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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 318 | 323 | 317 | 319 | 165,000 | 319 |
| 2002-12-27 | 327 | 327 | 321 | 321 | 350,000 | 321 |
| 2002-12-26 | 319 | 326 | 318 | 326 | 401,000 | 326 |
| 2002-12-25 | 319 | 321 | 316 | 316 | 583,000 | 316 |
| 2002-12-24 | 316 | 324 | 315 | 319 | 738,000 | 319 |
| 2002-12-20 | 318 | 321 | 314 | 315 | 898,000 | 315 |
| 2002-12-19 | 312 | 324 | 312 | 321 | 867,000 | 321 |
| 2002-12-18 | 325 | 328 | 315 | 315 | 1,565,000 | 315 |
| 2002-12-17 | 325 | 328 | 323 | 325 | 635,000 | 325 |
| 2002-12-16 | 325 | 333 | 320 | 320 | 769,000 | 320 |
| 2002-12-13 | 335 | 336 | 326 | 330 | 1,736,000 | 330 |
| 2002-12-12 | 340 | 341 | 336 | 337 | 867,000 | 337 |
| 2002-12-11 | 347 | 347 | 340 | 341 | 524,000 | 341 |
| 2002-12-10 | 340 | 348 | 339 | 348 | 873,000 | 348 |
| 2002-12-09 | 359 | 359 | 346 | 347 | 1,013,000 | 347 |
| 2002-12-06 | 359 | 365 | 351 | 358 | 1,552,000 | 358 |
| 2002-12-05 | 369 | 371 | 352 | 354 | 2,492,000 | 354 |
| 2002-12-04 | 366 | 384 | 364 | 364 | 10,172,000 | 364 |
| 2002-12-03 | 341 | 362 | 336 | 361 | 3,549,000 | 361 |
| 2002-12-02 | 340 | 345 | 339 | 340 | 860,000 | 340 |
| 2002-11-29 | 340 | 345 | 339 | 342 | 922,000 | 342 |
| 2002-11-28 | 346 | 350 | 341 | 345 | 887,000 | 345 |
| 2002-11-27 | 338 | 343 | 337 | 343 | 596,000 | 343 |
| 2002-11-26 | 353 | 354 | 341 | 343 | 1,043,000 | 343 |
| 2002-11-25 | 340 | 355 | 337 | 353 | 1,588,000 | 353 |
| 2002-11-22 | 343 | 345 | 336 | 336 | 889,000 | 336 |
| 2002-11-21 | 334 | 347 | 334 | 338 | 2,174,000 | 338 |
| 2002-11-20 | 332 | 339 | 323 | 334 | 2,142,000 | 334 |
| 2002-11-19 | 316 | 343 | 314 | 342 | 2,909,000 | 342 |
| 2002-11-18 | 329 | 329 | 319 | 321 | 2,172,000 | 321 |
| 2002-11-15 | 336 | 343 | 326 | 332 | 3,788,000 | 332 |
| 2002-11-14 | 357 | 358 | 336 | 340 | 3,352,000 | 340 |
| 2002-11-13 | 358 | 359 | 352 | 357 | 1,032,000 | 357 |
| 2002-11-12 | 351 | 362 | 348 | 360 | 1,013,000 | 360 |
| 2002-11-11 | 370 | 370 | 355 | 356 | 1,595,000 | 356 |
| 2002-11-08 | 370 | 375 | 367 | 373 | 852,000 | 373 |
| 2002-11-07 | 389 | 390 | 375 | 377 | 1,590,000 | 377 |
| 2002-11-06 | 386 | 396 | 381 | 381 | 5,261,000 | 381 |
| 2002-11-05 | 379 | 383 | 368 | 371 | 1,944,000 | 371 |
| 2002-11-01 | 355 | 380 | 352 | 374 | 4,044,000 | 374 |
| 2002-10-31 | 355 | 361 | 347 | 353 | 2,723,000 | 353 |
| 2002-10-30 | 355 | 368 | 353 | 356 | 2,491,000 | 356 |
| 2002-10-29 | 375 | 378 | 364 | 365 | 2,092,000 | 365 |
| 2002-10-28 | 373 | 380 | 364 | 380 | 3,308,000 | 380 |
| 2002-10-25 | 362 | 380 | 358 | 372 | 8,783,000 | 372 |
| 2002-10-24 | 392 | 396 | 365 | 367 | 15,340,000 | 367 |
| 2002-10-23 | 400 | 430 | 400 | 407 | 15,640,000 | 407 |
| 2002-10-22 | 465 | 475 | 400 | 415 | 73,003,000 | 415 |
| 2002-10-21 | 408 | 450 | 405 | 440 | 62,586,000 | 440 |
| 2002-10-18 | 368 | 389 | 360 | 388 | 39,047,000 | 388 |
| 2002-10-17 | 334 | 357 | 333 | 349 | 39,869,000 | 349 |
| 2002-10-16 | 324 | 329 | 318 | 322 | 15,067,000 | 322 |
| 2002-10-15 | 305 | 318 | 299 | 315 | 16,991,000 | 315 |
| 2002-10-11 | 304 | 310 | 293 | 295 | 13,470,000 | 295 |
| 2002-10-10 | 306 | 311 | 282 | 292 | 24,198,000 | 292 |
| 2002-10-09 | 268 | 271 | 261 | 261 | 291,000 | 261 |
| 2002-10-08 | 265 | 273 | 265 | 268 | 286,000 | 268 |
| 2002-10-07 | 277 | 277 | 265 | 265 | 473,000 | 265 |
| 2002-10-04 | 274 | 277 | 273 | 277 | 170,000 | 277 |
| 2002-10-03 | 274 | 278 | 274 | 276 | 359,000 | 276 |
| 2002-10-02 | 290 | 290 | 276 | 278 | 561,000 | 278 |
| 2002-10-01 | 279 | 280 | 273 | 276 | 262,000 | 276 |
| 2002-09-30 | 278 | 284 | 278 | 280 | 448,000 | 280 |
| 2002-09-27 | 290 | 294 | 289 | 290 | 321,000 | 290 |
| 2002-09-26 | 290 | 294 | 285 | 287 | 256,000 | 287 |
| 2002-09-25 | 287 | 293 | 287 | 291 | 302,000 | 291 |
| 2002-09-24 | 294 | 294 | 285 | 293 | 381,000 | 293 |
| 2002-09-20 | 282 | 289 | 282 | 284 | 205,000 | 284 |
| 2002-09-19 | 296 | 296 | 284 | 284 | 359,000 | 284 |
| 2002-09-18 | 287 | 287 | 278 | 280 | 135,000 | 280 |
| 2002-09-17 | 283 | 289 | 283 | 289 | 217,000 | 289 |
| 2002-09-13 | 280 | 281 | 275 | 279 | 477,000 | 279 |
| 2002-09-12 | 283 | 285 | 280 | 281 | 146,000 | 281 |
| 2002-09-11 | 279 | 284 | 278 | 281 | 249,000 | 281 |
| 2002-09-10 | 280 | 285 | 280 | 281 | 193,000 | 281 |
| 2002-09-09 | 280 | 284 | 278 | 280 | 123,000 | 280 |
| 2002-09-06 | 281 | 281 | 274 | 275 | 203,000 | 275 |
| 2002-09-05 | 282 | 284 | 279 | 281 | 238,000 | 281 |
| 2002-09-04 | 279 | 282 | 275 | 278 | 393,000 | 278 |
| 2002-09-03 | 291 | 291 | 285 | 286 | 286,000 | 286 |
| 2002-09-02 | 295 | 295 | 290 | 291 | 191,000 | 291 |
| 2002-08-30 | 294 | 299 | 292 | 296 | 117,000 | 296 |
| 2002-08-29 | 300 | 300 | 295 | 295 | 144,000 | 295 |
| 2002-08-28 | 304 | 305 | 302 | 302 | 255,000 | 302 |
| 2002-08-27 | 303 | 306 | 300 | 305 | 143,000 | 305 |
| 2002-08-26 | 300 | 306 | 300 | 304 | 151,000 | 304 |
| 2002-08-23 | 299 | 303 | 299 | 300 | 265,000 | 300 |
| 2002-08-22 | 295 | 300 | 294 | 299 | 225,000 | 299 |
| 2002-08-21 | 293 | 296 | 293 | 294 | 101,000 | 294 |
| 2002-08-20 | 294 | 297 | 292 | 292 | 231,000 | 292 |
| 2002-08-19 | 298 | 298 | 290 | 291 | 325,000 | 291 |
| 2002-08-16 | 305 | 305 | 299 | 299 | 198,000 | 299 |
| 2002-08-15 | 305 | 307 | 298 | 299 | 205,000 | 299 |
| 2002-08-14 | 299 | 301 | 297 | 300 | 128,000 | 300 |
| 2002-08-13 | 303 | 303 | 298 | 299 | 190,000 | 299 |
| 2002-08-12 | 309 | 309 | 304 | 304 | 143,000 | 304 |
| 2002-08-09 | 317 | 317 | 307 | 309 | 399,000 | 309 |
| 2002-08-08 | 311 | 315 | 303 | 303 | 316,000 | 303 |
| 2002-08-07 | 305 | 318 | 303 | 315 | 415,000 | 315 |
| 2002-08-06 | 296 | 298 | 294 | 296 | 306,000 | 296 |
| 2002-08-05 | 293 | 301 | 293 | 301 | 131,000 | 301 |
| 2002-08-02 | 296 | 304 | 293 | 296 | 197,000 | 296 |
| 2002-08-01 | 303 | 304 | 295 | 296 | 329,000 | 296 |
| 2002-07-31 | 306 | 307 | 301 | 307 | 249,000 | 307 |
| 2002-07-30 | 300 | 309 | 300 | 306 | 306,000 | 306 |
| 2002-07-29 | 298 | 302 | 293 | 302 | 402,000 | 302 |
| 2002-07-26 | 298 | 299 | 288 | 288 | 427,000 | 288 |
| 2002-07-25 | 306 | 308 | 298 | 298 | 598,000 | 298 |
| 2002-07-24 | 307 | 309 | 301 | 301 | 328,000 | 301 |
| 2002-07-23 | 304 | 308 | 302 | 305 | 450,000 | 305 |
| 2002-07-22 | 305 | 309 | 302 | 309 | 441,000 | 309 |
| 2002-07-19 | 319 | 320 | 315 | 315 | 582,000 | 315 |
| 2002-07-18 | 313 | 326 | 313 | 325 | 450,000 | 325 |
| 2002-07-17 | 312 | 315 | 309 | 313 | 552,000 | 313 |
| 2002-07-16 | 310 | 316 | 308 | 309 | 553,000 | 309 |
| 2002-07-15 | 320 | 320 | 310 | 310 | 374,000 | 310 |
| 2002-07-12 | 321 | 325 | 320 | 320 | 338,000 | 320 |
| 2002-07-11 | 327 | 327 | 320 | 322 | 595,000 | 322 |
| 2002-07-10 | 329 | 336 | 329 | 331 | 611,000 | 331 |
| 2002-07-09 | 331 | 334 | 324 | 334 | 718,000 | 334 |
| 2002-07-08 | 341 | 344 | 326 | 326 | 508,000 | 326 |
| 2002-07-05 | 338 | 343 | 334 | 340 | 669,000 | 340 |
| 2002-07-04 | 340 | 348 | 336 | 343 | 921,000 | 343 |
| 2002-07-03 | 324 | 332 | 320 | 332 | 360,000 | 332 |
| 2002-07-02 | 329 | 329 | 319 | 324 | 258,000 | 324 |
| 2002-07-01 | 328 | 330 | 326 | 330 | 185,000 | 330 |
| 2002-06-28 | 325 | 327 | 322 | 324 | 466,000 | 324 |
| 2002-06-27 | 324 | 330 | 323 | 324 | 255,000 | 324 |
| 2002-06-26 | 332 | 332 | 325 | 325 | 307,000 | 325 |
| 2002-06-25 | 333 | 338 | 332 | 334 | 319,000 | 334 |
| 2002-06-24 | 330 | 335 | 325 | 334 | 321,000 | 334 |
| 2002-06-21 | 334 | 344 | 331 | 335 | 250,000 | 335 |
| 2002-06-20 | 331 | 344 | 331 | 343 | 309,000 | 343 |
| 2002-06-19 | 360 | 360 | 340 | 340 | 275,000 | 340 |
| 2002-06-18 | 353 | 359 | 353 | 358 | 223,000 | 358 |
| 2002-06-17 | 359 | 361 | 350 | 350 | 357,000 | 350 |
| 2002-06-14 | 372 | 372 | 364 | 369 | 869,000 | 369 |
| 2002-06-13 | 372 | 374 | 367 | 368 | 346,000 | 368 |
| 2002-06-12 | 373 | 378 | 371 | 372 | 303,000 | 372 |
| 2002-06-11 | 362 | 374 | 357 | 371 | 283,000 | 371 |
| 2002-06-10 | 363 | 363 | 357 | 357 | 159,000 | 357 |
| 2002-06-07 | 360 | 361 | 355 | 361 | 283,000 | 361 |
| 2002-06-06 | 370 | 370 | 362 | 362 | 183,000 | 362 |
| 2002-06-05 | 369 | 369 | 364 | 366 | 158,000 | 366 |
| 2002-06-04 | 375 | 377 | 365 | 365 | 221,000 | 365 |
| 2002-06-03 | 365 | 377 | 365 | 373 | 260,000 | 373 |
| 2002-05-31 | 367 | 375 | 365 | 365 | 344,000 | 365 |
| 2002-05-30 | 372 | 374 | 365 | 367 | 323,000 | 367 |
| 2002-05-29 | 380 | 387 | 367 | 371 | 485,000 | 371 |
| 2002-05-28 | 390 | 392 | 384 | 384 | 287,000 | 384 |
| 2002-05-27 | 389 | 394 | 386 | 392 | 433,000 | 392 |
| 2002-05-24 | 383 | 390 | 378 | 389 | 811,000 | 389 |
| 2002-05-23 | 379 | 380 | 375 | 378 | 331,000 | 378 |
| 2002-05-22 | 369 | 380 | 369 | 377 | 608,000 | 377 |
| 2002-05-21 | 360 | 368 | 360 | 368 | 329,000 | 368 |
| 2002-05-20 | 352 | 363 | 352 | 359 | 194,000 | 359 |
| 2002-05-17 | 360 | 363 | 349 | 349 | 293,000 | 349 |
| 2002-05-16 | 347 | 359 | 346 | 359 | 224,000 | 359 |
| 2002-05-15 | 349 | 354 | 346 | 346 | 168,000 | 346 |
| 2002-05-14 | 351 | 357 | 342 | 349 | 212,000 | 349 |
| 2002-05-13 | 357 | 357 | 350 | 353 | 187,000 | 353 |
| 2002-05-10 | 360 | 360 | 356 | 357 | 205,000 | 357 |
| 2002-05-09 | 365 | 365 | 354 | 358 | 200,000 | 358 |
| 2002-05-08 | 361 | 365 | 361 | 361 | 172,000 | 361 |
| 2002-05-07 | 360 | 369 | 360 | 360 | 184,000 | 360 |
| 2002-05-02 | 368 | 371 | 361 | 362 | 126,000 | 362 |
| 2002-05-01 | 361 | 370 | 360 | 368 | 232,000 | 368 |
| 2002-04-30 | 363 | 367 | 360 | 360 | 209,000 | 360 |
| 2002-04-26 | 367 | 370 | 360 | 360 | 283,000 | 360 |
| 2002-04-25 | 375 | 375 | 366 | 367 | 215,000 | 367 |
| 2002-04-24 | 379 | 379 | 374 | 379 | 304,000 | 379 |
| 2002-04-23 | 374 | 380 | 370 | 380 | 440,000 | 380 |
| 2002-04-22 | 371 | 377 | 370 | 377 | 299,000 | 377 |
| 2002-04-19 | 367 | 374 | 365 | 374 | 393,000 | 374 |
| 2002-04-18 | 359 | 375 | 358 | 367 | 631,000 | 367 |
| 2002-04-17 | 355 | 365 | 355 | 364 | 288,000 | 364 |
| 2002-04-16 | 355 | 356 | 352 | 355 | 127,000 | 355 |
| 2002-04-15 | 345 | 348 | 340 | 348 | 208,000 | 348 |
| 2002-04-12 | 355 | 360 | 347 | 350 | 529,000 | 350 |
| 2002-04-11 | 364 | 370 | 361 | 365 | 755,000 | 365 |
| 2002-04-10 | 348 | 365 | 345 | 360 | 1,223,000 | 360 |
| 2002-04-09 | 336 | 343 | 330 | 343 | 440,000 | 343 |
| 2002-04-08 | 334 | 339 | 333 | 336 | 132,000 | 336 |
| 2002-04-05 | 337 | 337 | 332 | 332 | 139,000 | 332 |
| 2002-04-04 | 332 | 338 | 327 | 331 | 341,000 | 331 |
| 2002-04-03 | 314 | 327 | 314 | 327 | 164,000 | 327 |
| 2002-04-02 | 315 | 320 | 312 | 319 | 148,000 | 319 |
| 2002-04-01 | 321 | 325 | 313 | 318 | 209,000 | 318 |
| 2002-03-29 | 325 | 328 | 320 | 320 | 199,000 | 320 |
| 2002-03-28 | 327 | 327 | 320 | 320 | 259,000 | 320 |
| 2002-03-27 | 326 | 337 | 323 | 337 | 317,000 | 337 |
| 2002-03-26 | 319 | 342 | 319 | 336 | 209,000 | 336 |
| 2002-03-25 | 345 | 345 | 320 | 323 | 402,000 | 323 |
| 2002-03-22 | 340 | 342 | 334 | 335 | 298,000 | 335 |
| 2002-03-20 | 343 | 344 | 337 | 339 | 422,000 | 339 |
| 2002-03-19 | 340 | 345 | 335 | 340 | 301,000 | 340 |
| 2002-03-18 | 333 | 335 | 328 | 329 | 245,000 | 329 |
| 2002-03-15 | 326 | 335 | 322 | 333 | 176,000 | 333 |
| 2002-03-14 | 325 | 327 | 321 | 324 | 266,000 | 324 |
| 2002-03-13 | 336 | 345 | 325 | 328 | 466,000 | 328 |
| 2002-03-12 | 351 | 351 | 342 | 346 | 290,000 | 346 |
| 2002-03-11 | 340 | 354 | 340 | 351 | 585,000 | 351 |
| 2002-03-08 | 323 | 344 | 323 | 335 | 809,000 | 335 |
| 2002-03-07 | 329 | 330 | 325 | 329 | 346,000 | 329 |
| 2002-03-06 | 325 | 330 | 325 | 327 | 206,000 | 327 |
| 2002-03-05 | 335 | 338 | 324 | 329 | 325,000 | 329 |
| 2002-03-04 | 320 | 329 | 320 | 329 | 399,000 | 329 |
| 2002-03-01 | 316 | 316 | 310 | 316 | 184,000 | 316 |
| 2002-02-28 | 315 | 319 | 313 | 314 | 373,000 | 314 |
| 2002-02-27 | 308 | 315 | 302 | 315 | 350,000 | 315 |
| 2002-02-26 | 309 | 310 | 297 | 304 | 319,000 | 304 |
| 2002-02-25 | 305 | 312 | 302 | 309 | 511,000 | 309 |
| 2002-02-22 | 291 | 304 | 286 | 303 | 405,000 | 303 |
| 2002-02-21 | 292 | 292 | 286 | 291 | 189,000 | 291 |
| 2002-02-20 | 280 | 289 | 279 | 289 | 127,000 | 289 |
| 2002-02-19 | 290 | 290 | 281 | 285 | 209,000 | 285 |
| 2002-02-18 | 292 | 295 | 290 | 291 | 175,000 | 291 |
| 2002-02-15 | 298 | 300 | 292 | 294 | 288,000 | 294 |
| 2002-02-14 | 291 | 300 | 291 | 298 | 370,000 | 298 |
| 2002-02-13 | 286 | 289 | 284 | 289 | 195,000 | 289 |
| 2002-02-12 | 284 | 284 | 281 | 284 | 112,000 | 284 |
| 2002-02-08 | 270 | 277 | 265 | 274 | 313,000 | 274 |
| 2002-02-07 | 263 | 270 | 263 | 270 | 121,000 | 270 |
| 2002-02-06 | 266 | 267 | 262 | 265 | 151,000 | 265 |
| 2002-02-05 | 265 | 267 | 262 | 266 | 213,000 | 266 |
| 2002-02-04 | 277 | 277 | 263 | 270 | 276,000 | 270 |
| 2002-02-01 | 275 | 280 | 271 | 278 | 222,000 | 278 |
| 2002-01-31 | 281 | 282 | 272 | 272 | 174,000 | 272 |
| 2002-01-30 | 283 | 284 | 281 | 284 | 128,000 | 284 |
| 2002-01-29 | 287 | 288 | 283 | 285 | 148,000 | 285 |
| 2002-01-28 | 284 | 287 | 282 | 287 | 128,000 | 287 |
| 2002-01-25 | 288 | 288 | 280 | 284 | 211,000 | 284 |
| 2002-01-24 | 282 | 285 | 280 | 284 | 290,000 | 284 |
| 2002-01-23 | 282 | 288 | 280 | 285 | 347,000 | 285 |
| 2002-01-22 | 287 | 292 | 282 | 282 | 369,000 | 282 |
| 2002-01-21 | 276 | 285 | 270 | 283 | 412,000 | 283 |
| 2002-01-18 | 265 | 271 | 264 | 271 | 321,000 | 271 |
| 2002-01-17 | 266 | 267 | 262 | 262 | 416,000 | 262 |
| 2002-01-16 | 271 | 272 | 265 | 269 | 389,000 | 269 |
| 2002-01-15 | 279 | 280 | 262 | 264 | 727,000 | 264 |
| 2002-01-11 | 279 | 283 | 275 | 280 | 371,000 | 280 |
| 2002-01-10 | 283 | 289 | 277 | 279 | 403,000 | 279 |
| 2002-01-09 | 287 | 287 | 276 | 282 | 475,000 | 282 |
| 2002-01-08 | 301 | 301 | 290 | 290 | 211,000 | 290 |
| 2002-01-07 | 305 | 308 | 298 | 298 | 201,000 | 298 |
| 2002-01-04 | 300 | 300 | 294 | 299 | 106,000 | 299 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
