7701 (株)島津製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 295 | 304 | 294 | 304 | 237,000 | 304 |
| 2001-12-27 | 288 | 289 | 282 | 289 | 218,000 | 289 |
| 2001-12-26 | 286 | 289 | 280 | 281 | 305,000 | 281 |
| 2001-12-25 | 290 | 295 | 281 | 290 | 296,000 | 290 |
| 2001-12-21 | 288 | 289 | 278 | 278 | 389,000 | 278 |
| 2001-12-20 | 266 | 294 | 266 | 291 | 536,000 | 291 |
| 2001-12-19 | 288 | 290 | 275 | 275 | 430,000 | 275 |
| 2001-12-18 | 300 | 300 | 288 | 288 | 406,000 | 288 |
| 2001-12-17 | 309 | 309 | 293 | 293 | 469,000 | 293 |
| 2001-12-14 | 303 | 314 | 303 | 314 | 577,000 | 314 |
| 2001-12-13 | 310 | 318 | 301 | 313 | 275,000 | 313 |
| 2001-12-12 | 307 | 316 | 306 | 309 | 321,000 | 309 |
| 2001-12-11 | 310 | 310 | 306 | 306 | 253,000 | 306 |
| 2001-12-10 | 320 | 320 | 306 | 317 | 360,000 | 317 |
| 2001-12-07 | 325 | 330 | 320 | 323 | 372,000 | 323 |
| 2001-12-06 | 339 | 339 | 325 | 330 | 600,000 | 330 |
| 2001-12-05 | 335 | 339 | 332 | 335 | 218,000 | 335 |
| 2001-12-04 | 338 | 339 | 333 | 339 | 261,000 | 339 |
| 2001-12-03 | 340 | 342 | 336 | 336 | 214,000 | 336 |
| 2001-11-30 | 350 | 350 | 340 | 340 | 321,000 | 340 |
| 2001-11-29 | 340 | 342 | 338 | 340 | 248,000 | 340 |
| 2001-11-28 | 355 | 355 | 334 | 336 | 764,000 | 336 |
| 2001-11-27 | 368 | 368 | 363 | 363 | 170,000 | 363 |
| 2001-11-26 | 364 | 369 | 360 | 363 | 219,000 | 363 |
| 2001-11-22 | 357 | 357 | 350 | 351 | 232,000 | 351 |
| 2001-11-21 | 358 | 360 | 352 | 360 | 215,000 | 360 |
| 2001-11-20 | 357 | 361 | 355 | 360 | 176,000 | 360 |
| 2001-11-19 | 351 | 360 | 351 | 357 | 161,000 | 357 |
| 2001-11-16 | 356 | 359 | 351 | 356 | 264,000 | 356 |
| 2001-11-15 | 346 | 357 | 346 | 357 | 165,000 | 357 |
| 2001-11-14 | 352 | 355 | 348 | 351 | 112,000 | 351 |
| 2001-11-13 | 351 | 352 | 348 | 352 | 169,000 | 352 |
| 2001-11-12 | 356 | 359 | 352 | 355 | 218,000 | 355 |
| 2001-11-09 | 366 | 366 | 355 | 357 | 131,000 | 357 |
| 2001-11-08 | 368 | 368 | 363 | 366 | 167,000 | 366 |
| 2001-11-07 | 376 | 376 | 361 | 363 | 261,000 | 363 |
| 2001-11-06 | 379 | 379 | 368 | 376 | 257,000 | 376 |
| 2001-11-05 | 364 | 374 | 363 | 374 | 404,000 | 374 |
| 2001-11-02 | 360 | 364 | 356 | 364 | 413,000 | 364 |
| 2001-11-01 | 354 | 357 | 352 | 352 | 420,000 | 352 |
| 2001-10-31 | 352 | 356 | 350 | 354 | 372,000 | 354 |
| 2001-10-30 | 355 | 358 | 351 | 357 | 419,000 | 357 |
| 2001-10-29 | 370 | 372 | 360 | 360 | 310,000 | 360 |
| 2001-10-26 | 379 | 380 | 365 | 365 | 467,000 | 365 |
| 2001-10-25 | 382 | 384 | 382 | 384 | 651,000 | 384 |
| 2001-10-24 | 384 | 386 | 379 | 383 | 513,000 | 383 |
| 2001-10-23 | 378 | 390 | 378 | 388 | 629,000 | 388 |
| 2001-10-22 | 373 | 377 | 370 | 377 | 396,000 | 377 |
| 2001-10-19 | 370 | 375 | 369 | 374 | 243,000 | 374 |
| 2001-10-18 | 370 | 374 | 368 | 372 | 387,000 | 372 |
| 2001-10-17 | 370 | 373 | 368 | 373 | 444,000 | 373 |
| 2001-10-16 | 352 | 370 | 348 | 370 | 329,000 | 370 |
| 2001-10-15 | 353 | 353 | 344 | 352 | 399,000 | 352 |
| 2001-10-12 | 356 | 359 | 346 | 353 | 786,000 | 353 |
| 2001-10-11 | 357 | 360 | 352 | 360 | 134,000 | 360 |
| 2001-10-10 | 359 | 359 | 350 | 350 | 181,000 | 350 |
| 2001-10-09 | 365 | 365 | 355 | 357 | 259,000 | 357 |
| 2001-10-05 | 373 | 373 | 363 | 367 | 454,000 | 367 |
| 2001-10-04 | 368 | 369 | 363 | 368 | 336,000 | 368 |
| 2001-10-03 | 367 | 369 | 360 | 360 | 291,000 | 360 |
| 2001-10-02 | 358 | 363 | 352 | 363 | 250,000 | 363 |
| 2001-10-01 | 343 | 352 | 340 | 348 | 476,000 | 348 |
| 2001-09-28 | 350 | 356 | 345 | 345 | 386,000 | 345 |
| 2001-09-27 | 339 | 345 | 335 | 345 | 181,000 | 345 |
| 2001-09-26 | 331 | 343 | 331 | 339 | 355,000 | 339 |
| 2001-09-25 | 353 | 353 | 328 | 330 | 717,000 | 330 |
| 2001-09-21 | 340 | 348 | 332 | 348 | 1,362,000 | 348 |
| 2001-09-20 | 390 | 396 | 384 | 394 | 340,000 | 394 |
| 2001-09-19 | 385 | 394 | 385 | 392 | 159,000 | 392 |
| 2001-09-18 | 383 | 388 | 376 | 385 | 219,000 | 385 |
| 2001-09-17 | 370 | 375 | 355 | 372 | 306,000 | 372 |
| 2001-09-14 | 364 | 391 | 362 | 390 | 486,000 | 390 |
| 2001-09-13 | 357 | 367 | 355 | 360 | 445,000 | 360 |
| 2001-09-12 | 350 | 369 | 350 | 352 | 583,000 | 352 |
| 2001-09-11 | 370 | 380 | 370 | 379 | 216,000 | 379 |
| 2001-09-10 | 381 | 382 | 371 | 374 | 472,000 | 374 |
| 2001-09-07 | 390 | 393 | 385 | 390 | 346,000 | 390 |
| 2001-09-06 | 382 | 396 | 382 | 394 | 192,000 | 394 |
| 2001-09-05 | 383 | 383 | 376 | 380 | 216,000 | 380 |
| 2001-09-04 | 384 | 384 | 374 | 383 | 655,000 | 383 |
| 2001-09-03 | 399 | 399 | 382 | 384 | 258,000 | 384 |
| 2001-08-31 | 390 | 400 | 390 | 400 | 323,000 | 400 |
| 2001-08-30 | 391 | 400 | 386 | 400 | 437,000 | 400 |
| 2001-08-29 | 399 | 399 | 389 | 391 | 449,000 | 391 |
| 2001-08-28 | 403 | 405 | 400 | 402 | 222,000 | 402 |
| 2001-08-27 | 408 | 408 | 400 | 401 | 242,000 | 401 |
| 2001-08-24 | 417 | 417 | 401 | 408 | 340,000 | 408 |
| 2001-08-23 | 415 | 419 | 414 | 417 | 208,000 | 417 |
| 2001-08-22 | 412 | 416 | 411 | 413 | 205,000 | 413 |
| 2001-08-21 | 419 | 420 | 412 | 416 | 276,000 | 416 |
| 2001-08-20 | 422 | 423 | 419 | 420 | 112,000 | 420 |
| 2001-08-17 | 430 | 435 | 421 | 422 | 346,000 | 422 |
| 2001-08-16 | 427 | 428 | 422 | 428 | 240,000 | 428 |
| 2001-08-15 | 435 | 439 | 430 | 437 | 130,000 | 437 |
| 2001-08-14 | 423 | 440 | 421 | 440 | 213,000 | 440 |
| 2001-08-13 | 425 | 427 | 419 | 420 | 248,000 | 420 |
| 2001-08-10 | 435 | 439 | 425 | 426 | 298,000 | 426 |
| 2001-08-09 | 440 | 444 | 435 | 436 | 157,000 | 436 |
| 2001-08-08 | 454 | 454 | 443 | 445 | 108,000 | 445 |
| 2001-08-07 | 450 | 457 | 446 | 450 | 157,000 | 450 |
| 2001-08-06 | 453 | 459 | 450 | 458 | 142,000 | 458 |
| 2001-08-03 | 456 | 457 | 441 | 445 | 246,000 | 445 |
| 2001-08-02 | 455 | 468 | 451 | 461 | 371,000 | 461 |
| 2001-08-01 | 440 | 453 | 433 | 447 | 220,000 | 447 |
| 2001-07-31 | 430 | 439 | 429 | 439 | 183,000 | 439 |
| 2001-07-30 | 435 | 437 | 425 | 430 | 237,000 | 430 |
| 2001-07-27 | 435 | 440 | 435 | 437 | 168,000 | 437 |
| 2001-07-26 | 440 | 442 | 430 | 439 | 271,000 | 439 |
| 2001-07-25 | 440 | 444 | 431 | 439 | 218,000 | 439 |
| 2001-07-24 | 422 | 435 | 421 | 435 | 304,000 | 435 |
| 2001-07-23 | 435 | 435 | 421 | 423 | 277,000 | 423 |
| 2001-07-19 | 432 | 435 | 423 | 430 | 245,000 | 430 |
| 2001-07-18 | 449 | 449 | 428 | 432 | 424,000 | 432 |
| 2001-07-17 | 435 | 495 | 435 | 449 | 685,000 | 449 |
| 2001-07-16 | 437 | 444 | 437 | 440 | 112,000 | 440 |
| 2001-07-13 | 449 | 452 | 436 | 437 | 264,000 | 437 |
| 2001-07-12 | 438 | 447 | 435 | 447 | 276,000 | 447 |
| 2001-07-11 | 421 | 429 | 421 | 429 | 418,000 | 429 |
| 2001-07-10 | 422 | 434 | 422 | 431 | 308,000 | 431 |
| 2001-07-09 | 423 | 423 | 417 | 417 | 396,000 | 417 |
| 2001-07-06 | 430 | 431 | 424 | 428 | 436,000 | 428 |
| 2001-07-05 | 437 | 446 | 435 | 438 | 465,000 | 438 |
| 2001-07-04 | 457 | 457 | 438 | 438 | 562,000 | 438 |
| 2001-07-03 | 456 | 457 | 451 | 457 | 651,000 | 457 |
| 2001-07-02 | 474 | 474 | 448 | 456 | 687,000 | 456 |
| 2001-06-29 | 480 | 485 | 470 | 473 | 700,000 | 473 |
| 2001-06-28 | 497 | 498 | 478 | 480 | 572,000 | 480 |
| 2001-06-27 | 467 | 494 | 466 | 487 | 1,111,000 | 487 |
| 2001-06-26 | 470 | 472 | 463 | 472 | 294,000 | 472 |
| 2001-06-25 | 481 | 481 | 470 | 471 | 317,000 | 471 |
| 2001-06-22 | 470 | 475 | 466 | 472 | 338,000 | 472 |
| 2001-06-21 | 472 | 472 | 466 | 471 | 301,000 | 471 |
| 2001-06-20 | 470 | 473 | 462 | 473 | 205,000 | 473 |
| 2001-06-19 | 475 | 478 | 470 | 473 | 428,000 | 473 |
| 2001-06-18 | 450 | 473 | 450 | 470 | 406,000 | 470 |
| 2001-06-15 | 451 | 458 | 448 | 455 | 487,000 | 455 |
| 2001-06-14 | 470 | 475 | 456 | 461 | 373,000 | 461 |
| 2001-06-13 | 475 | 485 | 475 | 475 | 259,000 | 475 |
| 2001-06-12 | 485 | 485 | 469 | 475 | 445,000 | 475 |
| 2001-06-11 | 488 | 495 | 487 | 490 | 280,000 | 490 |
| 2001-06-08 | 495 | 495 | 486 | 487 | 596,000 | 487 |
| 2001-06-07 | 495 | 501 | 491 | 496 | 260,000 | 496 |
| 2001-06-06 | 487 | 502 | 487 | 496 | 485,000 | 496 |
| 2001-06-05 | 487 | 487 | 471 | 486 | 403,000 | 486 |
| 2001-06-04 | 485 | 489 | 481 | 485 | 239,000 | 485 |
| 2001-06-01 | 490 | 493 | 476 | 480 | 774,000 | 480 |
| 2001-05-31 | 501 | 504 | 490 | 491 | 541,000 | 491 |
| 2001-05-30 | 503 | 510 | 499 | 502 | 435,000 | 502 |
| 2001-05-29 | 510 | 517 | 504 | 504 | 659,000 | 504 |
| 2001-05-28 | 520 | 520 | 512 | 512 | 362,000 | 512 |
| 2001-05-25 | 540 | 540 | 520 | 522 | 653,000 | 522 |
| 2001-05-24 | 534 | 540 | 527 | 540 | 953,000 | 540 |
| 2001-05-23 | 521 | 538 | 521 | 534 | 1,291,000 | 534 |
| 2001-05-22 | 529 | 533 | 521 | 521 | 482,000 | 521 |
| 2001-05-21 | 521 | 529 | 521 | 526 | 669,000 | 526 |
| 2001-05-18 | 531 | 531 | 519 | 519 | 470,000 | 519 |
| 2001-05-17 | 530 | 534 | 525 | 532 | 704,000 | 532 |
| 2001-05-16 | 524 | 538 | 524 | 530 | 1,015,000 | 530 |
| 2001-05-15 | 515 | 524 | 515 | 524 | 303,000 | 524 |
| 2001-05-14 | 520 | 525 | 513 | 516 | 355,000 | 516 |
| 2001-05-11 | 525 | 535 | 521 | 525 | 744,000 | 525 |
| 2001-05-10 | 529 | 535 | 517 | 520 | 636,000 | 520 |
| 2001-05-09 | 530 | 540 | 528 | 539 | 2,007,000 | 539 |
| 2001-05-08 | 527 | 538 | 526 | 530 | 889,000 | 530 |
| 2001-05-07 | 527 | 534 | 523 | 530 | 757,000 | 530 |
| 2001-05-02 | 520 | 538 | 519 | 529 | 1,783,000 | 529 |
| 2001-05-01 | 520 | 520 | 512 | 519 | 695,000 | 519 |
| 2001-04-27 | 515 | 518 | 511 | 518 | 603,000 | 518 |
| 2001-04-26 | 518 | 523 | 513 | 518 | 1,070,000 | 518 |
| 2001-04-25 | 520 | 522 | 514 | 516 | 783,000 | 516 |
| 2001-04-24 | 509 | 520 | 509 | 515 | 1,662,000 | 515 |
| 2001-04-23 | 501 | 513 | 501 | 508 | 956,000 | 508 |
| 2001-04-20 | 503 | 509 | 497 | 498 | 557,000 | 498 |
| 2001-04-19 | 503 | 504 | 496 | 503 | 430,000 | 503 |
| 2001-04-18 | 502 | 506 | 498 | 506 | 283,000 | 506 |
| 2001-04-17 | 497 | 503 | 490 | 503 | 719,000 | 503 |
| 2001-04-16 | 507 | 513 | 503 | 504 | 285,000 | 504 |
| 2001-04-13 | 510 | 514 | 506 | 506 | 398,000 | 506 |
| 2001-04-12 | 507 | 518 | 501 | 511 | 617,000 | 511 |
| 2001-04-11 | 514 | 515 | 505 | 508 | 642,000 | 508 |
| 2001-04-10 | 519 | 522 | 505 | 506 | 1,283,000 | 506 |
| 2001-04-09 | 498 | 523 | 498 | 519 | 2,609,000 | 519 |
| 2001-04-06 | 500 | 500 | 490 | 495 | 577,000 | 495 |
| 2001-04-05 | 490 | 495 | 486 | 490 | 565,000 | 490 |
| 2001-04-04 | 477 | 489 | 476 | 481 | 214,000 | 481 |
| 2001-04-03 | 466 | 482 | 465 | 481 | 259,000 | 481 |
| 2001-04-02 | 478 | 480 | 463 | 471 | 314,000 | 471 |
| 2001-03-30 | 494 | 494 | 478 | 478 | 339,000 | 478 |
| 2001-03-29 | 490 | 494 | 485 | 485 | 288,000 | 485 |
| 2001-03-28 | 499 | 499 | 486 | 495 | 285,000 | 495 |
| 2001-03-27 | 493 | 500 | 489 | 491 | 406,000 | 491 |
| 2001-03-26 | 478 | 500 | 474 | 500 | 681,000 | 500 |
| 2001-03-23 | 495 | 500 | 468 | 468 | 687,000 | 468 |
| 2001-03-22 | 500 | 505 | 494 | 495 | 918,000 | 495 |
| 2001-03-21 | 490 | 508 | 487 | 508 | 954,000 | 508 |
| 2001-03-19 | 481 | 494 | 481 | 490 | 371,000 | 490 |
| 2001-03-16 | 490 | 492 | 480 | 486 | 483,000 | 486 |
| 2001-03-15 | 464 | 488 | 450 | 488 | 701,000 | 488 |
| 2001-03-14 | 484 | 486 | 471 | 477 | 451,000 | 477 |
| 2001-03-13 | 473 | 484 | 468 | 479 | 964,000 | 479 |
| 2001-03-12 | 492 | 500 | 483 | 498 | 585,000 | 498 |
| 2001-03-09 | 496 | 515 | 496 | 502 | 2,778,000 | 502 |
| 2001-03-08 | 493 | 495 | 487 | 495 | 825,000 | 495 |
| 2001-03-07 | 489 | 495 | 482 | 493 | 1,496,000 | 493 |
| 2001-03-06 | 468 | 485 | 468 | 483 | 674,000 | 483 |
| 2001-03-05 | 460 | 472 | 460 | 467 | 678,000 | 467 |
| 2001-03-02 | 463 | 466 | 456 | 463 | 584,000 | 463 |
| 2001-03-01 | 488 | 489 | 460 | 471 | 1,651,000 | 471 |
| 2001-02-28 | 485 | 491 | 482 | 490 | 1,274,000 | 490 |
| 2001-02-27 | 485 | 491 | 483 | 486 | 1,541,000 | 486 |
| 2001-02-26 | 475 | 483 | 473 | 481 | 1,022,000 | 481 |
| 2001-02-23 | 469 | 474 | 465 | 474 | 1,149,000 | 474 |
| 2001-02-22 | 473 | 476 | 462 | 470 | 1,324,000 | 470 |
| 2001-02-21 | 471 | 482 | 471 | 473 | 1,832,000 | 473 |
| 2001-02-20 | 467 | 476 | 462 | 470 | 1,453,000 | 470 |
| 2001-02-19 | 465 | 467 | 453 | 465 | 1,217,000 | 465 |
| 2001-02-16 | 457 | 469 | 449 | 461 | 2,490,000 | 461 |
| 2001-02-15 | 432 | 460 | 427 | 458 | 2,909,000 | 458 |
| 2001-02-14 | 435 | 435 | 429 | 431 | 340,000 | 431 |
| 2001-02-13 | 437 | 439 | 429 | 429 | 1,003,000 | 429 |
| 2001-02-09 | 408 | 445 | 407 | 428 | 1,915,000 | 428 |
| 2001-02-08 | 422 | 423 | 402 | 408 | 676,000 | 408 |
| 2001-02-07 | 436 | 440 | 420 | 426 | 1,312,000 | 426 |
| 2001-02-06 | 405 | 415 | 401 | 411 | 244,000 | 411 |
| 2001-02-05 | 403 | 408 | 402 | 402 | 354,000 | 402 |
| 2001-02-02 | 414 | 426 | 408 | 408 | 463,000 | 408 |
| 2001-02-01 | 413 | 420 | 413 | 418 | 459,000 | 418 |
| 2001-01-31 | 427 | 427 | 416 | 418 | 343,000 | 418 |
| 2001-01-30 | 433 | 433 | 420 | 420 | 470,000 | 420 |
| 2001-01-29 | 434 | 436 | 423 | 428 | 656,000 | 428 |
| 2001-01-26 | 428 | 436 | 419 | 430 | 1,107,000 | 430 |
| 2001-01-25 | 427 | 435 | 407 | 427 | 1,572,000 | 427 |
| 2001-01-24 | 389 | 426 | 385 | 422 | 1,992,000 | 422 |
| 2001-01-23 | 386 | 388 | 383 | 388 | 147,000 | 388 |
| 2001-01-22 | 390 | 390 | 380 | 382 | 229,000 | 382 |
| 2001-01-19 | 387 | 389 | 383 | 388 | 345,000 | 388 |
| 2001-01-18 | 379 | 385 | 379 | 385 | 332,000 | 385 |
| 2001-01-17 | 384 | 384 | 378 | 383 | 217,000 | 383 |
| 2001-01-16 | 380 | 384 | 376 | 384 | 284,000 | 384 |
| 2001-01-15 | 379 | 382 | 377 | 380 | 166,000 | 380 |
| 2001-01-12 | 370 | 377 | 366 | 377 | 398,000 | 377 |
| 2001-01-11 | 381 | 381 | 372 | 374 | 331,000 | 374 |
| 2001-01-10 | 380 | 385 | 380 | 381 | 302,000 | 381 |
| 2001-01-09 | 383 | 385 | 379 | 385 | 429,000 | 385 |
| 2001-01-05 | 385 | 389 | 384 | 385 | 235,000 | 385 |
| 2001-01-04 | 388 | 389 | 384 | 385 | 135,000 | 385 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
