7701 (株)島津製作所 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30443446439443272,000443
2003-12-29445445437440328,000440
2003-12-26431446431443638,000443
2003-12-25435435432435273,000435
2003-12-24435437432435418,000435
2003-12-22437437429434309,000434
2003-12-19434437433436759,000436
2003-12-18424429421429431,000429
2003-12-17434438420424767,000424
2003-12-16428438427435861,000435
2003-12-15430434429430413,000430
2003-12-12429430420430657,000430
2003-12-11421425416424375,000424
2003-12-10422425415421348,000421
2003-12-09424428414422339,000422
2003-12-08430433418420548,000420
2003-12-05421431410429887,000429
2003-12-04421422415420333,000420
2003-12-03420424419421422,000421
2003-12-02420423419419307,000419
2003-12-01410419406418298,000418
2003-11-28411420411417283,000417
2003-11-27415421414415303,000415
2003-11-26420424419420318,000420
2003-11-25420422417420599,000420
2003-11-21403413403411499,000411
2003-11-20398402394399375,000399
2003-11-19394398390398393,000398
2003-11-18396404386394671,000394
2003-11-17408412403404564,000404
2003-11-14421425411424476,000424
2003-11-13430430423424190,000424
2003-11-12422429421427580,000427
2003-11-11417425416422701,000422
2003-11-10431433428432391,000432
2003-11-07431436429432684,000432
2003-11-06433440430436645,000436
2003-11-05435437430435502,000435
2003-11-04430436427435465,000435
2003-10-31430435426426199,000426
2003-10-30438438430433516,000433
2003-10-29435437432437402,000437
2003-10-28430434428430337,000430
2003-10-27425429424429498,000429
2003-10-24424429423426801,000426
2003-10-234334344244241,191,000424
2003-10-224484494414431,261,000443
2003-10-214454514304502,620,000450
2003-10-204204434204382,620,000438
2003-10-17416422416420919,000420
2003-10-16415417410415516,000415
2003-10-15417419415416365,000416
2003-10-144214254154161,042,000416
2003-10-10415419414418756,000418
2003-10-09417417412412553,000412
2003-10-084184224144161,570,000416
2003-10-07416417410412668,000412
2003-10-064124154074131,015,000413
2003-10-03403411402410976,000410
2003-10-024054074004041,341,000404
2003-10-013914033874021,144,000402
2003-09-30390397390396391,000396
2003-09-29399399390395494,000395
2003-09-26384396384396350,000396
2003-09-25381392381390437,000390
2003-09-24396396389390398,000390
2003-09-22399399391394442,000394
2003-09-19408410398402531,000402
2003-09-18403408402407323,000407
2003-09-17410411404408806,000408
2003-09-16410410401403584,000403
2003-09-124154154064101,456,000410
2003-09-114064204014123,863,000412
2003-09-103884103844102,155,000410
2003-09-09380390380390576,000390
2003-09-08382383378379359,000379
2003-09-05386386380381437,000381
2003-09-04383387380380516,000380
2003-09-03388390382385582,000385
2003-09-02388392385388563,000388
2003-09-01382389382388509,000388
2003-08-29381388380383390,000383
2003-08-28387387381381366,000381
2003-08-27386392385386706,000386
2003-08-26387388381382390,000382
2003-08-25384390380384600,000384
2003-08-22388391375381792,000381
2003-08-21388394387388384,000388
2003-08-20395395390392396,000392
2003-08-19396397389394569,000394
2003-08-18392395385392402,000392
2003-08-15397397385385436,000385
2003-08-14388393384389602,000389
2003-08-13387389381384571,000384
2003-08-12379387377385472,000385
2003-08-11377380372377374,000377
2003-08-083783803653781,343,000378
2003-08-07392401391393889,000393
2003-08-06385394381392916,000392
2003-08-05393397389389768,000389
2003-08-04401402393393866,000393
2003-08-014094114014041,267,000404
2003-07-314154174024052,798,000405
2003-07-3043144340641013,452,000410
2003-07-2941344640742927,078,000429
2003-07-28359370358368498,000368
2003-07-25366366350355625,000355
2003-07-24360366357361613,000361
2003-07-233493663493651,074,000365
2003-07-22353354349350466,000350
2003-07-18348358348354271,000354
2003-07-17359362355357423,000357
2003-07-16375376359363688,000363
2003-07-15373378370374555,000374
2003-07-14369371365365373,000365
2003-07-11373377365365673,000365
2003-07-10371379371373505,000373
2003-07-09377379370375411,000375
2003-07-08385387372376694,000376
2003-07-07382385377381448,000381
2003-07-04373382372381560,000381
2003-07-03378383372378855,000378
2003-07-023883893793831,048,000383
2003-07-013813873793821,092,000382
2003-06-303803873793842,271,000384
2003-06-27365369362367554,000367
2003-06-26360365360365725,000365
2003-06-253653673593641,037,000364
2003-06-243603653543591,007,000359
2003-06-23354361352360611,000360
2003-06-20353358352357417,000357
2003-06-19360363356358629,000358
2003-06-18361368357364818,000364
2003-06-17359360355359615,000359
2003-06-16355356350355337,000355
2003-06-133603653573631,206,000363
2003-06-12367368355355717,000355
2003-06-11360368360363739,000363
2003-06-10360363357360320,000360
2003-06-093653713623671,420,000367
2003-06-063543653503631,364,000363
2003-06-05355357349354944,000354
2003-06-04358359347350593,000350
2003-06-033493603483581,334,000358
2003-06-023453533453461,008,000346
2003-05-30341345341343553,000343
2003-05-29345345341345549,000345
2003-05-28341346341343535,000343
2003-05-27347347337340541,000340
2003-05-26349353347349546,000349
2003-05-233603623503501,670,000350
2003-05-223423603403595,903,000359
2003-05-213453503363397,357,000339
2003-05-203143273143263,353,000326
2003-05-19311314307313650,000313
2003-05-16310314309311353,000311
2003-05-15314316308310404,000310
2003-05-14313315311313308,000313
2003-05-13317318312315349,000315
2003-05-12319319314316391,000316
2003-05-09312320310317845,000317
2003-05-08316317308309612,000309
2003-05-073073173063161,326,000316
2003-05-06307309305305535,000305
2003-05-02303312303307446,000307
2003-05-01304308301308648,000308
2003-04-30299306298301610,000301
2003-04-28302303298299480,000299
2003-04-25315315306307486,000307
2003-04-24317317311312729,000312
2003-04-233183223133171,771,000317
2003-04-223063103033101,400,000310
2003-04-213053073033051,034,000305
2003-04-18308310305308563,000308
2003-04-17307309305305392,000305
2003-04-16312316309309564,000309
2003-04-15306314306311338,000311
2003-04-14308313305306421,000306
2003-04-11320322310313335,000313
2003-04-10328328320323571,000323
2003-04-093173313153261,784,000326
2003-04-08314320314317576,000317
2003-04-07308317308313450,000313
2003-04-04310310305305253,000305
2003-04-03313313305310454,000310
2003-04-02300305298305380,000305
2003-04-01299303296301292,000301
2003-03-31308308300303228,000303
2003-03-28311314305309407,000309
2003-03-27314315311314213,000314
2003-03-26314319311319246,000319
2003-03-25314316309313418,000313
2003-03-24312320312317404,000317
2003-03-20304308302308342,000308
2003-03-19295303295303341,000303
2003-03-18300308298298637,000298
2003-03-17300300295295258,000295
2003-03-14306310302305896,000305
2003-03-13310310303304636,000304
2003-03-12297304294302761,000302
2003-03-11292300289297815,000297
2003-03-10303304295299945,000299
2003-03-07316318305305746,000305
2003-03-06318322316318385,000318
2003-03-05318323315320243,000320
2003-03-04321324320321323,000321
2003-03-03320321318321345,000321
2003-02-28320322319320453,000320
2003-02-27320321318320258,000320
2003-02-26320322320322234,000322
2003-02-25322323318320797,000320
2003-02-24326329321324628,000324
2003-02-21327331322323801,000323
2003-02-203353383233251,127,000325
2003-02-19341342335335479,000335
2003-02-18342343337340443,000340
2003-02-17341345338342613,000342
2003-02-14339339333336441,000336
2003-02-13342342334334568,000334
2003-02-12333342332342756,000342
2003-02-10338340325328905,000328
2003-02-073413463363421,554,000342
2003-02-06340343334341912,000341
2003-02-053313453273401,757,000340
2003-02-04331333328332688,000332
2003-02-03323330323329428,000329
2003-01-31323327323325460,000325
2003-01-30325329322324461,000324
2003-01-29325328320322856,000322
2003-01-28326329324325455,000325
2003-01-27327330325325433,000325
2003-01-24332335331332903,000332
2003-01-23323333323331756,000331
2003-01-223253253213231,254,000323
2003-01-21324330323326765,000326
2003-01-203353353223221,022,000322
2003-01-17337339333335751,000335
2003-01-163253413233402,820,000340
2003-01-15324327319320777,000320
2003-01-14318323318322386,000322
2003-01-10326327318321565,000321
2003-01-09325327319325601,000325
2003-01-08325327322324570,000324
2003-01-07331331324324588,000324
2003-01-06322326322324115,000324

分割・併合履歴 : [1985-03-27]1株→1.1株