7701 (株)島津製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 345 | 354 | 342 | 354 | 82,000 | 354 |
| 1999-12-29 | 348 | 355 | 345 | 345 | 138,000 | 345 |
| 1999-12-28 | 345 | 355 | 344 | 348 | 139,000 | 348 |
| 1999-12-27 | 370 | 370 | 351 | 351 | 192,000 | 351 |
| 1999-12-24 | 366 | 372 | 360 | 360 | 392,000 | 360 |
| 1999-12-22 | 343 | 356 | 343 | 356 | 390,000 | 356 |
| 1999-12-21 | 345 | 346 | 342 | 342 | 258,000 | 342 |
| 1999-12-20 | 375 | 375 | 343 | 343 | 610,000 | 343 |
| 1999-12-17 | 345 | 345 | 331 | 335 | 490,000 | 335 |
| 1999-12-16 | 345 | 345 | 335 | 335 | 325,000 | 335 |
| 1999-12-15 | 352 | 355 | 348 | 348 | 499,000 | 348 |
| 1999-12-14 | 342 | 354 | 336 | 345 | 753,000 | 345 |
| 1999-12-13 | 341 | 342 | 337 | 337 | 557,000 | 337 |
| 1999-12-10 | 335 | 355 | 335 | 336 | 1,038,000 | 336 |
| 1999-12-09 | 351 | 351 | 338 | 340 | 505,000 | 340 |
| 1999-12-08 | 356 | 363 | 348 | 348 | 589,000 | 348 |
| 1999-12-07 | 361 | 368 | 354 | 357 | 620,000 | 357 |
| 1999-12-06 | 380 | 385 | 359 | 365 | 659,000 | 365 |
| 1999-12-03 | 382 | 383 | 365 | 378 | 593,000 | 378 |
| 1999-12-02 | 385 | 396 | 381 | 382 | 666,000 | 382 |
| 1999-12-01 | 419 | 425 | 378 | 378 | 1,679,000 | 378 |
| 1999-11-30 | 410 | 465 | 405 | 420 | 4,737,000 | 420 |
| 1999-11-29 | 390 | 417 | 380 | 415 | 3,186,000 | 415 |
| 1999-11-26 | 343 | 395 | 340 | 391 | 2,294,000 | 391 |
| 1999-11-25 | 350 | 350 | 332 | 333 | 275,000 | 333 |
| 1999-11-24 | 346 | 350 | 330 | 332 | 519,000 | 332 |
| 1999-11-22 | 360 | 370 | 346 | 348 | 230,000 | 348 |
| 1999-11-19 | 370 | 373 | 345 | 345 | 294,000 | 345 |
| 1999-11-18 | 359 | 370 | 359 | 359 | 327,000 | 359 |
| 1999-11-17 | 333 | 366 | 331 | 350 | 318,000 | 350 |
| 1999-11-16 | 330 | 335 | 327 | 327 | 551,000 | 327 |
| 1999-11-15 | 341 | 345 | 325 | 325 | 632,000 | 325 |
| 1999-11-12 | 355 | 355 | 338 | 340 | 611,000 | 340 |
| 1999-11-11 | 365 | 370 | 360 | 360 | 227,000 | 360 |
| 1999-11-10 | 370 | 379 | 360 | 374 | 279,000 | 374 |
| 1999-11-09 | 388 | 388 | 373 | 375 | 227,000 | 375 |
| 1999-11-08 | 404 | 407 | 368 | 368 | 403,000 | 368 |
| 1999-11-05 | 391 | 408 | 391 | 404 | 823,000 | 404 |
| 1999-11-04 | 405 | 406 | 372 | 372 | 605,000 | 372 |
| 1999-11-02 | 395 | 405 | 388 | 405 | 754,000 | 405 |
| 1999-11-01 | 410 | 415 | 385 | 385 | 975,000 | 385 |
| 1999-10-29 | 351 | 370 | 350 | 365 | 406,000 | 365 |
| 1999-10-28 | 341 | 345 | 330 | 331 | 507,000 | 331 |
| 1999-10-27 | 335 | 344 | 333 | 344 | 724,000 | 344 |
| 1999-10-26 | 353 | 353 | 330 | 330 | 962,000 | 330 |
| 1999-10-25 | 375 | 375 | 352 | 353 | 352,000 | 353 |
| 1999-10-22 | 373 | 375 | 358 | 365 | 285,000 | 365 |
| 1999-10-21 | 380 | 380 | 371 | 372 | 132,000 | 372 |
| 1999-10-20 | 383 | 383 | 375 | 380 | 102,000 | 380 |
| 1999-10-19 | 375 | 375 | 370 | 375 | 122,000 | 375 |
| 1999-10-18 | 376 | 376 | 370 | 370 | 151,000 | 370 |
| 1999-10-15 | 382 | 383 | 375 | 378 | 280,000 | 378 |
| 1999-10-14 | 388 | 388 | 381 | 383 | 186,000 | 383 |
| 1999-10-13 | 385 | 393 | 381 | 388 | 455,000 | 388 |
| 1999-10-12 | 415 | 415 | 381 | 383 | 613,000 | 383 |
| 1999-10-08 | 386 | 391 | 371 | 378 | 396,000 | 378 |
| 1999-10-07 | 390 | 390 | 385 | 386 | 271,000 | 386 |
| 1999-10-06 | 396 | 399 | 391 | 391 | 198,000 | 391 |
| 1999-10-05 | 400 | 402 | 396 | 396 | 102,000 | 396 |
| 1999-10-04 | 399 | 402 | 395 | 399 | 145,000 | 399 |
| 1999-10-01 | 403 | 408 | 399 | 407 | 150,000 | 407 |
| 1999-09-30 | 402 | 420 | 401 | 420 | 104,000 | 420 |
| 1999-09-29 | 402 | 404 | 400 | 401 | 108,000 | 401 |
| 1999-09-28 | 404 | 409 | 402 | 402 | 63,000 | 402 |
| 1999-09-27 | 400 | 405 | 399 | 402 | 55,000 | 402 |
| 1999-09-24 | 412 | 412 | 399 | 399 | 230,000 | 399 |
| 1999-09-22 | 419 | 419 | 402 | 412 | 132,000 | 412 |
| 1999-09-21 | 429 | 429 | 421 | 424 | 150,000 | 424 |
| 1999-09-20 | 420 | 424 | 410 | 424 | 132,000 | 424 |
| 1999-09-17 | 403 | 414 | 396 | 410 | 407,000 | 410 |
| 1999-09-16 | 394 | 402 | 390 | 402 | 374,000 | 402 |
| 1999-09-14 | 398 | 410 | 391 | 399 | 371,000 | 399 |
| 1999-09-13 | 411 | 411 | 394 | 396 | 282,000 | 396 |
| 1999-09-10 | 413 | 420 | 390 | 404 | 487,000 | 404 |
| 1999-09-09 | 423 | 427 | 418 | 423 | 228,000 | 423 |
| 1999-09-08 | 426 | 430 | 420 | 420 | 164,000 | 420 |
| 1999-09-07 | 437 | 437 | 430 | 430 | 86,000 | 430 |
| 1999-09-06 | 432 | 435 | 430 | 432 | 76,000 | 432 |
| 1999-09-03 | 433 | 438 | 426 | 432 | 109,000 | 432 |
| 1999-09-02 | 440 | 442 | 433 | 438 | 154,000 | 438 |
| 1999-09-01 | 425 | 435 | 423 | 435 | 153,000 | 435 |
| 1999-08-31 | 435 | 439 | 426 | 431 | 193,000 | 431 |
| 1999-08-30 | 442 | 442 | 435 | 440 | 67,000 | 440 |
| 1999-08-27 | 437 | 449 | 437 | 442 | 246,000 | 442 |
| 1999-08-26 | 445 | 445 | 430 | 435 | 435,000 | 435 |
| 1999-08-25 | 444 | 445 | 440 | 445 | 134,000 | 445 |
| 1999-08-24 | 443 | 446 | 438 | 439 | 187,000 | 439 |
| 1999-08-23 | 440 | 447 | 437 | 438 | 149,000 | 438 |
| 1999-08-20 | 427 | 440 | 427 | 440 | 144,000 | 440 |
| 1999-08-19 | 435 | 440 | 421 | 426 | 389,000 | 426 |
| 1999-08-18 | 447 | 450 | 435 | 435 | 731,000 | 435 |
| 1999-08-17 | 460 | 461 | 438 | 442 | 754,000 | 442 |
| 1999-08-16 | 461 | 470 | 460 | 465 | 127,000 | 465 |
| 1999-08-13 | 452 | 462 | 452 | 460 | 132,000 | 460 |
| 1999-08-12 | 460 | 464 | 456 | 462 | 126,000 | 462 |
| 1999-08-11 | 464 | 464 | 455 | 456 | 84,000 | 456 |
| 1999-08-10 | 468 | 468 | 451 | 463 | 149,000 | 463 |
| 1999-08-09 | 450 | 460 | 450 | 459 | 86,000 | 459 |
| 1999-08-06 | 453 | 455 | 443 | 450 | 177,000 | 450 |
| 1999-08-05 | 456 | 468 | 453 | 458 | 76,000 | 458 |
| 1999-08-04 | 475 | 478 | 462 | 466 | 153,000 | 466 |
| 1999-08-03 | 483 | 483 | 466 | 467 | 432,000 | 467 |
| 1999-08-02 | 462 | 474 | 462 | 468 | 412,000 | 468 |
| 1999-07-30 | 450 | 468 | 450 | 468 | 127,000 | 468 |
| 1999-07-29 | 450 | 458 | 448 | 454 | 191,000 | 454 |
| 1999-07-28 | 452 | 459 | 446 | 454 | 180,000 | 454 |
| 1999-07-27 | 452 | 457 | 447 | 447 | 190,000 | 447 |
| 1999-07-26 | 451 | 469 | 445 | 464 | 460,000 | 464 |
| 1999-07-23 | 469 | 469 | 451 | 454 | 150,000 | 454 |
| 1999-07-22 | 467 | 468 | 449 | 449 | 309,000 | 449 |
| 1999-07-21 | 469 | 471 | 467 | 469 | 160,000 | 469 |
| 1999-07-19 | 480 | 482 | 470 | 479 | 317,000 | 479 |
| 1999-07-16 | 480 | 498 | 479 | 483 | 361,000 | 483 |
| 1999-07-15 | 498 | 498 | 483 | 483 | 257,000 | 483 |
| 1999-07-14 | 489 | 498 | 488 | 490 | 158,000 | 490 |
| 1999-07-13 | 493 | 493 | 486 | 486 | 188,000 | 486 |
| 1999-07-12 | 498 | 503 | 493 | 493 | 123,000 | 493 |
| 1999-07-09 | 492 | 508 | 492 | 508 | 156,000 | 508 |
| 1999-07-08 | 502 | 506 | 491 | 501 | 89,000 | 501 |
| 1999-07-07 | 505 | 507 | 502 | 506 | 202,000 | 506 |
| 1999-07-06 | 505 | 505 | 495 | 500 | 146,000 | 500 |
| 1999-07-05 | 510 | 512 | 502 | 507 | 358,000 | 507 |
| 1999-07-02 | 500 | 502 | 491 | 500 | 371,000 | 500 |
| 1999-07-01 | 493 | 496 | 489 | 489 | 167,000 | 489 |
| 1999-06-30 | 490 | 497 | 485 | 485 | 200,000 | 485 |
| 1999-06-29 | 492 | 500 | 485 | 485 | 61,000 | 485 |
| 1999-06-28 | 493 | 505 | 493 | 495 | 57,000 | 495 |
| 1999-06-25 | 500 | 503 | 495 | 495 | 350,000 | 495 |
| 1999-06-24 | 499 | 499 | 480 | 483 | 321,000 | 483 |
| 1999-06-23 | 511 | 511 | 501 | 501 | 157,000 | 501 |
| 1999-06-22 | 510 | 516 | 506 | 516 | 262,000 | 516 |
| 1999-06-21 | 505 | 510 | 504 | 509 | 194,000 | 509 |
| 1999-06-18 | 505 | 506 | 501 | 504 | 138,000 | 504 |
| 1999-06-17 | 502 | 502 | 495 | 500 | 234,000 | 500 |
| 1999-06-16 | 508 | 508 | 500 | 504 | 120,000 | 504 |
| 1999-06-15 | 508 | 509 | 506 | 508 | 150,000 | 508 |
| 1999-06-14 | 501 | 509 | 500 | 505 | 126,000 | 505 |
| 1999-06-11 | 520 | 520 | 496 | 496 | 537,000 | 496 |
| 1999-06-10 | 491 | 500 | 491 | 500 | 297,000 | 500 |
| 1999-06-09 | 491 | 495 | 490 | 491 | 209,000 | 491 |
| 1999-06-08 | 486 | 486 | 480 | 486 | 50,000 | 486 |
| 1999-06-07 | 479 | 489 | 479 | 486 | 94,000 | 486 |
| 1999-06-04 | 477 | 484 | 477 | 484 | 52,000 | 484 |
| 1999-06-03 | 483 | 483 | 477 | 479 | 28,000 | 479 |
| 1999-06-02 | 489 | 496 | 485 | 488 | 226,000 | 488 |
| 1999-06-01 | 469 | 493 | 464 | 481 | 136,000 | 481 |
| 1999-05-31 | 463 | 464 | 458 | 459 | 185,000 | 459 |
| 1999-05-28 | 472 | 475 | 468 | 468 | 211,000 | 468 |
| 1999-05-27 | 500 | 500 | 480 | 483 | 178,000 | 483 |
| 1999-05-26 | 490 | 508 | 489 | 503 | 487,000 | 503 |
| 1999-05-25 | 475 | 504 | 474 | 501 | 534,000 | 501 |
| 1999-05-24 | 473 | 485 | 473 | 477 | 187,000 | 477 |
| 1999-05-21 | 494 | 496 | 481 | 481 | 328,000 | 481 |
| 1999-05-20 | 485 | 490 | 482 | 490 | 146,000 | 490 |
| 1999-05-19 | 492 | 493 | 482 | 482 | 104,000 | 482 |
| 1999-05-18 | 481 | 494 | 481 | 487 | 347,000 | 487 |
| 1999-05-17 | 477 | 480 | 476 | 478 | 77,000 | 478 |
| 1999-05-14 | 497 | 501 | 496 | 497 | 884,000 | 497 |
| 1999-05-13 | 484 | 496 | 484 | 494 | 296,000 | 494 |
| 1999-05-12 | 485 | 492 | 482 | 485 | 197,000 | 485 |
| 1999-05-11 | 472 | 493 | 470 | 493 | 382,000 | 493 |
| 1999-05-10 | 471 | 479 | 470 | 471 | 116,000 | 471 |
| 1999-05-07 | 480 | 480 | 470 | 470 | 146,000 | 470 |
| 1999-05-06 | 489 | 489 | 475 | 481 | 157,000 | 481 |
| 1999-04-30 | 480 | 480 | 471 | 471 | 177,000 | 471 |
| 1999-04-28 | 490 | 490 | 471 | 481 | 104,000 | 481 |
| 1999-04-27 | 495 | 495 | 488 | 492 | 197,000 | 492 |
| 1999-04-26 | 490 | 495 | 483 | 495 | 230,000 | 495 |
| 1999-04-23 | 490 | 490 | 480 | 483 | 251,000 | 483 |
| 1999-04-22 | 473 | 476 | 472 | 474 | 154,000 | 474 |
| 1999-04-21 | 483 | 485 | 475 | 477 | 133,000 | 477 |
| 1999-04-20 | 481 | 485 | 481 | 485 | 168,000 | 485 |
| 1999-04-19 | 496 | 496 | 485 | 485 | 158,000 | 485 |
| 1999-04-16 | 490 | 498 | 486 | 490 | 389,000 | 490 |
| 1999-04-15 | 495 | 500 | 490 | 490 | 344,000 | 490 |
| 1999-04-14 | 490 | 498 | 485 | 490 | 284,000 | 490 |
| 1999-04-13 | 477 | 489 | 477 | 489 | 127,000 | 489 |
| 1999-04-12 | 480 | 485 | 475 | 477 | 163,000 | 477 |
| 1999-04-09 | 484 | 490 | 480 | 480 | 290,000 | 480 |
| 1999-04-08 | 481 | 485 | 476 | 485 | 201,000 | 485 |
| 1999-04-07 | 486 | 489 | 481 | 485 | 170,000 | 485 |
| 1999-04-06 | 490 | 490 | 480 | 481 | 109,000 | 481 |
| 1999-04-05 | 480 | 510 | 480 | 490 | 441,000 | 490 |
| 1999-04-02 | 478 | 490 | 471 | 490 | 484,000 | 490 |
| 1999-04-01 | 462 | 475 | 459 | 473 | 203,000 | 473 |
| 1999-03-31 | 453 | 465 | 453 | 462 | 129,000 | 462 |
| 1999-03-30 | 463 | 469 | 456 | 458 | 104,000 | 458 |
| 1999-03-29 | 449 | 464 | 449 | 459 | 212,000 | 459 |
| 1999-03-26 | 477 | 477 | 457 | 458 | 193,000 | 458 |
| 1999-03-25 | 480 | 480 | 459 | 461 | 234,000 | 461 |
| 1999-03-24 | 464 | 475 | 455 | 474 | 334,000 | 474 |
| 1999-03-23 | 455 | 464 | 455 | 455 | 247,000 | 455 |
| 1999-03-19 | 455 | 460 | 455 | 460 | 150,000 | 460 |
| 1999-03-18 | 473 | 477 | 455 | 455 | 362,000 | 455 |
| 1999-03-17 | 476 | 481 | 474 | 478 | 463,000 | 478 |
| 1999-03-16 | 451 | 470 | 451 | 469 | 560,000 | 469 |
| 1999-03-15 | 448 | 448 | 436 | 436 | 224,000 | 436 |
| 1999-03-12 | 445 | 455 | 443 | 448 | 307,000 | 448 |
| 1999-03-11 | 442 | 450 | 441 | 442 | 407,000 | 442 |
| 1999-03-10 | 460 | 460 | 435 | 435 | 361,000 | 435 |
| 1999-03-09 | 457 | 458 | 451 | 455 | 200,000 | 455 |
| 1999-03-08 | 480 | 489 | 459 | 460 | 390,000 | 460 |
| 1999-03-05 | 471 | 480 | 462 | 480 | 288,000 | 480 |
| 1999-03-04 | 470 | 481 | 465 | 481 | 646,000 | 481 |
| 1999-03-03 | 461 | 462 | 451 | 462 | 106,000 | 462 |
| 1999-03-02 | 465 | 472 | 465 | 466 | 849,000 | 466 |
| 1999-03-01 | 480 | 481 | 451 | 452 | 308,000 | 452 |
| 1999-02-26 | 474 | 494 | 474 | 485 | 1,459,000 | 485 |
| 1999-02-25 | 460 | 466 | 456 | 466 | 655,000 | 466 |
| 1999-02-24 | 451 | 459 | 451 | 453 | 524,000 | 453 |
| 1999-02-23 | 446 | 451 | 440 | 446 | 726,000 | 446 |
| 1999-02-22 | 429 | 444 | 419 | 441 | 218,000 | 441 |
| 1999-02-19 | 440 | 450 | 421 | 429 | 885,000 | 429 |
| 1999-02-18 | 438 | 441 | 429 | 429 | 206,000 | 429 |
| 1999-02-17 | 435 | 439 | 432 | 437 | 208,000 | 437 |
| 1999-02-16 | 420 | 437 | 419 | 430 | 405,000 | 430 |
| 1999-02-15 | 408 | 420 | 408 | 419 | 281,000 | 419 |
| 1999-02-12 | 405 | 405 | 398 | 398 | 150,000 | 398 |
| 1999-02-10 | 406 | 406 | 395 | 400 | 311,000 | 400 |
| 1999-02-09 | 423 | 425 | 406 | 406 | 248,000 | 406 |
| 1999-02-08 | 417 | 422 | 415 | 418 | 408,000 | 418 |
| 1999-02-05 | 430 | 430 | 410 | 415 | 290,000 | 415 |
| 1999-02-04 | 441 | 442 | 428 | 435 | 437,000 | 435 |
| 1999-02-03 | 450 | 450 | 441 | 446 | 393,000 | 446 |
| 1999-02-02 | 449 | 465 | 449 | 456 | 1,867,000 | 456 |
| 1999-02-01 | 434 | 438 | 425 | 434 | 371,000 | 434 |
| 1999-01-29 | 410 | 428 | 406 | 425 | 1,406,000 | 425 |
| 1999-01-28 | 405 | 410 | 402 | 403 | 155,000 | 403 |
| 1999-01-27 | 401 | 409 | 401 | 403 | 149,000 | 403 |
| 1999-01-26 | 401 | 409 | 401 | 404 | 217,000 | 404 |
| 1999-01-25 | 410 | 410 | 404 | 409 | 254,000 | 409 |
| 1999-01-22 | 399 | 400 | 395 | 400 | 202,000 | 400 |
| 1999-01-21 | 393 | 405 | 393 | 404 | 252,000 | 404 |
| 1999-01-20 | 400 | 405 | 396 | 405 | 135,000 | 405 |
| 1999-01-19 | 412 | 416 | 408 | 410 | 285,000 | 410 |
| 1999-01-18 | 406 | 413 | 405 | 413 | 210,000 | 413 |
| 1999-01-14 | 395 | 398 | 393 | 398 | 150,000 | 398 |
| 1999-01-13 | 385 | 397 | 384 | 395 | 180,000 | 395 |
| 1999-01-12 | 379 | 388 | 376 | 383 | 144,000 | 383 |
| 1999-01-11 | 377 | 383 | 376 | 376 | 62,000 | 376 |
| 1999-01-08 | 383 | 383 | 370 | 377 | 76,000 | 377 |
| 1999-01-07 | 385 | 390 | 380 | 385 | 129,000 | 385 |
| 1999-01-06 | 382 | 382 | 375 | 380 | 198,000 | 380 |
| 1999-01-05 | 396 | 397 | 380 | 380 | 99,000 | 380 |
| 1999-01-04 | 407 | 407 | 392 | 392 | 33,000 | 392 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
