7701 (株)島津製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 838 | 841 | 823 | 833 | 442,000 | 833 |
| 2005-12-29 | 836 | 841 | 833 | 837 | 654,000 | 837 |
| 2005-12-28 | 833 | 836 | 829 | 836 | 435,000 | 836 |
| 2005-12-27 | 833 | 835 | 831 | 833 | 587,000 | 833 |
| 2005-12-26 | 832 | 835 | 829 | 832 | 677,000 | 832 |
| 2005-12-22 | 831 | 832 | 823 | 825 | 953,000 | 825 |
| 2005-12-21 | 820 | 827 | 818 | 825 | 1,328,000 | 825 |
| 2005-12-20 | 805 | 811 | 801 | 810 | 851,000 | 810 |
| 2005-12-19 | 802 | 810 | 801 | 803 | 507,000 | 803 |
| 2005-12-16 | 806 | 815 | 801 | 805 | 1,008,000 | 805 |
| 2005-12-15 | 818 | 823 | 811 | 811 | 1,000,000 | 811 |
| 2005-12-14 | 838 | 838 | 820 | 826 | 1,631,000 | 826 |
| 2005-12-13 | 840 | 840 | 826 | 836 | 1,389,000 | 836 |
| 2005-12-12 | 839 | 847 | 837 | 840 | 988,000 | 840 |
| 2005-12-09 | 840 | 845 | 835 | 841 | 905,000 | 841 |
| 2005-12-08 | 851 | 854 | 835 | 840 | 677,000 | 840 |
| 2005-12-07 | 852 | 857 | 849 | 849 | 837,000 | 849 |
| 2005-12-06 | 857 | 870 | 849 | 850 | 1,360,000 | 850 |
| 2005-12-05 | 852 | 854 | 848 | 852 | 873,000 | 852 |
| 2005-12-02 | 845 | 854 | 844 | 849 | 1,383,000 | 849 |
| 2005-12-01 | 838 | 845 | 837 | 842 | 1,049,000 | 842 |
| 2005-11-30 | 846 | 847 | 832 | 832 | 1,093,000 | 832 |
| 2005-11-29 | 821 | 840 | 821 | 839 | 1,300,000 | 839 |
| 2005-11-28 | 823 | 827 | 821 | 825 | 1,114,000 | 825 |
| 2005-11-25 | 824 | 826 | 812 | 823 | 1,330,000 | 823 |
| 2005-11-24 | 820 | 825 | 816 | 824 | 759,000 | 824 |
| 2005-11-22 | 812 | 818 | 811 | 816 | 413,000 | 816 |
| 2005-11-21 | 824 | 824 | 809 | 812 | 839,000 | 812 |
| 2005-11-18 | 817 | 824 | 816 | 820 | 1,041,000 | 820 |
| 2005-11-17 | 809 | 812 | 802 | 811 | 1,309,000 | 811 |
| 2005-11-16 | 817 | 820 | 798 | 809 | 1,755,000 | 809 |
| 2005-11-15 | 823 | 830 | 823 | 827 | 488,000 | 827 |
| 2005-11-14 | 836 | 843 | 823 | 823 | 764,000 | 823 |
| 2005-11-11 | 851 | 851 | 834 | 836 | 1,046,000 | 836 |
| 2005-11-10 | 845 | 855 | 842 | 853 | 2,172,000 | 853 |
| 2005-11-09 | 836 | 842 | 826 | 837 | 1,335,000 | 837 |
| 2005-11-08 | 814 | 848 | 812 | 842 | 1,865,000 | 842 |
| 2005-11-07 | 815 | 819 | 807 | 810 | 860,000 | 810 |
| 2005-11-04 | 810 | 824 | 810 | 811 | 1,183,000 | 811 |
| 2005-11-02 | 826 | 828 | 815 | 817 | 847,000 | 817 |
| 2005-11-01 | 821 | 826 | 820 | 826 | 542,000 | 826 |
| 2005-10-31 | 821 | 825 | 816 | 821 | 514,000 | 821 |
| 2005-10-28 | 817 | 821 | 804 | 821 | 1,494,000 | 821 |
| 2005-10-27 | 817 | 823 | 810 | 817 | 1,006,000 | 817 |
| 2005-10-26 | 820 | 823 | 811 | 817 | 1,004,000 | 817 |
| 2005-10-25 | 829 | 830 | 818 | 821 | 1,218,000 | 821 |
| 2005-10-24 | 823 | 829 | 817 | 828 | 1,222,000 | 828 |
| 2005-10-21 | 800 | 815 | 793 | 813 | 1,102,000 | 813 |
| 2005-10-20 | 801 | 810 | 796 | 799 | 913,000 | 799 |
| 2005-10-19 | 801 | 805 | 787 | 790 | 1,251,000 | 790 |
| 2005-10-18 | 809 | 813 | 801 | 805 | 966,000 | 805 |
| 2005-10-17 | 794 | 822 | 794 | 807 | 1,921,000 | 807 |
| 2005-10-14 | 789 | 794 | 784 | 787 | 930,000 | 787 |
| 2005-10-13 | 798 | 803 | 787 | 790 | 1,034,000 | 790 |
| 2005-10-12 | 810 | 818 | 801 | 804 | 952,000 | 804 |
| 2005-10-11 | 791 | 810 | 791 | 805 | 967,000 | 805 |
| 2005-10-07 | 787 | 806 | 786 | 789 | 1,502,000 | 789 |
| 2005-10-06 | 812 | 812 | 789 | 790 | 1,633,000 | 790 |
| 2005-10-05 | 824 | 830 | 818 | 819 | 1,736,000 | 819 |
| 2005-10-04 | 811 | 825 | 806 | 824 | 1,864,000 | 824 |
| 2005-10-03 | 811 | 818 | 804 | 804 | 1,221,000 | 804 |
| 2005-09-30 | 833 | 833 | 801 | 801 | 1,435,000 | 801 |
| 2005-09-29 | 848 | 853 | 830 | 833 | 2,285,000 | 833 |
| 2005-09-28 | 845 | 854 | 825 | 836 | 4,135,000 | 836 |
| 2005-09-27 | 785 | 788 | 765 | 774 | 1,963,000 | 774 |
| 2005-09-26 | 784 | 795 | 784 | 789 | 1,491,000 | 789 |
| 2005-09-22 | 760 | 770 | 754 | 770 | 2,169,000 | 770 |
| 2005-09-21 | 759 | 777 | 754 | 762 | 3,976,000 | 762 |
| 2005-09-20 | 730 | 752 | 729 | 749 | 3,605,000 | 749 |
| 2005-09-16 | 714 | 728 | 713 | 725 | 3,972,000 | 725 |
| 2005-09-15 | 701 | 713 | 700 | 711 | 3,222,000 | 711 |
| 2005-09-14 | 701 | 704 | 699 | 702 | 1,245,000 | 702 |
| 2005-09-13 | 700 | 700 | 694 | 697 | 728,000 | 697 |
| 2005-09-12 | 707 | 707 | 699 | 702 | 716,000 | 702 |
| 2005-09-09 | 702 | 705 | 699 | 699 | 1,088,000 | 699 |
| 2005-09-08 | 708 | 708 | 703 | 703 | 626,000 | 703 |
| 2005-09-07 | 713 | 713 | 705 | 706 | 753,000 | 706 |
| 2005-09-06 | 708 | 713 | 706 | 706 | 849,000 | 706 |
| 2005-09-05 | 711 | 711 | 705 | 706 | 856,000 | 706 |
| 2005-09-02 | 711 | 721 | 707 | 709 | 2,328,000 | 709 |
| 2005-09-01 | 701 | 705 | 701 | 701 | 585,000 | 701 |
| 2005-08-31 | 700 | 701 | 698 | 698 | 445,000 | 698 |
| 2005-08-30 | 698 | 700 | 697 | 699 | 476,000 | 699 |
| 2005-08-29 | 702 | 702 | 698 | 700 | 409,000 | 700 |
| 2005-08-26 | 703 | 704 | 697 | 701 | 431,000 | 701 |
| 2005-08-25 | 705 | 705 | 703 | 704 | 290,000 | 704 |
| 2005-08-24 | 706 | 710 | 703 | 704 | 382,000 | 704 |
| 2005-08-23 | 707 | 714 | 705 | 705 | 883,000 | 705 |
| 2005-08-22 | 708 | 710 | 705 | 708 | 518,000 | 708 |
| 2005-08-19 | 704 | 705 | 698 | 701 | 764,000 | 701 |
| 2005-08-18 | 707 | 709 | 695 | 698 | 1,605,000 | 698 |
| 2005-08-17 | 710 | 719 | 709 | 711 | 473,000 | 711 |
| 2005-08-16 | 721 | 721 | 716 | 719 | 344,000 | 719 |
| 2005-08-15 | 722 | 722 | 716 | 720 | 781,000 | 720 |
| 2005-08-12 | 726 | 727 | 717 | 717 | 385,000 | 717 |
| 2005-08-11 | 725 | 728 | 723 | 726 | 809,000 | 726 |
| 2005-08-10 | 719 | 723 | 713 | 717 | 1,063,000 | 717 |
| 2005-08-09 | 705 | 720 | 701 | 718 | 1,544,000 | 718 |
| 2005-08-08 | 693 | 699 | 683 | 695 | 1,630,000 | 695 |
| 2005-08-05 | 723 | 723 | 709 | 710 | 750,000 | 710 |
| 2005-08-04 | 724 | 726 | 720 | 724 | 671,000 | 724 |
| 2005-08-03 | 727 | 727 | 722 | 725 | 582,000 | 725 |
| 2005-08-02 | 725 | 729 | 723 | 726 | 1,187,000 | 726 |
| 2005-08-01 | 720 | 724 | 719 | 722 | 1,146,000 | 722 |
| 2005-07-29 | 722 | 723 | 716 | 720 | 803,000 | 720 |
| 2005-07-28 | 722 | 723 | 720 | 721 | 367,000 | 721 |
| 2005-07-27 | 723 | 723 | 718 | 721 | 611,000 | 721 |
| 2005-07-26 | 715 | 723 | 715 | 720 | 834,000 | 720 |
| 2005-07-25 | 716 | 722 | 716 | 719 | 748,000 | 719 |
| 2005-07-22 | 712 | 716 | 710 | 714 | 577,000 | 714 |
| 2005-07-21 | 715 | 717 | 712 | 712 | 806,000 | 712 |
| 2005-07-20 | 709 | 715 | 705 | 712 | 1,093,000 | 712 |
| 2005-07-19 | 706 | 708 | 700 | 701 | 521,000 | 701 |
| 2005-07-15 | 708 | 710 | 705 | 709 | 632,000 | 709 |
| 2005-07-14 | 705 | 708 | 701 | 705 | 478,000 | 705 |
| 2005-07-13 | 698 | 703 | 695 | 701 | 461,000 | 701 |
| 2005-07-12 | 698 | 699 | 693 | 697 | 426,000 | 697 |
| 2005-07-11 | 699 | 705 | 697 | 700 | 315,000 | 700 |
| 2005-07-08 | 697 | 701 | 690 | 692 | 608,000 | 692 |
| 2005-07-07 | 704 | 705 | 696 | 696 | 802,000 | 696 |
| 2005-07-06 | 711 | 714 | 706 | 709 | 881,000 | 709 |
| 2005-07-05 | 705 | 712 | 703 | 710 | 1,463,000 | 710 |
| 2005-07-04 | 701 | 704 | 700 | 703 | 801,000 | 703 |
| 2005-07-01 | 692 | 702 | 692 | 699 | 557,000 | 699 |
| 2005-06-30 | 702 | 703 | 698 | 698 | 463,000 | 698 |
| 2005-06-29 | 703 | 705 | 702 | 702 | 592,000 | 702 |
| 2005-06-28 | 697 | 703 | 693 | 703 | 1,210,000 | 703 |
| 2005-06-27 | 695 | 698 | 690 | 693 | 547,000 | 693 |
| 2005-06-24 | 692 | 696 | 687 | 694 | 504,000 | 694 |
| 2005-06-23 | 699 | 700 | 694 | 697 | 780,000 | 697 |
| 2005-06-22 | 687 | 700 | 686 | 700 | 1,213,000 | 700 |
| 2005-06-21 | 687 | 692 | 684 | 692 | 591,000 | 692 |
| 2005-06-20 | 691 | 692 | 688 | 690 | 770,000 | 690 |
| 2005-06-17 | 689 | 690 | 685 | 690 | 1,270,000 | 690 |
| 2005-06-16 | 680 | 692 | 679 | 686 | 1,773,000 | 686 |
| 2005-06-15 | 675 | 680 | 674 | 678 | 905,000 | 678 |
| 2005-06-14 | 670 | 674 | 669 | 673 | 1,226,000 | 673 |
| 2005-06-13 | 660 | 668 | 659 | 664 | 485,000 | 664 |
| 2005-06-10 | 670 | 672 | 663 | 668 | 1,348,000 | 668 |
| 2005-06-09 | 661 | 664 | 651 | 654 | 735,000 | 654 |
| 2005-06-08 | 667 | 667 | 660 | 662 | 647,000 | 662 |
| 2005-06-07 | 663 | 668 | 660 | 663 | 943,000 | 663 |
| 2005-06-06 | 647 | 664 | 646 | 659 | 698,000 | 659 |
| 2005-06-03 | 654 | 655 | 648 | 651 | 388,000 | 651 |
| 2005-06-02 | 660 | 664 | 655 | 655 | 997,000 | 655 |
| 2005-06-01 | 644 | 661 | 641 | 659 | 1,341,000 | 659 |
| 2005-05-31 | 638 | 645 | 638 | 645 | 502,000 | 645 |
| 2005-05-30 | 637 | 643 | 636 | 637 | 459,000 | 637 |
| 2005-05-27 | 633 | 638 | 633 | 636 | 461,000 | 636 |
| 2005-05-26 | 630 | 637 | 629 | 632 | 412,000 | 632 |
| 2005-05-25 | 636 | 640 | 629 | 633 | 584,000 | 633 |
| 2005-05-24 | 643 | 646 | 639 | 639 | 802,000 | 639 |
| 2005-05-23 | 643 | 646 | 638 | 642 | 724,000 | 642 |
| 2005-05-20 | 647 | 649 | 644 | 645 | 633,000 | 645 |
| 2005-05-19 | 638 | 648 | 637 | 645 | 564,000 | 645 |
| 2005-05-18 | 635 | 638 | 624 | 633 | 594,000 | 633 |
| 2005-05-17 | 630 | 635 | 622 | 623 | 881,000 | 623 |
| 2005-05-16 | 632 | 633 | 625 | 627 | 764,000 | 627 |
| 2005-05-13 | 638 | 643 | 633 | 635 | 322,000 | 635 |
| 2005-05-12 | 644 | 646 | 635 | 635 | 448,000 | 635 |
| 2005-05-11 | 654 | 654 | 640 | 643 | 373,000 | 643 |
| 2005-05-10 | 652 | 656 | 646 | 655 | 554,000 | 655 |
| 2005-05-09 | 657 | 658 | 645 | 650 | 575,000 | 650 |
| 2005-05-06 | 647 | 654 | 646 | 650 | 690,000 | 650 |
| 2005-05-02 | 640 | 643 | 635 | 642 | 355,000 | 642 |
| 2005-04-28 | 639 | 640 | 634 | 637 | 306,000 | 637 |
| 2005-04-27 | 640 | 644 | 638 | 643 | 758,000 | 643 |
| 2005-04-26 | 640 | 644 | 639 | 644 | 520,000 | 644 |
| 2005-04-25 | 636 | 643 | 636 | 637 | 458,000 | 637 |
| 2005-04-22 | 652 | 653 | 633 | 639 | 763,000 | 639 |
| 2005-04-21 | 630 | 643 | 628 | 642 | 854,000 | 642 |
| 2005-04-20 | 650 | 652 | 640 | 641 | 1,248,000 | 641 |
| 2005-04-19 | 641 | 648 | 636 | 643 | 1,401,000 | 643 |
| 2005-04-18 | 648 | 649 | 633 | 634 | 1,172,000 | 634 |
| 2005-04-15 | 669 | 669 | 656 | 658 | 1,196,000 | 658 |
| 2005-04-14 | 669 | 678 | 666 | 673 | 1,857,000 | 673 |
| 2005-04-13 | 674 | 678 | 665 | 670 | 1,438,000 | 670 |
| 2005-04-12 | 680 | 683 | 663 | 669 | 3,943,000 | 669 |
| 2005-04-11 | 660 | 662 | 653 | 656 | 1,375,000 | 656 |
| 2005-04-08 | 651 | 665 | 650 | 664 | 1,128,000 | 664 |
| 2005-04-07 | 655 | 655 | 646 | 646 | 865,000 | 646 |
| 2005-04-06 | 644 | 654 | 642 | 652 | 909,000 | 652 |
| 2005-04-05 | 637 | 644 | 637 | 642 | 560,000 | 642 |
| 2005-04-04 | 637 | 643 | 634 | 643 | 444,000 | 643 |
| 2005-04-01 | 644 | 644 | 635 | 639 | 692,000 | 639 |
| 2005-03-31 | 647 | 648 | 634 | 640 | 844,000 | 640 |
| 2005-03-30 | 633 | 648 | 631 | 647 | 828,000 | 647 |
| 2005-03-29 | 649 | 650 | 635 | 637 | 892,000 | 637 |
| 2005-03-28 | 645 | 654 | 645 | 651 | 269,000 | 651 |
| 2005-03-25 | 656 | 656 | 642 | 650 | 699,000 | 650 |
| 2005-03-24 | 656 | 666 | 653 | 653 | 826,000 | 653 |
| 2005-03-23 | 656 | 658 | 652 | 656 | 685,000 | 656 |
| 2005-03-22 | 665 | 665 | 656 | 656 | 692,000 | 656 |
| 2005-03-18 | 667 | 669 | 663 | 668 | 474,000 | 668 |
| 2005-03-17 | 661 | 668 | 659 | 665 | 670,000 | 665 |
| 2005-03-16 | 656 | 662 | 655 | 657 | 520,000 | 657 |
| 2005-03-15 | 662 | 664 | 653 | 656 | 909,000 | 656 |
| 2005-03-14 | 672 | 673 | 664 | 664 | 454,000 | 664 |
| 2005-03-11 | 677 | 677 | 669 | 671 | 682,000 | 671 |
| 2005-03-10 | 666 | 674 | 666 | 667 | 1,004,000 | 667 |
| 2005-03-09 | 675 | 675 | 668 | 668 | 821,000 | 668 |
| 2005-03-08 | 682 | 684 | 677 | 678 | 1,077,000 | 678 |
| 2005-03-07 | 687 | 693 | 683 | 684 | 994,000 | 684 |
| 2005-03-04 | 692 | 693 | 685 | 690 | 549,000 | 690 |
| 2005-03-03 | 683 | 694 | 683 | 693 | 886,000 | 693 |
| 2005-03-02 | 688 | 688 | 683 | 684 | 730,000 | 684 |
| 2005-03-01 | 686 | 686 | 682 | 685 | 560,000 | 685 |
| 2005-02-28 | 685 | 689 | 682 | 685 | 483,000 | 685 |
| 2005-02-25 | 676 | 689 | 675 | 683 | 553,000 | 683 |
| 2005-02-24 | 675 | 677 | 667 | 675 | 564,000 | 675 |
| 2005-02-23 | 668 | 675 | 662 | 673 | 1,141,000 | 673 |
| 2005-02-22 | 695 | 695 | 676 | 678 | 1,060,000 | 678 |
| 2005-02-21 | 693 | 697 | 690 | 695 | 789,000 | 695 |
| 2005-02-18 | 682 | 691 | 680 | 688 | 1,254,000 | 688 |
| 2005-02-17 | 672 | 682 | 672 | 682 | 1,242,000 | 682 |
| 2005-02-16 | 671 | 674 | 670 | 672 | 786,000 | 672 |
| 2005-02-15 | 662 | 671 | 662 | 668 | 1,086,000 | 668 |
| 2005-02-14 | 660 | 665 | 656 | 656 | 1,048,000 | 656 |
| 2005-02-10 | 655 | 658 | 652 | 656 | 314,000 | 656 |
| 2005-02-09 | 650 | 655 | 648 | 655 | 549,000 | 655 |
| 2005-02-08 | 646 | 653 | 646 | 652 | 355,000 | 652 |
| 2005-02-07 | 647 | 649 | 644 | 647 | 357,000 | 647 |
| 2005-02-04 | 651 | 652 | 643 | 649 | 492,000 | 649 |
| 2005-02-03 | 651 | 660 | 651 | 653 | 1,102,000 | 653 |
| 2005-02-02 | 651 | 651 | 647 | 651 | 638,000 | 651 |
| 2005-02-01 | 654 | 654 | 646 | 651 | 878,000 | 651 |
| 2005-01-31 | 635 | 655 | 635 | 655 | 1,877,000 | 655 |
| 2005-01-28 | 630 | 636 | 630 | 633 | 301,000 | 633 |
| 2005-01-27 | 636 | 637 | 630 | 635 | 288,000 | 635 |
| 2005-01-26 | 630 | 637 | 630 | 637 | 319,000 | 637 |
| 2005-01-25 | 630 | 632 | 625 | 625 | 381,000 | 625 |
| 2005-01-24 | 623 | 630 | 618 | 630 | 395,000 | 630 |
| 2005-01-21 | 627 | 632 | 624 | 625 | 485,000 | 625 |
| 2005-01-20 | 633 | 633 | 623 | 626 | 564,000 | 626 |
| 2005-01-19 | 627 | 640 | 621 | 635 | 1,064,000 | 635 |
| 2005-01-18 | 620 | 627 | 619 | 627 | 620,000 | 627 |
| 2005-01-17 | 621 | 621 | 618 | 619 | 287,000 | 619 |
| 2005-01-14 | 623 | 623 | 617 | 621 | 402,000 | 621 |
| 2005-01-13 | 621 | 626 | 620 | 623 | 556,000 | 623 |
| 2005-01-12 | 622 | 622 | 616 | 620 | 335,000 | 620 |
| 2005-01-11 | 615 | 626 | 614 | 624 | 692,000 | 624 |
| 2005-01-07 | 612 | 617 | 605 | 615 | 886,000 | 615 |
| 2005-01-06 | 610 | 615 | 605 | 605 | 815,000 | 605 |
| 2005-01-05 | 619 | 620 | 615 | 617 | 417,000 | 617 |
| 2005-01-04 | 621 | 621 | 617 | 620 | 153,000 | 620 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
