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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 443 | 446 | 439 | 443 | 272,000 | 443 |
| 2003-12-29 | 445 | 445 | 437 | 440 | 328,000 | 440 |
| 2003-12-26 | 431 | 446 | 431 | 443 | 638,000 | 443 |
| 2003-12-25 | 435 | 435 | 432 | 435 | 273,000 | 435 |
| 2003-12-24 | 435 | 437 | 432 | 435 | 418,000 | 435 |
| 2003-12-22 | 437 | 437 | 429 | 434 | 309,000 | 434 |
| 2003-12-19 | 434 | 437 | 433 | 436 | 759,000 | 436 |
| 2003-12-18 | 424 | 429 | 421 | 429 | 431,000 | 429 |
| 2003-12-17 | 434 | 438 | 420 | 424 | 767,000 | 424 |
| 2003-12-16 | 428 | 438 | 427 | 435 | 861,000 | 435 |
| 2003-12-15 | 430 | 434 | 429 | 430 | 413,000 | 430 |
| 2003-12-12 | 429 | 430 | 420 | 430 | 657,000 | 430 |
| 2003-12-11 | 421 | 425 | 416 | 424 | 375,000 | 424 |
| 2003-12-10 | 422 | 425 | 415 | 421 | 348,000 | 421 |
| 2003-12-09 | 424 | 428 | 414 | 422 | 339,000 | 422 |
| 2003-12-08 | 430 | 433 | 418 | 420 | 548,000 | 420 |
| 2003-12-05 | 421 | 431 | 410 | 429 | 887,000 | 429 |
| 2003-12-04 | 421 | 422 | 415 | 420 | 333,000 | 420 |
| 2003-12-03 | 420 | 424 | 419 | 421 | 422,000 | 421 |
| 2003-12-02 | 420 | 423 | 419 | 419 | 307,000 | 419 |
| 2003-12-01 | 410 | 419 | 406 | 418 | 298,000 | 418 |
| 2003-11-28 | 411 | 420 | 411 | 417 | 283,000 | 417 |
| 2003-11-27 | 415 | 421 | 414 | 415 | 303,000 | 415 |
| 2003-11-26 | 420 | 424 | 419 | 420 | 318,000 | 420 |
| 2003-11-25 | 420 | 422 | 417 | 420 | 599,000 | 420 |
| 2003-11-21 | 403 | 413 | 403 | 411 | 499,000 | 411 |
| 2003-11-20 | 398 | 402 | 394 | 399 | 375,000 | 399 |
| 2003-11-19 | 394 | 398 | 390 | 398 | 393,000 | 398 |
| 2003-11-18 | 396 | 404 | 386 | 394 | 671,000 | 394 |
| 2003-11-17 | 408 | 412 | 403 | 404 | 564,000 | 404 |
| 2003-11-14 | 421 | 425 | 411 | 424 | 476,000 | 424 |
| 2003-11-13 | 430 | 430 | 423 | 424 | 190,000 | 424 |
| 2003-11-12 | 422 | 429 | 421 | 427 | 580,000 | 427 |
| 2003-11-11 | 417 | 425 | 416 | 422 | 701,000 | 422 |
| 2003-11-10 | 431 | 433 | 428 | 432 | 391,000 | 432 |
| 2003-11-07 | 431 | 436 | 429 | 432 | 684,000 | 432 |
| 2003-11-06 | 433 | 440 | 430 | 436 | 645,000 | 436 |
| 2003-11-05 | 435 | 437 | 430 | 435 | 502,000 | 435 |
| 2003-11-04 | 430 | 436 | 427 | 435 | 465,000 | 435 |
| 2003-10-31 | 430 | 435 | 426 | 426 | 199,000 | 426 |
| 2003-10-30 | 438 | 438 | 430 | 433 | 516,000 | 433 |
| 2003-10-29 | 435 | 437 | 432 | 437 | 402,000 | 437 |
| 2003-10-28 | 430 | 434 | 428 | 430 | 337,000 | 430 |
| 2003-10-27 | 425 | 429 | 424 | 429 | 498,000 | 429 |
| 2003-10-24 | 424 | 429 | 423 | 426 | 801,000 | 426 |
| 2003-10-23 | 433 | 434 | 424 | 424 | 1,191,000 | 424 |
| 2003-10-22 | 448 | 449 | 441 | 443 | 1,261,000 | 443 |
| 2003-10-21 | 445 | 451 | 430 | 450 | 2,620,000 | 450 |
| 2003-10-20 | 420 | 443 | 420 | 438 | 2,620,000 | 438 |
| 2003-10-17 | 416 | 422 | 416 | 420 | 919,000 | 420 |
| 2003-10-16 | 415 | 417 | 410 | 415 | 516,000 | 415 |
| 2003-10-15 | 417 | 419 | 415 | 416 | 365,000 | 416 |
| 2003-10-14 | 421 | 425 | 415 | 416 | 1,042,000 | 416 |
| 2003-10-10 | 415 | 419 | 414 | 418 | 756,000 | 418 |
| 2003-10-09 | 417 | 417 | 412 | 412 | 553,000 | 412 |
| 2003-10-08 | 418 | 422 | 414 | 416 | 1,570,000 | 416 |
| 2003-10-07 | 416 | 417 | 410 | 412 | 668,000 | 412 |
| 2003-10-06 | 412 | 415 | 407 | 413 | 1,015,000 | 413 |
| 2003-10-03 | 403 | 411 | 402 | 410 | 976,000 | 410 |
| 2003-10-02 | 405 | 407 | 400 | 404 | 1,341,000 | 404 |
| 2003-10-01 | 391 | 403 | 387 | 402 | 1,144,000 | 402 |
| 2003-09-30 | 390 | 397 | 390 | 396 | 391,000 | 396 |
| 2003-09-29 | 399 | 399 | 390 | 395 | 494,000 | 395 |
| 2003-09-26 | 384 | 396 | 384 | 396 | 350,000 | 396 |
| 2003-09-25 | 381 | 392 | 381 | 390 | 437,000 | 390 |
| 2003-09-24 | 396 | 396 | 389 | 390 | 398,000 | 390 |
| 2003-09-22 | 399 | 399 | 391 | 394 | 442,000 | 394 |
| 2003-09-19 | 408 | 410 | 398 | 402 | 531,000 | 402 |
| 2003-09-18 | 403 | 408 | 402 | 407 | 323,000 | 407 |
| 2003-09-17 | 410 | 411 | 404 | 408 | 806,000 | 408 |
| 2003-09-16 | 410 | 410 | 401 | 403 | 584,000 | 403 |
| 2003-09-12 | 415 | 415 | 406 | 410 | 1,456,000 | 410 |
| 2003-09-11 | 406 | 420 | 401 | 412 | 3,863,000 | 412 |
| 2003-09-10 | 388 | 410 | 384 | 410 | 2,155,000 | 410 |
| 2003-09-09 | 380 | 390 | 380 | 390 | 576,000 | 390 |
| 2003-09-08 | 382 | 383 | 378 | 379 | 359,000 | 379 |
| 2003-09-05 | 386 | 386 | 380 | 381 | 437,000 | 381 |
| 2003-09-04 | 383 | 387 | 380 | 380 | 516,000 | 380 |
| 2003-09-03 | 388 | 390 | 382 | 385 | 582,000 | 385 |
| 2003-09-02 | 388 | 392 | 385 | 388 | 563,000 | 388 |
| 2003-09-01 | 382 | 389 | 382 | 388 | 509,000 | 388 |
| 2003-08-29 | 381 | 388 | 380 | 383 | 390,000 | 383 |
| 2003-08-28 | 387 | 387 | 381 | 381 | 366,000 | 381 |
| 2003-08-27 | 386 | 392 | 385 | 386 | 706,000 | 386 |
| 2003-08-26 | 387 | 388 | 381 | 382 | 390,000 | 382 |
| 2003-08-25 | 384 | 390 | 380 | 384 | 600,000 | 384 |
| 2003-08-22 | 388 | 391 | 375 | 381 | 792,000 | 381 |
| 2003-08-21 | 388 | 394 | 387 | 388 | 384,000 | 388 |
| 2003-08-20 | 395 | 395 | 390 | 392 | 396,000 | 392 |
| 2003-08-19 | 396 | 397 | 389 | 394 | 569,000 | 394 |
| 2003-08-18 | 392 | 395 | 385 | 392 | 402,000 | 392 |
| 2003-08-15 | 397 | 397 | 385 | 385 | 436,000 | 385 |
| 2003-08-14 | 388 | 393 | 384 | 389 | 602,000 | 389 |
| 2003-08-13 | 387 | 389 | 381 | 384 | 571,000 | 384 |
| 2003-08-12 | 379 | 387 | 377 | 385 | 472,000 | 385 |
| 2003-08-11 | 377 | 380 | 372 | 377 | 374,000 | 377 |
| 2003-08-08 | 378 | 380 | 365 | 378 | 1,343,000 | 378 |
| 2003-08-07 | 392 | 401 | 391 | 393 | 889,000 | 393 |
| 2003-08-06 | 385 | 394 | 381 | 392 | 916,000 | 392 |
| 2003-08-05 | 393 | 397 | 389 | 389 | 768,000 | 389 |
| 2003-08-04 | 401 | 402 | 393 | 393 | 866,000 | 393 |
| 2003-08-01 | 409 | 411 | 401 | 404 | 1,267,000 | 404 |
| 2003-07-31 | 415 | 417 | 402 | 405 | 2,798,000 | 405 |
| 2003-07-30 | 431 | 443 | 406 | 410 | 13,452,000 | 410 |
| 2003-07-29 | 413 | 446 | 407 | 429 | 27,078,000 | 429 |
| 2003-07-28 | 359 | 370 | 358 | 368 | 498,000 | 368 |
| 2003-07-25 | 366 | 366 | 350 | 355 | 625,000 | 355 |
| 2003-07-24 | 360 | 366 | 357 | 361 | 613,000 | 361 |
| 2003-07-23 | 349 | 366 | 349 | 365 | 1,074,000 | 365 |
| 2003-07-22 | 353 | 354 | 349 | 350 | 466,000 | 350 |
| 2003-07-18 | 348 | 358 | 348 | 354 | 271,000 | 354 |
| 2003-07-17 | 359 | 362 | 355 | 357 | 423,000 | 357 |
| 2003-07-16 | 375 | 376 | 359 | 363 | 688,000 | 363 |
| 2003-07-15 | 373 | 378 | 370 | 374 | 555,000 | 374 |
| 2003-07-14 | 369 | 371 | 365 | 365 | 373,000 | 365 |
| 2003-07-11 | 373 | 377 | 365 | 365 | 673,000 | 365 |
| 2003-07-10 | 371 | 379 | 371 | 373 | 505,000 | 373 |
| 2003-07-09 | 377 | 379 | 370 | 375 | 411,000 | 375 |
| 2003-07-08 | 385 | 387 | 372 | 376 | 694,000 | 376 |
| 2003-07-07 | 382 | 385 | 377 | 381 | 448,000 | 381 |
| 2003-07-04 | 373 | 382 | 372 | 381 | 560,000 | 381 |
| 2003-07-03 | 378 | 383 | 372 | 378 | 855,000 | 378 |
| 2003-07-02 | 388 | 389 | 379 | 383 | 1,048,000 | 383 |
| 2003-07-01 | 381 | 387 | 379 | 382 | 1,092,000 | 382 |
| 2003-06-30 | 380 | 387 | 379 | 384 | 2,271,000 | 384 |
| 2003-06-27 | 365 | 369 | 362 | 367 | 554,000 | 367 |
| 2003-06-26 | 360 | 365 | 360 | 365 | 725,000 | 365 |
| 2003-06-25 | 365 | 367 | 359 | 364 | 1,037,000 | 364 |
| 2003-06-24 | 360 | 365 | 354 | 359 | 1,007,000 | 359 |
| 2003-06-23 | 354 | 361 | 352 | 360 | 611,000 | 360 |
| 2003-06-20 | 353 | 358 | 352 | 357 | 417,000 | 357 |
| 2003-06-19 | 360 | 363 | 356 | 358 | 629,000 | 358 |
| 2003-06-18 | 361 | 368 | 357 | 364 | 818,000 | 364 |
| 2003-06-17 | 359 | 360 | 355 | 359 | 615,000 | 359 |
| 2003-06-16 | 355 | 356 | 350 | 355 | 337,000 | 355 |
| 2003-06-13 | 360 | 365 | 357 | 363 | 1,206,000 | 363 |
| 2003-06-12 | 367 | 368 | 355 | 355 | 717,000 | 355 |
| 2003-06-11 | 360 | 368 | 360 | 363 | 739,000 | 363 |
| 2003-06-10 | 360 | 363 | 357 | 360 | 320,000 | 360 |
| 2003-06-09 | 365 | 371 | 362 | 367 | 1,420,000 | 367 |
| 2003-06-06 | 354 | 365 | 350 | 363 | 1,364,000 | 363 |
| 2003-06-05 | 355 | 357 | 349 | 354 | 944,000 | 354 |
| 2003-06-04 | 358 | 359 | 347 | 350 | 593,000 | 350 |
| 2003-06-03 | 349 | 360 | 348 | 358 | 1,334,000 | 358 |
| 2003-06-02 | 345 | 353 | 345 | 346 | 1,008,000 | 346 |
| 2003-05-30 | 341 | 345 | 341 | 343 | 553,000 | 343 |
| 2003-05-29 | 345 | 345 | 341 | 345 | 549,000 | 345 |
| 2003-05-28 | 341 | 346 | 341 | 343 | 535,000 | 343 |
| 2003-05-27 | 347 | 347 | 337 | 340 | 541,000 | 340 |
| 2003-05-26 | 349 | 353 | 347 | 349 | 546,000 | 349 |
| 2003-05-23 | 360 | 362 | 350 | 350 | 1,670,000 | 350 |
| 2003-05-22 | 342 | 360 | 340 | 359 | 5,903,000 | 359 |
| 2003-05-21 | 345 | 350 | 336 | 339 | 7,357,000 | 339 |
| 2003-05-20 | 314 | 327 | 314 | 326 | 3,353,000 | 326 |
| 2003-05-19 | 311 | 314 | 307 | 313 | 650,000 | 313 |
| 2003-05-16 | 310 | 314 | 309 | 311 | 353,000 | 311 |
| 2003-05-15 | 314 | 316 | 308 | 310 | 404,000 | 310 |
| 2003-05-14 | 313 | 315 | 311 | 313 | 308,000 | 313 |
| 2003-05-13 | 317 | 318 | 312 | 315 | 349,000 | 315 |
| 2003-05-12 | 319 | 319 | 314 | 316 | 391,000 | 316 |
| 2003-05-09 | 312 | 320 | 310 | 317 | 845,000 | 317 |
| 2003-05-08 | 316 | 317 | 308 | 309 | 612,000 | 309 |
| 2003-05-07 | 307 | 317 | 306 | 316 | 1,326,000 | 316 |
| 2003-05-06 | 307 | 309 | 305 | 305 | 535,000 | 305 |
| 2003-05-02 | 303 | 312 | 303 | 307 | 446,000 | 307 |
| 2003-05-01 | 304 | 308 | 301 | 308 | 648,000 | 308 |
| 2003-04-30 | 299 | 306 | 298 | 301 | 610,000 | 301 |
| 2003-04-28 | 302 | 303 | 298 | 299 | 480,000 | 299 |
| 2003-04-25 | 315 | 315 | 306 | 307 | 486,000 | 307 |
| 2003-04-24 | 317 | 317 | 311 | 312 | 729,000 | 312 |
| 2003-04-23 | 318 | 322 | 313 | 317 | 1,771,000 | 317 |
| 2003-04-22 | 306 | 310 | 303 | 310 | 1,400,000 | 310 |
| 2003-04-21 | 305 | 307 | 303 | 305 | 1,034,000 | 305 |
| 2003-04-18 | 308 | 310 | 305 | 308 | 563,000 | 308 |
| 2003-04-17 | 307 | 309 | 305 | 305 | 392,000 | 305 |
| 2003-04-16 | 312 | 316 | 309 | 309 | 564,000 | 309 |
| 2003-04-15 | 306 | 314 | 306 | 311 | 338,000 | 311 |
| 2003-04-14 | 308 | 313 | 305 | 306 | 421,000 | 306 |
| 2003-04-11 | 320 | 322 | 310 | 313 | 335,000 | 313 |
| 2003-04-10 | 328 | 328 | 320 | 323 | 571,000 | 323 |
| 2003-04-09 | 317 | 331 | 315 | 326 | 1,784,000 | 326 |
| 2003-04-08 | 314 | 320 | 314 | 317 | 576,000 | 317 |
| 2003-04-07 | 308 | 317 | 308 | 313 | 450,000 | 313 |
| 2003-04-04 | 310 | 310 | 305 | 305 | 253,000 | 305 |
| 2003-04-03 | 313 | 313 | 305 | 310 | 454,000 | 310 |
| 2003-04-02 | 300 | 305 | 298 | 305 | 380,000 | 305 |
| 2003-04-01 | 299 | 303 | 296 | 301 | 292,000 | 301 |
| 2003-03-31 | 308 | 308 | 300 | 303 | 228,000 | 303 |
| 2003-03-28 | 311 | 314 | 305 | 309 | 407,000 | 309 |
| 2003-03-27 | 314 | 315 | 311 | 314 | 213,000 | 314 |
| 2003-03-26 | 314 | 319 | 311 | 319 | 246,000 | 319 |
| 2003-03-25 | 314 | 316 | 309 | 313 | 418,000 | 313 |
| 2003-03-24 | 312 | 320 | 312 | 317 | 404,000 | 317 |
| 2003-03-20 | 304 | 308 | 302 | 308 | 342,000 | 308 |
| 2003-03-19 | 295 | 303 | 295 | 303 | 341,000 | 303 |
| 2003-03-18 | 300 | 308 | 298 | 298 | 637,000 | 298 |
| 2003-03-17 | 300 | 300 | 295 | 295 | 258,000 | 295 |
| 2003-03-14 | 306 | 310 | 302 | 305 | 896,000 | 305 |
| 2003-03-13 | 310 | 310 | 303 | 304 | 636,000 | 304 |
| 2003-03-12 | 297 | 304 | 294 | 302 | 761,000 | 302 |
| 2003-03-11 | 292 | 300 | 289 | 297 | 815,000 | 297 |
| 2003-03-10 | 303 | 304 | 295 | 299 | 945,000 | 299 |
| 2003-03-07 | 316 | 318 | 305 | 305 | 746,000 | 305 |
| 2003-03-06 | 318 | 322 | 316 | 318 | 385,000 | 318 |
| 2003-03-05 | 318 | 323 | 315 | 320 | 243,000 | 320 |
| 2003-03-04 | 321 | 324 | 320 | 321 | 323,000 | 321 |
| 2003-03-03 | 320 | 321 | 318 | 321 | 345,000 | 321 |
| 2003-02-28 | 320 | 322 | 319 | 320 | 453,000 | 320 |
| 2003-02-27 | 320 | 321 | 318 | 320 | 258,000 | 320 |
| 2003-02-26 | 320 | 322 | 320 | 322 | 234,000 | 322 |
| 2003-02-25 | 322 | 323 | 318 | 320 | 797,000 | 320 |
| 2003-02-24 | 326 | 329 | 321 | 324 | 628,000 | 324 |
| 2003-02-21 | 327 | 331 | 322 | 323 | 801,000 | 323 |
| 2003-02-20 | 335 | 338 | 323 | 325 | 1,127,000 | 325 |
| 2003-02-19 | 341 | 342 | 335 | 335 | 479,000 | 335 |
| 2003-02-18 | 342 | 343 | 337 | 340 | 443,000 | 340 |
| 2003-02-17 | 341 | 345 | 338 | 342 | 613,000 | 342 |
| 2003-02-14 | 339 | 339 | 333 | 336 | 441,000 | 336 |
| 2003-02-13 | 342 | 342 | 334 | 334 | 568,000 | 334 |
| 2003-02-12 | 333 | 342 | 332 | 342 | 756,000 | 342 |
| 2003-02-10 | 338 | 340 | 325 | 328 | 905,000 | 328 |
| 2003-02-07 | 341 | 346 | 336 | 342 | 1,554,000 | 342 |
| 2003-02-06 | 340 | 343 | 334 | 341 | 912,000 | 341 |
| 2003-02-05 | 331 | 345 | 327 | 340 | 1,757,000 | 340 |
| 2003-02-04 | 331 | 333 | 328 | 332 | 688,000 | 332 |
| 2003-02-03 | 323 | 330 | 323 | 329 | 428,000 | 329 |
| 2003-01-31 | 323 | 327 | 323 | 325 | 460,000 | 325 |
| 2003-01-30 | 325 | 329 | 322 | 324 | 461,000 | 324 |
| 2003-01-29 | 325 | 328 | 320 | 322 | 856,000 | 322 |
| 2003-01-28 | 326 | 329 | 324 | 325 | 455,000 | 325 |
| 2003-01-27 | 327 | 330 | 325 | 325 | 433,000 | 325 |
| 2003-01-24 | 332 | 335 | 331 | 332 | 903,000 | 332 |
| 2003-01-23 | 323 | 333 | 323 | 331 | 756,000 | 331 |
| 2003-01-22 | 325 | 325 | 321 | 323 | 1,254,000 | 323 |
| 2003-01-21 | 324 | 330 | 323 | 326 | 765,000 | 326 |
| 2003-01-20 | 335 | 335 | 322 | 322 | 1,022,000 | 322 |
| 2003-01-17 | 337 | 339 | 333 | 335 | 751,000 | 335 |
| 2003-01-16 | 325 | 341 | 323 | 340 | 2,820,000 | 340 |
| 2003-01-15 | 324 | 327 | 319 | 320 | 777,000 | 320 |
| 2003-01-14 | 318 | 323 | 318 | 322 | 386,000 | 322 |
| 2003-01-10 | 326 | 327 | 318 | 321 | 565,000 | 321 |
| 2003-01-09 | 325 | 327 | 319 | 325 | 601,000 | 325 |
| 2003-01-08 | 325 | 327 | 322 | 324 | 570,000 | 324 |
| 2003-01-07 | 331 | 331 | 324 | 324 | 588,000 | 324 |
| 2003-01-06 | 322 | 326 | 322 | 324 | 115,000 | 324 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
