7701 (株)島津製作所 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30318323317319165,000319
2002-12-27327327321321350,000321
2002-12-26319326318326401,000326
2002-12-25319321316316583,000316
2002-12-24316324315319738,000319
2002-12-20318321314315898,000315
2002-12-19312324312321867,000321
2002-12-183253283153151,565,000315
2002-12-17325328323325635,000325
2002-12-16325333320320769,000320
2002-12-133353363263301,736,000330
2002-12-12340341336337867,000337
2002-12-11347347340341524,000341
2002-12-10340348339348873,000348
2002-12-093593593463471,013,000347
2002-12-063593653513581,552,000358
2002-12-053693713523542,492,000354
2002-12-0436638436436410,172,000364
2002-12-033413623363613,549,000361
2002-12-02340345339340860,000340
2002-11-29340345339342922,000342
2002-11-28346350341345887,000345
2002-11-27338343337343596,000343
2002-11-263533543413431,043,000343
2002-11-253403553373531,588,000353
2002-11-22343345336336889,000336
2002-11-213343473343382,174,000338
2002-11-203323393233342,142,000334
2002-11-193163433143422,909,000342
2002-11-183293293193212,172,000321
2002-11-153363433263323,788,000332
2002-11-143573583363403,352,000340
2002-11-133583593523571,032,000357
2002-11-123513623483601,013,000360
2002-11-113703703553561,595,000356
2002-11-08370375367373852,000373
2002-11-073893903753771,590,000377
2002-11-063863963813815,261,000381
2002-11-053793833683711,944,000371
2002-11-013553803523744,044,000374
2002-10-313553613473532,723,000353
2002-10-303553683533562,491,000356
2002-10-293753783643652,092,000365
2002-10-283733803643803,308,000380
2002-10-253623803583728,783,000372
2002-10-2439239636536715,340,000367
2002-10-2340043040040715,640,000407
2002-10-2246547540041573,003,000415
2002-10-2140845040544062,586,000440
2002-10-1836838936038839,047,000388
2002-10-1733435733334939,869,000349
2002-10-1632432931832215,067,000322
2002-10-1530531829931516,991,000315
2002-10-1130431029329513,470,000295
2002-10-1030631128229224,198,000292
2002-10-09268271261261291,000261
2002-10-08265273265268286,000268
2002-10-07277277265265473,000265
2002-10-04274277273277170,000277
2002-10-03274278274276359,000276
2002-10-02290290276278561,000278
2002-10-01279280273276262,000276
2002-09-30278284278280448,000280
2002-09-27290294289290321,000290
2002-09-26290294285287256,000287
2002-09-25287293287291302,000291
2002-09-24294294285293381,000293
2002-09-20282289282284205,000284
2002-09-19296296284284359,000284
2002-09-18287287278280135,000280
2002-09-17283289283289217,000289
2002-09-13280281275279477,000279
2002-09-12283285280281146,000281
2002-09-11279284278281249,000281
2002-09-10280285280281193,000281
2002-09-09280284278280123,000280
2002-09-06281281274275203,000275
2002-09-05282284279281238,000281
2002-09-04279282275278393,000278
2002-09-03291291285286286,000286
2002-09-02295295290291191,000291
2002-08-30294299292296117,000296
2002-08-29300300295295144,000295
2002-08-28304305302302255,000302
2002-08-27303306300305143,000305
2002-08-26300306300304151,000304
2002-08-23299303299300265,000300
2002-08-22295300294299225,000299
2002-08-21293296293294101,000294
2002-08-20294297292292231,000292
2002-08-19298298290291325,000291
2002-08-16305305299299198,000299
2002-08-15305307298299205,000299
2002-08-14299301297300128,000300
2002-08-13303303298299190,000299
2002-08-12309309304304143,000304
2002-08-09317317307309399,000309
2002-08-08311315303303316,000303
2002-08-07305318303315415,000315
2002-08-06296298294296306,000296
2002-08-05293301293301131,000301
2002-08-02296304293296197,000296
2002-08-01303304295296329,000296
2002-07-31306307301307249,000307
2002-07-30300309300306306,000306
2002-07-29298302293302402,000302
2002-07-26298299288288427,000288
2002-07-25306308298298598,000298
2002-07-24307309301301328,000301
2002-07-23304308302305450,000305
2002-07-22305309302309441,000309
2002-07-19319320315315582,000315
2002-07-18313326313325450,000325
2002-07-17312315309313552,000313
2002-07-16310316308309553,000309
2002-07-15320320310310374,000310
2002-07-12321325320320338,000320
2002-07-11327327320322595,000322
2002-07-10329336329331611,000331
2002-07-09331334324334718,000334
2002-07-08341344326326508,000326
2002-07-05338343334340669,000340
2002-07-04340348336343921,000343
2002-07-03324332320332360,000332
2002-07-02329329319324258,000324
2002-07-01328330326330185,000330
2002-06-28325327322324466,000324
2002-06-27324330323324255,000324
2002-06-26332332325325307,000325
2002-06-25333338332334319,000334
2002-06-24330335325334321,000334
2002-06-21334344331335250,000335
2002-06-20331344331343309,000343
2002-06-19360360340340275,000340
2002-06-18353359353358223,000358
2002-06-17359361350350357,000350
2002-06-14372372364369869,000369
2002-06-13372374367368346,000368
2002-06-12373378371372303,000372
2002-06-11362374357371283,000371
2002-06-10363363357357159,000357
2002-06-07360361355361283,000361
2002-06-06370370362362183,000362
2002-06-05369369364366158,000366
2002-06-04375377365365221,000365
2002-06-03365377365373260,000373
2002-05-31367375365365344,000365
2002-05-30372374365367323,000367
2002-05-29380387367371485,000371
2002-05-28390392384384287,000384
2002-05-27389394386392433,000392
2002-05-24383390378389811,000389
2002-05-23379380375378331,000378
2002-05-22369380369377608,000377
2002-05-21360368360368329,000368
2002-05-20352363352359194,000359
2002-05-17360363349349293,000349
2002-05-16347359346359224,000359
2002-05-15349354346346168,000346
2002-05-14351357342349212,000349
2002-05-13357357350353187,000353
2002-05-10360360356357205,000357
2002-05-09365365354358200,000358
2002-05-08361365361361172,000361
2002-05-07360369360360184,000360
2002-05-02368371361362126,000362
2002-05-01361370360368232,000368
2002-04-30363367360360209,000360
2002-04-26367370360360283,000360
2002-04-25375375366367215,000367
2002-04-24379379374379304,000379
2002-04-23374380370380440,000380
2002-04-22371377370377299,000377
2002-04-19367374365374393,000374
2002-04-18359375358367631,000367
2002-04-17355365355364288,000364
2002-04-16355356352355127,000355
2002-04-15345348340348208,000348
2002-04-12355360347350529,000350
2002-04-11364370361365755,000365
2002-04-103483653453601,223,000360
2002-04-09336343330343440,000343
2002-04-08334339333336132,000336
2002-04-05337337332332139,000332
2002-04-04332338327331341,000331
2002-04-03314327314327164,000327
2002-04-02315320312319148,000319
2002-04-01321325313318209,000318
2002-03-29325328320320199,000320
2002-03-28327327320320259,000320
2002-03-27326337323337317,000337
2002-03-26319342319336209,000336
2002-03-25345345320323402,000323
2002-03-22340342334335298,000335
2002-03-20343344337339422,000339
2002-03-19340345335340301,000340
2002-03-18333335328329245,000329
2002-03-15326335322333176,000333
2002-03-14325327321324266,000324
2002-03-13336345325328466,000328
2002-03-12351351342346290,000346
2002-03-11340354340351585,000351
2002-03-08323344323335809,000335
2002-03-07329330325329346,000329
2002-03-06325330325327206,000327
2002-03-05335338324329325,000329
2002-03-04320329320329399,000329
2002-03-01316316310316184,000316
2002-02-28315319313314373,000314
2002-02-27308315302315350,000315
2002-02-26309310297304319,000304
2002-02-25305312302309511,000309
2002-02-22291304286303405,000303
2002-02-21292292286291189,000291
2002-02-20280289279289127,000289
2002-02-19290290281285209,000285
2002-02-18292295290291175,000291
2002-02-15298300292294288,000294
2002-02-14291300291298370,000298
2002-02-13286289284289195,000289
2002-02-12284284281284112,000284
2002-02-08270277265274313,000274
2002-02-07263270263270121,000270
2002-02-06266267262265151,000265
2002-02-05265267262266213,000266
2002-02-04277277263270276,000270
2002-02-01275280271278222,000278
2002-01-31281282272272174,000272
2002-01-30283284281284128,000284
2002-01-29287288283285148,000285
2002-01-28284287282287128,000287
2002-01-25288288280284211,000284
2002-01-24282285280284290,000284
2002-01-23282288280285347,000285
2002-01-22287292282282369,000282
2002-01-21276285270283412,000283
2002-01-18265271264271321,000271
2002-01-17266267262262416,000262
2002-01-16271272265269389,000269
2002-01-15279280262264727,000264
2002-01-11279283275280371,000280
2002-01-10283289277279403,000279
2002-01-09287287276282475,000282
2002-01-08301301290290211,000290
2002-01-07305308298298201,000298
2002-01-04300300294299106,000299

分割・併合履歴 : [1985-03-27]1株→1.1株