7701 (株)島津製作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	616	620	615	620	254,000	620
2004-12-29	615	617	610	617	494,000	617
2004-12-28	618	618	612	615	418,000	615
2004-12-27	610	618	609	617	1,006,000	617
2004-12-24	610	612	606	610	1,067,000	610
2004-12-22	595	611	591	605	2,014,000	605
2004-12-21	587	595	585	593	950,000	593
2004-12-20	579	592	579	586	1,231,000	586
2004-12-17	580	584	580	583	493,000	583
2004-12-16	581	584	579	580	357,000	580
2004-12-15	586	587	583	586	420,000	586
2004-12-14	582	587	581	587	349,000	587
2004-12-13	589	589	579	581	264,000	581
2004-12-10	590	590	583	584	780,000	584
2004-12-09	583	588	583	583	329,000	583
2004-12-08	582	585	581	583	283,000	583
2004-12-07	585	589	584	584	293,000	584
2004-12-06	589	590	586	588	298,000	588
2004-12-03	589	589	584	588	243,000	588
2004-12-02	589	589	583	589	420,000	589
2004-12-01	578	584	576	580	364,000	580
2004-11-30	578	584	577	578	321,000	578
2004-11-29	581	583	577	580	240,000	580
2004-11-26	586	586	580	581	285,000	581
2004-11-25	583	586	580	582	137,000	582
2004-11-24	577	586	576	582	411,000	582
2004-11-22	577	577	570	572	433,000	572
2004-11-19	579	592	578	592	1,509,000	592
2004-11-18	571	578	571	576	1,099,000	576
2004-11-17	565	569	565	565	498,000	565
2004-11-16	580	581	569	575	774,000	575
2004-11-15	565	580	564	580	657,000	580
2004-11-12	567	567	561	565	412,000	565
2004-11-11	571	575	566	568	309,000	568
2004-11-10	565	568	563	567	436,000	567
2004-11-09	566	570	565	567	462,000	567
2004-11-08	579	580	570	571	334,000	571
2004-11-05	578	582	578	581	487,000	581
2004-11-04	580	580	576	577	339,000	577
2004-11-02	579	582	575	578	923,000	578
2004-11-01	589	589	578	584	496,000	584
2004-10-29	586	589	582	589	524,000	589
2004-10-28	583	588	581	586	569,000	586
2004-10-27	585	585	580	581	277,000	581
2004-10-26	584	588	582	585	775,000	585
2004-10-25	578	590	574	589	729,000	589
2004-10-22	585	591	582	590	499,000	590
2004-10-21	593	593	582	585	284,000	585
2004-10-20	598	598	586	589	585,000	589
2004-10-19	589	599	587	597	652,000	597
2004-10-18	589	592	586	588	480,000	588
2004-10-15	583	589	582	588	559,000	588
2004-10-14	589	596	589	589	632,000	589
2004-10-13	596	599	587	587	613,000	587
2004-10-12	600	604	595	599	1,020,000	599
2004-10-08	601	610	594	600	3,277,000	600
2004-10-07	585	585	581	584	349,000	584
2004-10-06	579	585	579	585	272,000	585
2004-10-05	586	586	578	584	482,000	584
2004-10-04	583	588	578	585	967,000	585
2004-10-01	575	579	574	579	711,000	579
2004-09-30	570	576	568	575	587,000	575
2004-09-29	568	570	565	570	646,000	570
2004-09-28	565	569	562	565	343,000	565
2004-09-27	566	570	562	565	246,000	565
2004-09-24	569	570	563	568	529,000	568
2004-09-22	569	569	562	569	413,000	569
2004-09-21	570	570	562	568	401,000	568
2004-09-17	572	574	562	562	1,019,000	562
2004-09-16	570	570	565	568	411,000	568
2004-09-15	578	578	572	573	511,000	573
2004-09-14	577	577	572	576	463,000	576
2004-09-13	568	583	565	578	1,223,000	578
2004-09-10	559	562	557	561	1,129,000	561
2004-09-09	568	568	561	562	449,000	562
2004-09-08	565	569	562	568	833,000	568
2004-09-07	558	566	556	566	1,053,000	566
2004-09-06	547	558	543	554	972,000	554
2004-09-03	541	548	541	545	538,000	545
2004-09-02	533	544	533	540	750,000	540
2004-09-01	539	545	531	534	461,000	534
2004-08-31	534	539	531	534	285,000	534
2004-08-30	543	544	535	541	491,000	541
2004-08-27	545	549	543	547	292,000	547
2004-08-26	549	554	546	548	411,000	548
2004-08-25	544	548	541	547	384,000	547
2004-08-24	540	542	536	540	194,000	540
2004-08-23	543	547	541	542	419,000	542
2004-08-20	530	550	530	541	753,000	541
2004-08-19	527	549	527	540	1,351,000	540
2004-08-18	520	526	519	526	447,000	526
2004-08-17	520	528	515	523	354,000	523
2004-08-16	520	521	511	519	254,000	519
2004-08-13	525	527	522	526	398,000	526
2004-08-12	535	536	530	531	519,000	531
2004-08-11	538	538	532	536	395,000	536
2004-08-10	525	539	525	533	1,122,000	533
2004-08-09	512	524	505	524	683,000	524
2004-08-06	514	520	513	514	811,000	514
2004-08-05	499	522	496	515	1,706,000	515
2004-08-04	495	496	486	489	619,000	489
2004-08-03	498	498	493	496	435,000	496
2004-08-02	500	503	494	496	411,000	496
2004-07-30	490	500	488	500	579,000	500
2004-07-29	496	496	486	486	408,000	486
2004-07-28	494	498	493	496	384,000	496
2004-07-27	498	502	485	490	350,000	490
2004-07-26	499	503	498	500	438,000	500
2004-07-23	507	508	503	504	269,000	504
2004-07-22	502	509	502	507	408,000	507
2004-07-21	506	510	503	510	879,000	510
2004-07-20	510	510	505	506	515,000	506
2004-07-16	506	514	505	511	447,000	511
2004-07-15	516	518	504	509	402,000	509
2004-07-14	523	525	512	515	551,000	515
2004-07-13	524	526	521	521	487,000	521
2004-07-12	523	528	521	526	631,000	526
2004-07-09	521	529	518	528	725,000	528
2004-07-08	528	535	523	523	271,000	523
2004-07-07	521	529	521	527	365,000	527
2004-07-06	540	543	531	531	331,000	531
2004-07-05	550	558	541	543	401,000	543
2004-07-02	556	561	551	558	342,000	558
2004-07-01	557	560	556	558	258,000	558
2004-06-30	558	559	552	558	221,000	558
2004-06-29	556	558	555	556	181,000	556
2004-06-28	556	560	554	560	270,000	560
2004-06-25	558	562	553	558	459,000	558
2004-06-24	551	558	551	557	274,000	557
2004-06-23	555	558	548	548	287,000	548
2004-06-22	550	554	548	553	144,000	553
2004-06-21	554	567	554	554	426,000	554
2004-06-18	555	555	546	547	225,000	547
2004-06-17	554	558	548	555	203,000	555
2004-06-16	550	562	550	554	594,000	554
2004-06-15	560	560	543	550	498,000	550
2004-06-14	567	570	563	563	386,000	563
2004-06-11	565	569	562	568	861,000	568
2004-06-10	557	563	553	563	434,000	563
2004-06-09	555	561	555	556	271,000	556
2004-06-08	560	563	557	558	534,000	558
2004-06-07	554	560	550	559	496,000	559
2004-06-04	541	549	541	544	455,000	544
2004-06-03	555	560	543	546	531,000	546
2004-06-02	555	561	555	560	748,000	560
2004-06-01	563	565	557	565	429,000	565
2004-05-31	570	570	562	568	240,000	568
2004-05-28	567	569	563	569	279,000	569
2004-05-27	561	568	561	564	679,000	564
2004-05-26	559	564	557	562	582,000	562
2004-05-25	560	560	549	557	862,000	557
2004-05-24	569	570	561	561	788,000	561
2004-05-21	547	569	547	562	855,000	562
2004-05-20	541	556	535	546	649,000	546
2004-05-19	534	541	532	541	703,000	541
2004-05-18	528	535	523	533	636,000	533
2004-05-17	535	540	523	528	1,022,000	528
2004-05-14	540	540	528	533	649,000	533
2004-05-13	546	546	530	535	569,000	535
2004-05-12	540	554	538	545	731,000	545
2004-05-11	521	539	520	532	683,000	532
2004-05-10	550	550	530	531	1,321,000	531
2004-05-07	552	562	552	557	779,000	557
2004-05-06	561	576	560	572	694,000	572
2004-04-30	572	573	562	571	900,000	571
2004-04-28	578	581	574	578	892,000	578
2004-04-27	573	576	572	573	735,000	573
2004-04-26	568	579	568	577	794,000	577
2004-04-23	571	580	568	570	1,047,000	570
2004-04-22	558	584	558	575	2,627,000	575
2004-04-21	536	554	535	551	2,155,000	551
2004-04-20	528	535	525	533	825,000	533
2004-04-19	532	535	523	524	1,133,000	524
2004-04-16	520	528	519	527	630,000	527
2004-04-15	520	520	512	514	673,000	514
2004-04-14	522	523	519	520	528,000	520
2004-04-13	520	523	518	522	470,000	522
2004-04-12	524	524	515	516	365,000	516
2004-04-09	515	519	512	512	758,000	512
2004-04-08	526	527	517	523	783,000	523
2004-04-07	530	533	524	528	826,000	528
2004-04-06	530	536	526	529	1,756,000	529
2004-04-05	520	523	517	520	756,000	520
2004-04-02	511	520	508	516	736,000	516
2004-04-01	507	512	505	505	787,000	505
2004-03-31	511	513	506	513	701,000	513
2004-03-30	519	519	510	510	695,000	510
2004-03-29	515	520	512	516	754,000	516
2004-03-26	524	526	519	522	907,000	522
2004-03-25	523	527	521	524	833,000	524
2004-03-24	518	523	514	519	852,000	519
2004-03-23	512	517	509	517	684,000	517
2004-03-22	514	519	511	515	648,000	515
2004-03-19	507	512	502	511	706,000	511
2004-03-18	518	519	505	505	914,000	505
2004-03-17	494	518	494	513	2,631,000	513
2004-03-16	485	493	483	492	584,000	492
2004-03-15	484	489	484	488	264,000	488
2004-03-12	476	484	474	481	848,000	481
2004-03-11	480	485	480	483	313,000	483
2004-03-10	485	490	483	484	406,000	484
2004-03-09	485	489	484	484	298,000	484
2004-03-08	488	491	484	484	560,000	484
2004-03-05	490	492	486	490	386,000	490
2004-03-04	487	490	484	488	490,000	488
2004-03-03	488	491	483	488	540,000	488
2004-03-02	495	495	488	494	487,000	494
2004-03-01	488	494	487	494	725,000	494
2004-02-27	485	490	483	490	458,000	490
2004-02-26	478	488	478	488	516,000	488
2004-02-25	482	485	478	479	534,000	479
2004-02-24	485	485	479	480	257,000	480
2004-02-23	480	485	478	484	183,000	484
2004-02-20	481	483	476	483	180,000	483
2004-02-19	481	485	477	481	310,000	481
2004-02-18	474	488	473	481	733,000	481
2004-02-17	465	473	460	470	360,000	470
2004-02-16	464	472	463	469	345,000	469
2004-02-13	456	463	450	460	349,000	460
2004-02-12	457	458	450	451	348,000	451
2004-02-10	465	467	455	456	222,000	456
2004-02-09	470	472	464	464	483,000	464
2004-02-06	466	470	465	469	283,000	469
2004-02-05	455	465	455	461	279,000	461
2004-02-04	479	479	462	463	321,000	463
2004-02-03	482	484	465	474	745,000	474
2004-02-02	486	489	483	484	309,000	484
2004-01-30	486	497	483	491	1,231,000	491
2004-01-29	481	485	480	485	378,000	485
2004-01-28	481	489	480	487	564,000	487
2004-01-27	481	489	480	485	707,000	485
2004-01-26	488	488	481	482	312,000	482
2004-01-23	493	493	486	490	523,000	490
2004-01-22	495	495	485	492	1,028,000	492
2004-01-21	484	497	482	488	1,381,000	488
2004-01-20	470	488	470	482	999,000	482
2004-01-19	471	473	465	470	422,000	470
2004-01-16	475	477	471	474	644,000	474
2004-01-15	472	479	470	470	816,000	470
2004-01-14	465	470	465	468	385,000	468
2004-01-13	480	480	468	471	634,000	471
2004-01-09	487	487	475	476	776,000	476
2004-01-08	472	487	471	485	2,191,000	485
2004-01-07	473	477	461	469	2,256,000	469
2004-01-06	460	471	457	469	2,140,000	469
2004-01-05	450	457	445	457	1,083,000	457

分割・併合履歴： [1985-03-27]1株→1.1株

7701 (株)島津製作所 の時系列データ [2004年度]

7701 (株)島津製作所の時系列データ [2004年度]