998-11-04 | 400 | 405 | 400 | 405 | 139,000 | 405 |
| 1998-11-02 | 391 | 398 | 389 | 394 | 48,000 | 394 |
| 1998-10-30 | 383 | 393 | 382 | 392 | 241,000 | 392 |
| 1998-10-29 | 366 | 370 | 364 | 368 | 449,000 | 368 |
| 1998-10-28 | 376 | 376 | 360 | 361 | 84,000 | 361 |
| 1998-10-27 | 380 | 380 | 375 | 379 | 56,000 | 379 |
| 1998-10-26 | 365 | 379 | 362 | 375 | 133,000 | 375 |
| 1998-10-23 | 374 | 374 | 364 | 365 | 261,000 | 365 |
| 1998-10-22 | 395 | 399 | 371 | 374 | 201,000 | 374 |
| 1998-10-21 | 380 | 395 | 380 | 380 | 174,000 | 380 |
| 1998-10-20 | 380 | 390 | 378 | 390 | 58,000 | 390 |
| 1998-10-19 | 368 | 380 | 368 | 378 | 54,000 | 378 |
| 1998-10-16 | 362 | 366 | 361 | 364 | 38,000 | 364 |
| 1998-10-15 | 363 | 363 | 360 | 360 | 109,000 | 360 |
| 1998-10-14 | 360 | 370 | 360 | 361 | 104,000 | 361 |
| 1998-10-13 | 384 | 384 | 359 | 359 | 143,000 | 359 |
| 1998-10-12 | 379 | 386 | 379 | 380 | 134,000 | 380 |
| 1998-10-09 | 378 | 389 | 375 | 380 | 86,000 | 380 |
| 1998-10-08 | 389 | 389 | 375 | 376 | 145,000 | 376 |
| 1998-10-07 | 361 | 390 | 361 | 390 | 158,000 | 390 |
| 1998-10-06 | 370 | 374 | 358 | 358 | 204,000 | 358 |
| 1998-10-05 | 381 | 381 | 365 | 365 | 130,000 | 365 |
| 1998-10-02 | 393 | 393 | 380 | 380 | 106,000 | 380 |
| 1998-10-01 | 399 | 399 | 385 | 392 | 114,000 | 392 |
| 1998-09-30 | 406 | 408 | 399 | 399 | 159,000 | 399 |
| 1998-09-29 | 422 | 422 | 401 | 401 | 256,000 | 401 |
| 1998-09-28 | 410 | 425 | 410 | 419 | 130,000 | 419 |
| 1998-09-25 | 425 | 426 | 406 | 406 | 227,000 | 406 |
| 1998-09-24 | 425 | 434 | 417 | 430 | 319,000 | 430 |
| 1998-09-22 | 404 | 404 | 395 | 395 | 188,000 | 395 |
| 1998-09-21 | 390 | 395 | 386 | 394 | 94,000 | 394 |
| 1998-09-18 | 375 | 400 | 368 | 395 | 393,000 | 395 |
| 1998-09-17 | 396 | 397 | 376 | 379 | 251,000 | 379 |
| 1998-09-16 | 400 | 404 | 391 | 393 | 133,000 | 393 |
| 1998-09-14 | 391 | 405 | 386 | 405 | 171,000 | 405 |
| 1998-09-11 | 401 | 401 | 380 | 386 | 438,000 | 386 |
| 1998-09-10 | 412 | 418 | 405 | 405 | 117,000 | 405 |
| 1998-09-09 | 424 | 425 | 412 | 412 | 266,000 | 412 |
| 1998-09-08 | 427 | 434 | 421 | 426 | 231,000 | 426 |
| 1998-09-07 | 423 | 433 | 419 | 428 | 348,000 | 428 |
| 1998-09-04 | 436 | 437 | 425 | 425 | 169,000 | 425 |
| 1998-09-03 | 441 | 442 | 436 | 437 | 220,000 | 437 |
| 1998-09-02 | 437 | 460 | 434 | 440 | 409,000 | 440 |
| 1998-09-01 | 430 | 437 | 420 | 433 | 212,000 | 433 |
| 1998-08-31 | 425 | 439 | 425 | 437 | 158,000 | 437 |
| 1998-08-28 | 423 | 433 | 421 | 430 | 111,000 | 430 |
| 1998-08-27 | 424 | 435 | 420 | 435 | 91,000 | 435 |
| 1998-08-26 | 442 | 442 | 430 | 430 | 89,000 | 430 |
| 1998-08-25 | 455 | 455 | 442 | 442 | 195,000 | 442 |
| 1998-08-24 | 432 | 441 | 430 | 430 | 116,000 | 430 |
| 1998-08-21 | 431 | 439 | 426 | 435 | 84,000 | 435 |
| 1998-08-20 | 429 | 440 | 429 | 430 | 61,000 | 430 |
| 1998-08-19 | 430 | 449 | 428 | 430 | 229,000 | 430 |
| 1998-08-18 | 430 | 435 | 428 | 430 | 120,000 | 430 |
| 1998-08-17 | 435 | 435 | 415 | 420 | 151,000 | 420 |
| 1998-08-14 | 435 | 436 | 434 | 435 | 178,000 | 435 |
| 1998-08-13 | 441 | 447 | 435 | 435 | 138,000 | 435 |
| 1998-08-12 | 440 | 443 | 420 | 438 | 636,000 | 438 |
| 1998-08-11 | 465 | 465 | 442 | 445 | 195,000 | 445 |
| 1998-08-10 | 465 | 468 | 462 | 465 | 89,000 | 465 |
| 1998-08-07 | 466 | 472 | 465 | 469 | 161,000 | 469 |
| 1998-08-06 | 472 | 475 | 465 | 467 | 208,000 | 467 |
| 1998-08-05 | 465 | 471 | 465 | 467 | 155,000 | 467 |
| 1998-08-04 | 465 | 470 | 464 | 470 | 146,000 | 470 |
| 1998-08-03 | 468 | 468 | 460 | 461 | 49,000 | 461 |
| 1998-07-31 | 475 | 475 | 468 | 468 | 285,000 | 468 |
| 1998-07-30 | 467 | 474 | 467 | 472 | 98,000 | 472 |
| 1998-07-29 | 474 | 474 | 468 | 472 | 185,000 | 472 |
| 1998-07-28 | 470 | 475 | 467 | 474 | 452,000 | 474 |
| 1998-07-27 | 463 | 466 | 458 | 460 | 207,000 | 460 |
| 1998-07-24 | 464 | 468 | 456 | 468 | 245,000 | 468 |
| 1998-07-23 | 472 | 477 | 455 | 459 | 490,000 | 459 |
| 1998-07-22 | 467 | 473 | 465 | 471 | 576,000 | 471 |
| 1998-07-21 | 455 | 472 | 455 | 472 | 326,000 | 472 |
| 1998-07-17 | 451 | 457 | 451 | 456 | 147,000 | 456 |
| 1998-07-16 | 458 | 459 | 446 | 446 | 157,000 | 446 |
| 1998-07-15 | 462 | 462 | 454 | 458 | 273,000 | 458 |
| 1998-07-14 | 454 | 454 | 450 | 450 | 179,000 | 450 |
| 1998-07-13 | 439 | 458 | 439 | 454 | 130,000 | 454 |
| 1998-07-10 | 462 | 465 | 450 | 450 | 245,000 | 450 |
| 1998-07-09 | 462 | 464 | 456 | 462 | 282,000 | 462 |
| 1998-07-08 | 459 | 462 | 459 | 461 | 146,000 | 461 |
| 1998-07-07 | 461 | 461 | 458 | 459 | 166,000 | 459 |
| 1998-07-06 | 463 | 464 | 458 | 460 | 176,000 | 460 |
| 1998-07-03 | 453 | 465 | 453 | 463 | 300,000 | 463 |
| 1998-07-02 | 462 | 462 | 444 | 444 | 240,000 | 444 |
| 1998-07-01 | 437 | 449 | 432 | 449 | 211,000 | 449 |
| 1998-06-30 | 437 | 437 | 431 | 432 | 102,000 | 432 |
| 1998-06-29 | 437 | 437 | 422 | 430 | 110,000 | 430 |
| 1998-06-26 | 431 | 431 | 427 | 427 | 64,000 | 427 |
| 1998-06-25 | 428 | 435 | 423 | 430 | 293,000 | 430 |
| 1998-06-24 | 417 | 425 | 415 | 418 | 291,000 | 418 |
| 1998-06-23 | 430 | 430 | 416 | 416 | 373,000 | 416 |
| 1998-06-22 | 438 | 439 | 430 | 430 | 44,000 | 430 |
| 1998-06-19 | 437 | 437 | 426 | 430 | 53,000 | 430 |
| 1998-06-18 | 430 | 440 | 430 | 436 | 317,000 | 436 |
| 1998-06-17 | 430 | 440 | 425 | 425 | 86,000 | 425 |
| 1998-06-16 | 427 | 429 | 420 | 428 | 73,000 | 428 |
| 1998-06-15 | 423 | 430 | 423 | 430 | 16,000 | 430 |
| 1998-06-12 | 431 | 433 | 422 | 425 | 309,000 | 425 |
| 1998-06-11 | 434 | 434 | 422 | 424 | 137,000 | 424 |
| 1998-06-10 | 440 | 441 | 433 | 434 | 295,000 | 434 |
| 1998-06-09 | 440 | 440 | 435 | 440 | 183,000 | 440 |
| 1998-06-08 | 442 | 445 | 442 | 443 | 95,000 | 443 |
| 1998-06-05 | 442 | 450 | 442 | 445 | 95,000 | 445 |
| 1998-06-04 | 455 | 461 | 450 | 452 | 55,000 | 452 |
| 1998-06-03 | 462 | 463 | 455 | 460 | 143,000 | 460 |
| 1998-06-02 | 446 | 463 | 446 | 463 | 180,000 | 463 |
| 1998-06-01 | 450 | 458 | 445 | 455 | 203,000 | 455 |
| 1998-05-29 | 450 | 454 | 440 | 445 | 126,000 | 445 |
| 1998-05-28 | 454 | 465 | 445 | 445 | 323,000 | 445 |
| 1998-05-27 | 455 | 455 | 449 | 450 | 86,000 | 450 |
| 1998-05-26 | 456 | 460 | 452 | 460 | 104,000 | 460 |
| 1998-05-25 | 460 | 460 | 451 | 457 | 140,000 | 457 |
| 1998-05-22 | 449 | 455 | 445 | 446 | 154,000 | 446 |
| 1998-05-21 | 435 | 449 | 435 | 449 | 180,000 | 449 |
| 1998-05-20 | 445 | 448 | 430 | 432 | 162,000 | 432 |
| 1998-05-19 | 442 | 442 | 435 | 435 | 99,000 | 435 |
| 1998-05-18 | 442 | 442 | 436 | 440 | 77,000 | 440 |
| 1998-05-15 | 430 | 446 | 430 | 442 | 182,000 | 442 |
| 1998-05-14 | 431 | 437 | 430 | 431 | 72,000 | 431 |
| 1998-05-13 | 420 | 430 | 420 | 426 | 124,000 | 426 |
| 1998-05-12 | 430 | 439 | 430 | 430 | 144,000 | 430 |
| 1998-05-11 | 430 | 430 | 426 | 430 | 75,000 | 430 |
| 1998-05-08 | 412 | 425 | 410 | 425 | 71,000 | 425 |
| 1998-05-07 | 406 | 414 | 405 | 410 | 99,000 | 410 |
| 1998-05-06 | 425 | 425 | 406 | 406 | 85,000 | 406 |
| 1998-05-01 | 419 | 425 | 417 | 420 | 83,000 | 420 |
| 1998-04-30 | 415 | 424 | 415 | 424 | 162,000 | 424 |
| 1998-04-28 | 429 | 429 | 415 | 415 | 73,000 | 415 |
| 1998-04-27 | 435 | 435 | 430 | 434 | 185,000 | 434 |
| 1998-04-24 | 440 | 440 | 435 | 435 | 128,000 | 435 |
| 1998-04-23 | 444 | 444 | 430 | 430 | 71,000 | 430 |
| 1998-04-22 | 435 | 444 | 435 | 444 | 117,000 | 444 |
| 1998-04-21 | 442 | 444 | 437 | 440 | 202,000 | 440 |
| 1998-04-20 | 439 | 440 | 435 | 440 | 152,000 | 440 |
| 1998-04-17 | 444 | 444 | 431 | 440 | 167,000 | 440 |
| 1998-04-16 | 435 | 448 | 434 | 446 | 521,000 | 446 |
| 1998-04-15 | 420 | 436 | 420 | 432 | 559,000 | 432 |
| 1998-04-14 | 418 | 424 | 415 | 417 | 424,000 | 417 |
| 1998-04-13 | 418 | 418 | 415 | 418 | 122,000 | 418 |
| 1998-04-10 | 420 | 425 | 412 | 418 | 162,000 | 418 |
| 1998-04-09 | 424 | 430 | 420 | 429 | 135,000 | 429 |
| 1998-04-08 | 408 | 424 | 408 | 424 | 614,000 | 424 |
| 1998-04-07 | 407 | 415 | 406 | 408 | 285,000 | 408 |
| 1998-04-06 | 400 | 410 | 400 | 405 | 160,000 | 405 |
| 1998-04-03 | 402 | 411 | 402 | 409 | 103,000 | 409 |
| 1998-04-02 | 418 | 418 | 390 | 392 | 179,000 | 392 |
| 1998-04-01 | 420 | 421 | 420 | 420 | 98,000 | 420 |
| 1998-03-31 | 421 | 424 | 418 | 421 | 188,000 | 421 |
| 1998-03-30 | 427 | 430 | 420 | 420 | 80,000 | 420 |
| 1998-03-27 | 432 | 437 | 431 | 432 | 82,000 | 432 |
| 1998-03-26 | 431 | 436 | 431 | 434 | 106,000 | 434 |
| 1998-03-25 | 434 | 434 | 427 | 432 | 130,000 | 432 |
| 1998-03-24 | 425 | 440 | 423 | 430 | 254,000 | 430 |
| 1998-03-23 | 425 | 435 | 420 | 420 | 244,000 | 420 |
| 1998-03-20 | 425 | 427 | 419 | 425 | 235,000 | 425 |
| 1998-03-19 | 437 | 440 | 431 | 431 | 279,000 | 431 |
| 1998-03-18 | 453 | 453 | 436 | 438 | 67,000 | 438 |
| 1998-03-17 | 458 | 459 | 446 | 446 | 112,000 | 446 |
| 1998-03-16 | 443 | 454 | 443 | 453 | 128,000 | 453 |
| 1998-03-13 | 430 | 443 | 430 | 438 | 212,000 | 438 |
| 1998-03-12 | 440 | 445 | 431 | 431 | 94,000 | 431 |
| 1998-03-11 | 452 | 452 | 435 | 437 | 104,000 | 437 |
| 1998-03-10 | 455 | 455 | 445 | 447 | 124,000 | 447 |
| 1998-03-09 | 459 | 464 | 445 | 450 | 129,000 | 450 |
| 1998-03-06 | 469 | 470 | 463 | 464 | 267,000 | 464 |
| 1998-03-05 | 460 | 470 | 460 | 469 | 389,000 | 469 |
| 1998-03-04 | 464 | 475 | 461 | 470 | 352,000 | 470 |
| 1998-03-03 | 460 | 463 | 457 | 460 | 309,000 | 460 |
| 1998-03-02 | 446 | 464 | 446 | 455 | 169,000 | 455 |
| 1998-02-27 | 442 | 443 | 440 | 443 | 326,000 | 443 |
| 1998-02-26 | 439 | 439 | 435 | 435 | 100,000 | 435 |
| 1998-02-25 | 441 | 441 | 435 | 438 | 104,000 | 438 |
| 1998-02-24 | 433 | 438 | 426 | 426 | 70,000 | 426 |
| 1998-02-23 | 443 | 443 | 433 | 433 | 69,000 | 433 |
| 1998-02-20 | 443 | 443 | 438 | 441 | 68,000 | 441 |
| 1998-02-19 | 433 | 444 | 433 | 444 | 145,000 | 444 |
| 1998-02-18 | 440 | 440 | 433 | 433 | 216,000 | 433 |
| 1998-02-17 | 438 | 440 | 435 | 440 | 99,000 | 440 |
| 1998-02-16 | 451 | 451 | 430 | 448 | 281,000 | 448 |
| 1998-02-13 | 480 | 481 | 457 | 457 | 616,000 | 457 |
| 1998-02-12 | 480 | 485 | 475 | 480 | 521,000 | 480 |
| 1998-02-10 | 465 | 470 | 458 | 470 | 276,000 | 470 |
| 1998-02-09 | 449 | 458 | 449 | 457 | 350,000 | 457 |
| 1998-02-06 | 429 | 444 | 425 | 444 | 419,000 | 444 |
| 1998-02-05 | 429 | 430 | 424 | 425 | 109,000 | 425 |
| 1998-02-04 | 434 | 434 | 426 | 426 | 158,000 | 426 |
| 1998-02-03 | 437 | 437 | 427 | 433 | 271,000 | 433 |
| 1998-02-02 | 436 | 441 | 427 | 427 | 305,000 | 427 |
| 1998-01-30 | 450 | 450 | 430 | 434 | 206,000 | 434 |
| 1998-01-29 | 455 | 460 | 445 | 460 | 709,000 | 460 |
| 1998-01-28 | 466 | 469 | 451 | 451 | 269,000 | 451 |
| 1998-01-27 | 447 | 456 | 439 | 456 | 774,000 | 456 |
| 1998-01-26 | 438 | 460 | 426 | 451 | 415,000 | 451 |
| 1998-01-23 | 429 | 430 | 426 | 430 | 139,000 | 430 |
| 1998-01-22 | 421 | 430 | 417 | 430 | 168,000 | 430 |
| 1998-01-21 | 405 | 419 | 401 | 419 | 187,000 | 419 |
| 1998-01-20 | 403 | 403 | 391 | 396 | 384,000 | 396 |
| 1998-01-19 | 394 | 414 | 394 | 408 | 418,000 | 408 |
| 1998-01-16 | 381 | 400 | 381 | 395 | 235,000 | 395 |
| 1998-01-14 | 384 | 388 | 380 | 388 | 155,000 | 388 |
| 1998-01-13 | 390 | 392 | 381 | 389 | 52,000 | 389 |
| 1998-01-12 | 395 | 399 | 392 | 392 | 133,000 | 392 |
| 1998-01-09 | 395 | 404 | 386 | 403 | 132,000 | 403 |
| 1998-01-08 | 394 | 405 | 390 | 400 | 513,000 | 400 |
| 1998-01-07 | 394 | 402 | 394 | 397 | 59,000 | 397 |
| 1998-01-06 | 400 | 404 | 390 | 400 | 98,000 | 400 |
| 1998-01-05 | 390 | 405 | 390 | 393 | 21,000 | 393 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
