7701 (株)島津製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 385 | 387 | 383 | 383 | 240,000 | 383 |
| 2000-12-28 | 385 | 386 | 381 | 383 | 312,000 | 383 |
| 2000-12-27 | 385 | 388 | 381 | 386 | 532,000 | 386 |
| 2000-12-26 | 383 | 386 | 381 | 381 | 299,000 | 381 |
| 2000-12-25 | 386 | 387 | 377 | 383 | 355,000 | 383 |
| 2000-12-22 | 377 | 384 | 372 | 381 | 354,000 | 381 |
| 2000-12-21 | 383 | 385 | 375 | 377 | 535,000 | 377 |
| 2000-12-20 | 383 | 394 | 381 | 390 | 475,000 | 390 |
| 2000-12-19 | 401 | 401 | 382 | 393 | 382,000 | 393 |
| 2000-12-18 | 408 | 410 | 400 | 402 | 230,000 | 402 |
| 2000-12-15 | 406 | 409 | 400 | 409 | 207,000 | 409 |
| 2000-12-14 | 415 | 417 | 401 | 402 | 374,000 | 402 |
| 2000-12-13 | 412 | 418 | 406 | 418 | 784,000 | 418 |
| 2000-12-12 | 409 | 413 | 408 | 412 | 729,000 | 412 |
| 2000-12-11 | 396 | 408 | 394 | 406 | 1,153,000 | 406 |
| 2000-12-08 | 390 | 396 | 385 | 394 | 622,000 | 394 |
| 2000-12-07 | 392 | 394 | 380 | 384 | 340,000 | 384 |
| 2000-12-06 | 398 | 401 | 391 | 395 | 661,000 | 395 |
| 2000-12-05 | 396 | 397 | 392 | 393 | 496,000 | 393 |
| 2000-12-04 | 391 | 394 | 387 | 390 | 1,361,000 | 390 |
| 2000-12-01 | 380 | 388 | 378 | 388 | 888,000 | 388 |
| 2000-11-30 | 384 | 386 | 373 | 384 | 1,055,000 | 384 |
| 2000-11-29 | 380 | 384 | 377 | 380 | 337,000 | 380 |
| 2000-11-28 | 385 | 389 | 382 | 385 | 191,000 | 385 |
| 2000-11-27 | 385 | 387 | 380 | 382 | 348,000 | 382 |
| 2000-11-24 | 377 | 383 | 370 | 383 | 405,000 | 383 |
| 2000-11-22 | 374 | 374 | 363 | 372 | 380,000 | 372 |
| 2000-11-21 | 372 | 374 | 355 | 373 | 687,000 | 373 |
| 2000-11-20 | 380 | 381 | 372 | 372 | 228,000 | 372 |
| 2000-11-17 | 378 | 380 | 375 | 380 | 308,000 | 380 |
| 2000-11-16 | 382 | 383 | 376 | 378 | 234,000 | 378 |
| 2000-11-15 | 388 | 388 | 381 | 384 | 271,000 | 384 |
| 2000-11-14 | 380 | 384 | 376 | 380 | 319,000 | 380 |
| 2000-11-13 | 380 | 381 | 371 | 380 | 315,000 | 380 |
| 2000-11-10 | 384 | 384 | 379 | 383 | 535,000 | 383 |
| 2000-11-09 | 395 | 395 | 385 | 386 | 483,000 | 386 |
| 2000-11-08 | 400 | 400 | 393 | 396 | 419,000 | 396 |
| 2000-11-07 | 395 | 398 | 390 | 395 | 284,000 | 395 |
| 2000-11-06 | 397 | 397 | 390 | 394 | 346,000 | 394 |
| 2000-11-02 | 383 | 390 | 381 | 387 | 352,000 | 387 |
| 2000-11-01 | 390 | 396 | 380 | 384 | 714,000 | 384 |
| 2000-10-31 | 387 | 391 | 382 | 387 | 370,000 | 387 |
| 2000-10-30 | 396 | 396 | 385 | 385 | 362,000 | 385 |
| 2000-10-27 | 401 | 405 | 392 | 397 | 484,000 | 397 |
| 2000-10-26 | 402 | 402 | 387 | 396 | 637,000 | 396 |
| 2000-10-25 | 418 | 423 | 404 | 412 | 391,000 | 412 |
| 2000-10-24 | 405 | 415 | 403 | 410 | 258,000 | 410 |
| 2000-10-23 | 411 | 413 | 401 | 401 | 211,000 | 401 |
| 2000-10-20 | 410 | 420 | 409 | 409 | 212,000 | 409 |
| 2000-10-19 | 403 | 408 | 400 | 405 | 175,000 | 405 |
| 2000-10-18 | 412 | 413 | 400 | 402 | 275,000 | 402 |
| 2000-10-17 | 415 | 419 | 411 | 419 | 287,000 | 419 |
| 2000-10-16 | 422 | 426 | 418 | 419 | 254,000 | 419 |
| 2000-10-13 | 420 | 425 | 417 | 422 | 278,000 | 422 |
| 2000-10-12 | 430 | 430 | 420 | 422 | 210,000 | 422 |
| 2000-10-11 | 435 | 435 | 425 | 432 | 402,000 | 432 |
| 2000-10-10 | 434 | 438 | 431 | 435 | 347,000 | 435 |
| 2000-10-06 | 436 | 438 | 434 | 434 | 367,000 | 434 |
| 2000-10-05 | 446 | 450 | 437 | 444 | 369,000 | 444 |
| 2000-10-04 | 434 | 450 | 431 | 450 | 262,000 | 450 |
| 2000-10-03 | 448 | 453 | 435 | 443 | 394,000 | 443 |
| 2000-10-02 | 434 | 446 | 434 | 446 | 212,000 | 446 |
| 2000-09-29 | 428 | 440 | 428 | 429 | 251,000 | 429 |
| 2000-09-28 | 433 | 438 | 427 | 427 | 146,000 | 427 |
| 2000-09-27 | 430 | 438 | 430 | 438 | 377,000 | 438 |
| 2000-09-26 | 438 | 449 | 436 | 449 | 132,000 | 449 |
| 2000-09-25 | 443 | 445 | 435 | 435 | 245,000 | 435 |
| 2000-09-22 | 440 | 443 | 435 | 438 | 267,000 | 438 |
| 2000-09-21 | 441 | 449 | 441 | 444 | 307,000 | 444 |
| 2000-09-20 | 440 | 459 | 440 | 459 | 247,000 | 459 |
| 2000-09-19 | 446 | 450 | 426 | 435 | 716,000 | 435 |
| 2000-09-18 | 451 | 455 | 451 | 455 | 148,000 | 455 |
| 2000-09-14 | 459 | 459 | 455 | 458 | 165,000 | 458 |
| 2000-09-13 | 459 | 465 | 458 | 458 | 183,000 | 458 |
| 2000-09-12 | 455 | 467 | 454 | 458 | 242,000 | 458 |
| 2000-09-11 | 464 | 470 | 455 | 456 | 246,000 | 456 |
| 2000-09-08 | 468 | 476 | 468 | 474 | 447,000 | 474 |
| 2000-09-07 | 459 | 469 | 451 | 469 | 289,000 | 469 |
| 2000-09-06 | 458 | 461 | 445 | 460 | 275,000 | 460 |
| 2000-09-05 | 466 | 466 | 451 | 459 | 435,000 | 459 |
| 2000-09-04 | 471 | 475 | 459 | 461 | 471,000 | 461 |
| 2000-09-01 | 474 | 478 | 463 | 470 | 595,000 | 470 |
| 2000-08-31 | 475 | 476 | 465 | 469 | 180,000 | 469 |
| 2000-08-30 | 484 | 485 | 473 | 475 | 317,000 | 475 |
| 2000-08-29 | 485 | 492 | 481 | 487 | 868,000 | 487 |
| 2000-08-28 | 479 | 481 | 476 | 480 | 473,000 | 480 |
| 2000-08-25 | 464 | 470 | 459 | 470 | 515,000 | 470 |
| 2000-08-24 | 464 | 472 | 453 | 464 | 928,000 | 464 |
| 2000-08-23 | 466 | 470 | 459 | 459 | 338,000 | 459 |
| 2000-08-22 | 465 | 467 | 462 | 467 | 133,000 | 467 |
| 2000-08-21 | 469 | 471 | 461 | 465 | 309,000 | 465 |
| 2000-08-18 | 470 | 483 | 467 | 469 | 234,000 | 469 |
| 2000-08-17 | 475 | 475 | 460 | 460 | 197,000 | 460 |
| 2000-08-16 | 465 | 477 | 460 | 471 | 338,000 | 471 |
| 2000-08-15 | 451 | 465 | 450 | 463 | 486,000 | 463 |
| 2000-08-14 | 455 | 457 | 445 | 445 | 442,000 | 445 |
| 2000-08-11 | 459 | 459 | 450 | 457 | 422,000 | 457 |
| 2000-08-10 | 460 | 465 | 449 | 449 | 993,000 | 449 |
| 2000-08-09 | 460 | 463 | 456 | 460 | 287,000 | 460 |
| 2000-08-08 | 477 | 477 | 452 | 459 | 445,000 | 459 |
| 2000-08-07 | 461 | 464 | 451 | 462 | 302,000 | 462 |
| 2000-08-04 | 462 | 465 | 452 | 464 | 201,000 | 464 |
| 2000-08-03 | 470 | 470 | 455 | 457 | 321,000 | 457 |
| 2000-08-02 | 465 | 469 | 462 | 466 | 255,000 | 466 |
| 2000-08-01 | 466 | 470 | 458 | 463 | 466,000 | 463 |
| 2000-07-31 | 456 | 457 | 450 | 457 | 365,000 | 457 |
| 2000-07-28 | 470 | 470 | 461 | 464 | 502,000 | 464 |
| 2000-07-27 | 481 | 484 | 466 | 470 | 451,000 | 470 |
| 2000-07-26 | 481 | 487 | 478 | 482 | 425,000 | 482 |
| 2000-07-25 | 469 | 485 | 468 | 476 | 795,000 | 476 |
| 2000-07-24 | 487 | 494 | 465 | 470 | 1,022,000 | 470 |
| 2000-07-21 | 507 | 510 | 490 | 497 | 557,000 | 497 |
| 2000-07-19 | 510 | 515 | 501 | 507 | 1,256,000 | 507 |
| 2000-07-18 | 535 | 537 | 508 | 515 | 734,000 | 515 |
| 2000-07-17 | 527 | 538 | 527 | 529 | 1,082,000 | 529 |
| 2000-07-14 | 520 | 531 | 507 | 515 | 1,554,000 | 515 |
| 2000-07-13 | 540 | 544 | 529 | 529 | 498,000 | 529 |
| 2000-07-12 | 540 | 545 | 538 | 541 | 527,000 | 541 |
| 2000-07-11 | 550 | 553 | 540 | 549 | 875,000 | 549 |
| 2000-07-10 | 560 | 562 | 550 | 554 | 597,000 | 554 |
| 2000-07-07 | 558 | 563 | 556 | 560 | 326,000 | 560 |
| 2000-07-06 | 565 | 565 | 560 | 564 | 358,000 | 564 |
| 2000-07-05 | 573 | 577 | 566 | 567 | 586,000 | 567 |
| 2000-07-04 | 592 | 592 | 576 | 577 | 803,000 | 577 |
| 2000-07-03 | 594 | 594 | 581 | 585 | 846,000 | 585 |
| 2000-06-30 | 594 | 594 | 576 | 589 | 858,000 | 589 |
| 2000-06-29 | 595 | 595 | 578 | 588 | 679,000 | 588 |
| 2000-06-28 | 584 | 591 | 581 | 585 | 909,000 | 585 |
| 2000-06-27 | 566 | 576 | 556 | 576 | 861,000 | 576 |
| 2000-06-26 | 550 | 551 | 545 | 546 | 373,000 | 546 |
| 2000-06-23 | 562 | 564 | 550 | 550 | 686,000 | 550 |
| 2000-06-22 | 563 | 564 | 560 | 560 | 532,000 | 560 |
| 2000-06-21 | 570 | 570 | 558 | 558 | 780,000 | 558 |
| 2000-06-20 | 570 | 570 | 559 | 560 | 682,000 | 560 |
| 2000-06-19 | 566 | 567 | 556 | 558 | 453,000 | 558 |
| 2000-06-16 | 570 | 571 | 562 | 565 | 490,000 | 565 |
| 2000-06-15 | 572 | 572 | 560 | 560 | 562,000 | 560 |
| 2000-06-14 | 582 | 582 | 555 | 560 | 960,000 | 560 |
| 2000-06-13 | 588 | 589 | 568 | 572 | 496,000 | 572 |
| 2000-06-12 | 595 | 595 | 580 | 586 | 658,000 | 586 |
| 2000-06-09 | 594 | 594 | 570 | 580 | 915,000 | 580 |
| 2000-06-08 | 590 | 595 | 580 | 594 | 1,358,000 | 594 |
| 2000-06-07 | 550 | 595 | 549 | 580 | 1,738,000 | 580 |
| 2000-06-06 | 561 | 568 | 555 | 559 | 491,000 | 559 |
| 2000-06-05 | 539 | 561 | 539 | 561 | 458,000 | 561 |
| 2000-06-02 | 548 | 550 | 532 | 532 | 924,000 | 532 |
| 2000-06-01 | 556 | 556 | 548 | 550 | 541,000 | 550 |
| 2000-05-31 | 560 | 564 | 550 | 556 | 436,000 | 556 |
| 2000-05-30 | 542 | 563 | 541 | 556 | 629,000 | 556 |
| 2000-05-29 | 530 | 551 | 530 | 544 | 852,000 | 544 |
| 2000-05-26 | 570 | 587 | 560 | 560 | 470,000 | 560 |
| 2000-05-25 | 585 | 595 | 570 | 570 | 615,000 | 570 |
| 2000-05-24 | 572 | 587 | 560 | 580 | 847,000 | 580 |
| 2000-05-23 | 580 | 588 | 575 | 588 | 655,000 | 588 |
| 2000-05-22 | 595 | 595 | 580 | 589 | 457,000 | 589 |
| 2000-05-19 | 591 | 596 | 575 | 595 | 644,000 | 595 |
| 2000-05-18 | 594 | 598 | 581 | 589 | 463,000 | 589 |
| 2000-05-17 | 608 | 609 | 592 | 598 | 905,000 | 598 |
| 2000-05-16 | 600 | 614 | 600 | 605 | 2,095,000 | 605 |
| 2000-05-15 | 598 | 605 | 588 | 594 | 1,952,000 | 594 |
| 2000-05-12 | 577 | 594 | 575 | 589 | 2,153,000 | 589 |
| 2000-05-11 | 573 | 574 | 557 | 574 | 649,000 | 574 |
| 2000-05-10 | 570 | 575 | 565 | 571 | 518,000 | 571 |
| 2000-05-09 | 581 | 584 | 570 | 580 | 875,000 | 580 |
| 2000-05-08 | 583 | 589 | 575 | 576 | 1,089,000 | 576 |
| 2000-05-02 | 559 | 580 | 557 | 578 | 1,020,000 | 578 |
| 2000-05-01 | 550 | 560 | 540 | 559 | 643,000 | 559 |
| 2000-04-28 | 565 | 565 | 545 | 545 | 529,000 | 545 |
| 2000-04-27 | 548 | 561 | 545 | 553 | 456,000 | 553 |
| 2000-04-26 | 568 | 568 | 545 | 553 | 623,000 | 553 |
| 2000-04-25 | 564 | 576 | 552 | 564 | 1,181,000 | 564 |
| 2000-04-24 | 550 | 563 | 541 | 557 | 887,000 | 557 |
| 2000-04-21 | 560 | 565 | 535 | 535 | 542,000 | 535 |
| 2000-04-20 | 540 | 563 | 533 | 559 | 777,000 | 559 |
| 2000-04-19 | 530 | 540 | 528 | 534 | 624,000 | 534 |
| 2000-04-18 | 515 | 540 | 515 | 521 | 803,000 | 521 |
| 2000-04-17 | 504 | 523 | 486 | 523 | 1,433,000 | 523 |
| 2000-04-14 | 560 | 569 | 552 | 554 | 761,000 | 554 |
| 2000-04-13 | 575 | 577 | 556 | 560 | 845,000 | 560 |
| 2000-04-12 | 577 | 579 | 573 | 577 | 718,000 | 577 |
| 2000-04-11 | 577 | 585 | 570 | 572 | 1,802,000 | 572 |
| 2000-04-10 | 570 | 582 | 565 | 568 | 1,994,000 | 568 |
| 2000-04-07 | 562 | 575 | 549 | 570 | 1,158,000 | 570 |
| 2000-04-06 | 571 | 578 | 551 | 558 | 1,715,000 | 558 |
| 2000-04-05 | 547 | 574 | 544 | 561 | 3,458,000 | 561 |
| 2000-04-04 | 541 | 565 | 535 | 551 | 2,642,000 | 551 |
| 2000-04-03 | 519 | 535 | 515 | 521 | 933,000 | 521 |
| 2000-03-31 | 520 | 534 | 516 | 520 | 668,000 | 520 |
| 2000-03-30 | 518 | 533 | 518 | 523 | 759,000 | 523 |
| 2000-03-29 | 520 | 527 | 515 | 515 | 574,000 | 515 |
| 2000-03-28 | 530 | 540 | 518 | 518 | 608,000 | 518 |
| 2000-03-27 | 542 | 552 | 523 | 523 | 1,747,000 | 523 |
| 2000-03-24 | 514 | 540 | 506 | 532 | 1,051,000 | 532 |
| 2000-03-23 | 510 | 518 | 503 | 510 | 504,000 | 510 |
| 2000-03-22 | 522 | 522 | 510 | 510 | 468,000 | 510 |
| 2000-03-21 | 531 | 531 | 510 | 518 | 893,000 | 518 |
| 2000-03-17 | 515 | 528 | 513 | 521 | 902,000 | 521 |
| 2000-03-16 | 523 | 532 | 501 | 505 | 1,429,000 | 505 |
| 2000-03-15 | 500 | 520 | 490 | 513 | 1,016,000 | 513 |
| 2000-03-14 | 509 | 524 | 495 | 500 | 1,263,000 | 500 |
| 2000-03-13 | 549 | 568 | 500 | 504 | 2,196,000 | 504 |
| 2000-03-10 | 560 | 573 | 538 | 542 | 4,498,000 | 542 |
| 2000-03-09 | 508 | 561 | 504 | 558 | 5,425,000 | 558 |
| 2000-03-08 | 495 | 520 | 490 | 500 | 1,436,000 | 500 |
| 2000-03-07 | 490 | 505 | 488 | 505 | 975,000 | 505 |
| 2000-03-06 | 530 | 535 | 495 | 501 | 2,136,000 | 501 |
| 2000-03-03 | 530 | 548 | 518 | 527 | 7,185,000 | 527 |
| 2000-03-02 | 520 | 535 | 484 | 520 | 5,250,000 | 520 |
| 2000-03-01 | 459 | 517 | 450 | 517 | 5,093,000 | 517 |
| 2000-02-29 | 464 | 465 | 440 | 449 | 998,000 | 449 |
| 2000-02-28 | 438 | 459 | 421 | 459 | 677,000 | 459 |
| 2000-02-25 | 440 | 447 | 433 | 435 | 324,000 | 435 |
| 2000-02-24 | 435 | 450 | 425 | 430 | 382,000 | 430 |
| 2000-02-23 | 420 | 434 | 418 | 430 | 400,000 | 430 |
| 2000-02-22 | 442 | 442 | 413 | 418 | 595,000 | 418 |
| 2000-02-21 | 449 | 450 | 434 | 444 | 486,000 | 444 |
| 2000-02-18 | 446 | 460 | 441 | 454 | 872,000 | 454 |
| 2000-02-17 | 465 | 465 | 435 | 441 | 580,000 | 441 |
| 2000-02-16 | 459 | 466 | 441 | 460 | 844,000 | 460 |
| 2000-02-15 | 445 | 470 | 440 | 445 | 1,619,000 | 445 |
| 2000-02-14 | 432 | 441 | 431 | 435 | 443,000 | 435 |
| 2000-02-10 | 425 | 435 | 420 | 422 | 604,000 | 422 |
| 2000-02-09 | 441 | 444 | 421 | 421 | 416,000 | 421 |
| 2000-02-08 | 445 | 450 | 434 | 436 | 505,000 | 436 |
| 2000-02-07 | 445 | 449 | 440 | 446 | 384,000 | 446 |
| 2000-02-04 | 453 | 458 | 440 | 446 | 654,000 | 446 |
| 2000-02-03 | 453 | 473 | 453 | 453 | 1,022,000 | 453 |
| 2000-02-02 | 467 | 467 | 448 | 448 | 697,000 | 448 |
| 2000-02-01 | 451 | 470 | 440 | 470 | 1,441,000 | 470 |
| 2000-01-31 | 416 | 450 | 410 | 431 | 473,000 | 431 |
| 2000-01-28 | 423 | 428 | 405 | 411 | 628,000 | 411 |
| 2000-01-27 | 425 | 430 | 420 | 428 | 375,000 | 428 |
| 2000-01-26 | 437 | 439 | 420 | 420 | 612,000 | 420 |
| 2000-01-25 | 446 | 446 | 431 | 432 | 393,000 | 432 |
| 2000-01-24 | 435 | 450 | 434 | 446 | 304,000 | 446 |
| 2000-01-21 | 452 | 452 | 430 | 430 | 471,000 | 430 |
| 2000-01-20 | 436 | 454 | 436 | 445 | 598,000 | 445 |
| 2000-01-19 | 458 | 460 | 429 | 433 | 1,306,000 | 433 |
| 2000-01-18 | 470 | 473 | 456 | 463 | 1,154,000 | 463 |
| 2000-01-17 | 467 | 478 | 460 | 469 | 1,013,000 | 469 |
| 2000-01-14 | 485 | 488 | 430 | 452 | 1,838,000 | 452 |
| 2000-01-13 | 484 | 507 | 472 | 480 | 5,635,000 | 480 |
| 2000-01-12 | 410 | 483 | 406 | 465 | 5,149,000 | 465 |
| 2000-01-11 | 411 | 420 | 409 | 413 | 1,038,000 | 413 |
| 2000-01-07 | 415 | 416 | 392 | 400 | 930,000 | 400 |
| 2000-01-06 | 430 | 440 | 392 | 400 | 2,484,000 | 400 |
| 2000-01-05 | 383 | 390 | 369 | 390 | 476,000 | 390 |
| 2000-01-04 | 341 | 399 | 341 | 393 | 512,000 | 393 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
