7701 (株)島津製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,062 | 1,062 | 1,048 | 1,049 | 276,000 | 1,049 |
| 2006-12-28 | 1,062 | 1,062 | 1,050 | 1,054 | 831,000 | 1,054 |
| 2006-12-27 | 1,048 | 1,065 | 1,046 | 1,062 | 1,045,000 | 1,062 |
| 2006-12-26 | 1,034 | 1,043 | 1,030 | 1,040 | 751,000 | 1,040 |
| 2006-12-25 | 1,018 | 1,034 | 1,014 | 1,033 | 905,000 | 1,033 |
| 2006-12-22 | 1,023 | 1,027 | 1,013 | 1,018 | 1,721,000 | 1,018 |
| 2006-12-21 | 1,028 | 1,036 | 1,021 | 1,031 | 1,551,000 | 1,031 |
| 2006-12-20 | 1,026 | 1,040 | 1,022 | 1,030 | 2,297,000 | 1,030 |
| 2006-12-19 | 1,060 | 1,060 | 1,035 | 1,037 | 1,422,000 | 1,037 |
| 2006-12-18 | 1,079 | 1,083 | 1,055 | 1,059 | 2,256,000 | 1,059 |
| 2006-12-15 | 1,070 | 1,078 | 1,063 | 1,073 | 3,045,000 | 1,073 |
| 2006-12-14 | 1,070 | 1,079 | 1,047 | 1,050 | 4,463,000 | 1,050 |
| 2006-12-13 | 997 | 1,019 | 983 | 1,019 | 1,580,000 | 1,019 |
| 2006-12-12 | 991 | 1,002 | 986 | 997 | 901,000 | 997 |
| 2006-12-11 | 1,000 | 1,000 | 985 | 992 | 1,131,000 | 992 |
| 2006-12-08 | 995 | 1,005 | 989 | 1,001 | 2,001,000 | 1,001 |
| 2006-12-07 | 968 | 987 | 965 | 987 | 1,827,000 | 987 |
| 2006-12-06 | 976 | 976 | 951 | 958 | 1,565,000 | 958 |
| 2006-12-05 | 982 | 985 | 974 | 975 | 1,064,000 | 975 |
| 2006-12-04 | 977 | 986 | 972 | 981 | 2,032,000 | 981 |
| 2006-12-01 | 975 | 980 | 969 | 976 | 1,683,000 | 976 |
| 2006-11-30 | 970 | 975 | 959 | 974 | 621,000 | 974 |
| 2006-11-29 | 955 | 970 | 954 | 967 | 1,129,000 | 967 |
| 2006-11-28 | 935 | 944 | 930 | 939 | 400,000 | 939 |
| 2006-11-27 | 913 | 946 | 910 | 944 | 801,000 | 944 |
| 2006-11-24 | 932 | 932 | 913 | 915 | 1,003,000 | 915 |
| 2006-11-22 | 918 | 934 | 910 | 931 | 945,000 | 931 |
| 2006-11-21 | 923 | 931 | 917 | 924 | 815,000 | 924 |
| 2006-11-20 | 960 | 963 | 925 | 926 | 1,071,000 | 926 |
| 2006-11-17 | 965 | 974 | 961 | 965 | 489,000 | 965 |
| 2006-11-16 | 970 | 979 | 963 | 965 | 761,000 | 965 |
| 2006-11-15 | 970 | 974 | 964 | 971 | 628,000 | 971 |
| 2006-11-14 | 960 | 975 | 960 | 969 | 632,000 | 969 |
| 2006-11-13 | 955 | 957 | 948 | 953 | 651,000 | 953 |
| 2006-11-10 | 951 | 973 | 950 | 965 | 964,000 | 965 |
| 2006-11-09 | 965 | 979 | 954 | 959 | 807,000 | 959 |
| 2006-11-08 | 990 | 993 | 963 | 969 | 798,000 | 969 |
| 2006-11-07 | 982 | 994 | 981 | 988 | 605,000 | 988 |
| 2006-11-06 | 961 | 978 | 961 | 973 | 584,000 | 973 |
| 2006-11-02 | 976 | 981 | 969 | 979 | 835,000 | 979 |
| 2006-11-01 | 992 | 1,001 | 985 | 996 | 853,000 | 996 |
| 2006-10-31 | 975 | 1,008 | 973 | 1,001 | 1,813,000 | 1,001 |
| 2006-10-30 | 969 | 979 | 965 | 966 | 667,000 | 966 |
| 2006-10-27 | 994 | 994 | 978 | 985 | 559,000 | 985 |
| 2006-10-26 | 995 | 995 | 983 | 992 | 783,000 | 992 |
| 2006-10-25 | 990 | 1,002 | 989 | 994 | 2,029,000 | 994 |
| 2006-10-24 | 980 | 982 | 975 | 982 | 1,192,000 | 982 |
| 2006-10-23 | 973 | 987 | 969 | 980 | 1,083,000 | 980 |
| 2006-10-20 | 961 | 973 | 955 | 969 | 787,000 | 969 |
| 2006-10-19 | 956 | 964 | 953 | 957 | 595,000 | 957 |
| 2006-10-18 | 959 | 963 | 942 | 960 | 797,000 | 960 |
| 2006-10-17 | 960 | 965 | 941 | 964 | 857,000 | 964 |
| 2006-10-16 | 969 | 975 | 960 | 969 | 776,000 | 969 |
| 2006-10-13 | 964 | 968 | 957 | 965 | 639,000 | 965 |
| 2006-10-12 | 961 | 964 | 940 | 955 | 1,679,000 | 955 |
| 2006-10-11 | 965 | 980 | 958 | 971 | 1,752,000 | 971 |
| 2006-10-10 | 950 | 981 | 948 | 960 | 2,021,000 | 960 |
| 2006-10-06 | 949 | 956 | 941 | 952 | 1,233,000 | 952 |
| 2006-10-05 | 927 | 959 | 927 | 956 | 2,568,000 | 956 |
| 2006-10-04 | 926 | 940 | 913 | 919 | 2,466,000 | 919 |
| 2006-10-03 | 915 | 922 | 906 | 921 | 640,000 | 921 |
| 2006-10-02 | 910 | 928 | 910 | 926 | 1,112,000 | 926 |
| 2006-09-29 | 908 | 912 | 900 | 909 | 1,223,000 | 909 |
| 2006-09-28 | 905 | 905 | 895 | 899 | 414,000 | 899 |
| 2006-09-27 | 898 | 903 | 895 | 902 | 1,103,000 | 902 |
| 2006-09-26 | 882 | 892 | 875 | 884 | 1,101,000 | 884 |
| 2006-09-25 | 864 | 885 | 860 | 885 | 1,702,000 | 885 |
| 2006-09-22 | 860 | 867 | 852 | 855 | 550,000 | 855 |
| 2006-09-21 | 865 | 876 | 861 | 867 | 878,000 | 867 |
| 2006-09-20 | 870 | 870 | 848 | 855 | 1,809,000 | 855 |
| 2006-09-19 | 876 | 886 | 871 | 873 | 1,102,000 | 873 |
| 2006-09-15 | 862 | 874 | 860 | 866 | 1,028,000 | 866 |
| 2006-09-14 | 856 | 864 | 851 | 860 | 431,000 | 860 |
| 2006-09-13 | 867 | 879 | 854 | 860 | 875,000 | 860 |
| 2006-09-12 | 870 | 874 | 859 | 863 | 722,000 | 863 |
| 2006-09-11 | 882 | 886 | 870 | 871 | 775,000 | 871 |
| 2006-09-08 | 882 | 896 | 881 | 890 | 1,238,000 | 890 |
| 2006-09-07 | 893 | 900 | 878 | 881 | 1,612,000 | 881 |
| 2006-09-06 | 916 | 916 | 900 | 902 | 1,362,000 | 902 |
| 2006-09-05 | 926 | 927 | 915 | 917 | 751,000 | 917 |
| 2006-09-04 | 920 | 927 | 918 | 924 | 1,124,000 | 924 |
| 2006-09-01 | 918 | 918 | 910 | 915 | 924,000 | 915 |
| 2006-08-31 | 900 | 919 | 898 | 917 | 958,000 | 917 |
| 2006-08-30 | 897 | 905 | 891 | 901 | 871,000 | 901 |
| 2006-08-29 | 899 | 903 | 896 | 899 | 591,000 | 899 |
| 2006-08-28 | 897 | 908 | 891 | 895 | 822,000 | 895 |
| 2006-08-25 | 904 | 913 | 897 | 900 | 1,010,000 | 900 |
| 2006-08-24 | 913 | 915 | 900 | 903 | 1,709,000 | 903 |
| 2006-08-23 | 934 | 935 | 906 | 913 | 2,992,000 | 913 |
| 2006-08-22 | 903 | 951 | 891 | 944 | 5,358,000 | 944 |
| 2006-08-21 | 904 | 907 | 894 | 903 | 674,000 | 903 |
| 2006-08-18 | 893 | 917 | 886 | 906 | 1,215,000 | 906 |
| 2006-08-17 | 925 | 930 | 894 | 898 | 1,718,000 | 898 |
| 2006-08-16 | 902 | 922 | 899 | 920 | 1,984,000 | 920 |
| 2006-08-15 | 886 | 905 | 883 | 894 | 1,846,000 | 894 |
| 2006-08-14 | 882 | 895 | 880 | 886 | 1,035,000 | 886 |
| 2006-08-11 | 875 | 896 | 874 | 878 | 2,562,000 | 878 |
| 2006-08-10 | 865 | 872 | 860 | 871 | 1,921,000 | 871 |
| 2006-08-09 | 850 | 865 | 848 | 865 | 1,258,000 | 865 |
| 2006-08-08 | 837 | 854 | 832 | 852 | 948,000 | 852 |
| 2006-08-07 | 851 | 854 | 831 | 844 | 1,713,000 | 844 |
| 2006-08-04 | 837 | 861 | 837 | 858 | 2,097,000 | 858 |
| 2006-08-03 | 830 | 842 | 824 | 838 | 979,000 | 838 |
| 2006-08-02 | 827 | 832 | 825 | 829 | 349,000 | 829 |
| 2006-08-01 | 830 | 833 | 827 | 832 | 888,000 | 832 |
| 2006-07-31 | 820 | 834 | 820 | 828 | 1,328,000 | 828 |
| 2006-07-28 | 817 | 820 | 814 | 819 | 998,000 | 819 |
| 2006-07-27 | 811 | 819 | 804 | 817 | 586,000 | 817 |
| 2006-07-26 | 816 | 816 | 804 | 806 | 454,000 | 806 |
| 2006-07-25 | 813 | 818 | 809 | 817 | 612,000 | 817 |
| 2006-07-24 | 807 | 812 | 793 | 808 | 402,000 | 808 |
| 2006-07-21 | 808 | 814 | 804 | 806 | 462,000 | 806 |
| 2006-07-20 | 810 | 817 | 807 | 817 | 922,000 | 817 |
| 2006-07-19 | 790 | 803 | 788 | 795 | 1,290,000 | 795 |
| 2006-07-18 | 783 | 797 | 777 | 789 | 1,518,000 | 789 |
| 2006-07-14 | 785 | 787 | 778 | 782 | 977,000 | 782 |
| 2006-07-13 | 796 | 799 | 790 | 793 | 1,251,000 | 793 |
| 2006-07-12 | 805 | 810 | 799 | 809 | 1,632,000 | 809 |
| 2006-07-11 | 800 | 806 | 794 | 802 | 817,000 | 802 |
| 2006-07-10 | 781 | 793 | 779 | 793 | 624,000 | 793 |
| 2006-07-07 | 787 | 797 | 777 | 791 | 1,505,000 | 791 |
| 2006-07-06 | 785 | 789 | 783 | 789 | 1,395,000 | 789 |
| 2006-07-05 | 790 | 794 | 786 | 792 | 1,214,000 | 792 |
| 2006-07-04 | 813 | 813 | 798 | 804 | 684,000 | 804 |
| 2006-07-03 | 811 | 818 | 809 | 813 | 1,182,000 | 813 |
| 2006-06-30 | 808 | 813 | 795 | 811 | 1,584,000 | 811 |
| 2006-06-29 | 804 | 807 | 802 | 807 | 1,054,000 | 807 |
| 2006-06-28 | 804 | 808 | 802 | 804 | 775,000 | 804 |
| 2006-06-27 | 809 | 814 | 804 | 814 | 589,000 | 814 |
| 2006-06-26 | 816 | 817 | 806 | 809 | 438,000 | 809 |
| 2006-06-23 | 824 | 824 | 810 | 820 | 513,000 | 820 |
| 2006-06-22 | 815 | 828 | 815 | 828 | 2,258,000 | 828 |
| 2006-06-21 | 810 | 810 | 800 | 809 | 1,176,000 | 809 |
| 2006-06-20 | 803 | 814 | 799 | 801 | 1,632,000 | 801 |
| 2006-06-19 | 780 | 805 | 774 | 802 | 1,591,000 | 802 |
| 2006-06-16 | 768 | 779 | 764 | 772 | 1,408,000 | 772 |
| 2006-06-15 | 758 | 765 | 749 | 765 | 1,722,000 | 765 |
| 2006-06-14 | 754 | 768 | 752 | 764 | 1,117,000 | 764 |
| 2006-06-13 | 770 | 771 | 755 | 761 | 1,162,000 | 761 |
| 2006-06-12 | 774 | 790 | 763 | 770 | 2,166,000 | 770 |
| 2006-06-09 | 765 | 770 | 757 | 767 | 1,596,000 | 767 |
| 2006-06-08 | 768 | 777 | 762 | 765 | 3,343,000 | 765 |
| 2006-06-07 | 772 | 783 | 768 | 771 | 1,258,000 | 771 |
| 2006-06-06 | 759 | 779 | 759 | 771 | 1,171,000 | 771 |
| 2006-06-05 | 767 | 777 | 764 | 769 | 899,000 | 769 |
| 2006-06-02 | 768 | 777 | 761 | 776 | 994,000 | 776 |
| 2006-06-01 | 760 | 771 | 758 | 761 | 1,229,000 | 761 |
| 2006-05-31 | 755 | 765 | 751 | 760 | 684,000 | 760 |
| 2006-05-30 | 786 | 789 | 774 | 785 | 996,000 | 785 |
| 2006-05-29 | 785 | 793 | 780 | 788 | 1,396,000 | 788 |
| 2006-05-26 | 769 | 778 | 767 | 776 | 1,892,000 | 776 |
| 2006-05-25 | 768 | 782 | 754 | 779 | 1,606,000 | 779 |
| 2006-05-24 | 757 | 765 | 741 | 753 | 1,509,000 | 753 |
| 2006-05-23 | 740 | 764 | 740 | 760 | 1,704,000 | 760 |
| 2006-05-22 | 757 | 760 | 738 | 739 | 840,000 | 739 |
| 2006-05-19 | 740 | 754 | 724 | 740 | 1,456,000 | 740 |
| 2006-05-18 | 730 | 733 | 720 | 731 | 837,000 | 731 |
| 2006-05-17 | 741 | 756 | 738 | 753 | 1,077,000 | 753 |
| 2006-05-16 | 752 | 759 | 743 | 744 | 830,000 | 744 |
| 2006-05-15 | 752 | 764 | 751 | 757 | 510,000 | 757 |
| 2006-05-12 | 762 | 765 | 750 | 756 | 1,071,000 | 756 |
| 2006-05-11 | 790 | 793 | 776 | 782 | 484,000 | 782 |
| 2006-05-10 | 790 | 795 | 784 | 790 | 1,009,000 | 790 |
| 2006-05-09 | 788 | 794 | 785 | 785 | 959,000 | 785 |
| 2006-05-08 | 790 | 795 | 782 | 790 | 792,000 | 790 |
| 2006-05-02 | 777 | 782 | 773 | 781 | 825,000 | 781 |
| 2006-05-01 | 760 | 776 | 752 | 772 | 992,000 | 772 |
| 2006-04-28 | 760 | 763 | 757 | 762 | 898,000 | 762 |
| 2006-04-27 | 766 | 767 | 756 | 762 | 816,000 | 762 |
| 2006-04-26 | 771 | 772 | 760 | 772 | 440,000 | 772 |
| 2006-04-25 | 766 | 776 | 758 | 771 | 896,000 | 771 |
| 2006-04-24 | 782 | 785 | 765 | 765 | 766,000 | 765 |
| 2006-04-21 | 790 | 794 | 786 | 792 | 803,000 | 792 |
| 2006-04-20 | 780 | 790 | 779 | 789 | 874,000 | 789 |
| 2006-04-19 | 779 | 782 | 778 | 779 | 659,000 | 779 |
| 2006-04-18 | 765 | 780 | 761 | 776 | 458,000 | 776 |
| 2006-04-17 | 778 | 784 | 771 | 771 | 626,000 | 771 |
| 2006-04-14 | 785 | 786 | 777 | 780 | 443,000 | 780 |
| 2006-04-13 | 780 | 787 | 775 | 783 | 792,000 | 783 |
| 2006-04-12 | 780 | 789 | 775 | 783 | 912,000 | 783 |
| 2006-04-11 | 791 | 792 | 772 | 785 | 1,339,000 | 785 |
| 2006-04-10 | 795 | 796 | 790 | 795 | 1,117,000 | 795 |
| 2006-04-07 | 794 | 795 | 790 | 793 | 1,006,000 | 793 |
| 2006-04-06 | 788 | 798 | 787 | 796 | 2,581,000 | 796 |
| 2006-04-05 | 768 | 787 | 768 | 780 | 2,688,000 | 780 |
| 2006-04-04 | 755 | 765 | 753 | 761 | 1,288,000 | 761 |
| 2006-04-03 | 742 | 755 | 742 | 752 | 1,206,000 | 752 |
| 2006-03-31 | 751 | 755 | 741 | 741 | 751,000 | 741 |
| 2006-03-30 | 744 | 754 | 741 | 750 | 860,000 | 750 |
| 2006-03-29 | 737 | 746 | 732 | 743 | 1,269,000 | 743 |
| 2006-03-28 | 735 | 737 | 726 | 733 | 769,000 | 733 |
| 2006-03-27 | 732 | 740 | 732 | 740 | 575,000 | 740 |
| 2006-03-24 | 738 | 738 | 729 | 732 | 666,000 | 732 |
| 2006-03-23 | 733 | 738 | 731 | 731 | 1,123,000 | 731 |
| 2006-03-22 | 732 | 732 | 727 | 730 | 707,000 | 730 |
| 2006-03-20 | 728 | 732 | 723 | 729 | 798,000 | 729 |
| 2006-03-17 | 731 | 731 | 717 | 727 | 1,086,000 | 727 |
| 2006-03-16 | 736 | 737 | 728 | 731 | 1,155,000 | 731 |
| 2006-03-15 | 739 | 739 | 717 | 725 | 1,284,000 | 725 |
| 2006-03-14 | 736 | 743 | 735 | 738 | 1,486,000 | 738 |
| 2006-03-13 | 723 | 732 | 720 | 731 | 990,000 | 731 |
| 2006-03-10 | 709 | 716 | 703 | 710 | 1,618,000 | 710 |
| 2006-03-09 | 681 | 703 | 681 | 702 | 1,128,000 | 702 |
| 2006-03-08 | 683 | 685 | 677 | 683 | 1,518,000 | 683 |
| 2006-03-07 | 697 | 698 | 675 | 679 | 2,028,000 | 679 |
| 2006-03-06 | 692 | 702 | 686 | 701 | 881,000 | 701 |
| 2006-03-03 | 708 | 708 | 690 | 696 | 1,382,000 | 696 |
| 2006-03-02 | 716 | 716 | 706 | 707 | 1,050,000 | 707 |
| 2006-03-01 | 722 | 722 | 701 | 710 | 2,265,000 | 710 |
| 2006-02-28 | 743 | 743 | 720 | 722 | 2,078,000 | 722 |
| 2006-02-27 | 737 | 737 | 729 | 733 | 1,191,000 | 733 |
| 2006-02-24 | 721 | 734 | 714 | 728 | 2,285,000 | 728 |
| 2006-02-23 | 723 | 733 | 711 | 718 | 1,699,000 | 718 |
| 2006-02-22 | 715 | 719 | 705 | 707 | 1,242,000 | 707 |
| 2006-02-21 | 714 | 723 | 706 | 718 | 963,000 | 718 |
| 2006-02-20 | 725 | 726 | 707 | 714 | 1,954,000 | 714 |
| 2006-02-17 | 753 | 762 | 724 | 725 | 1,906,000 | 725 |
| 2006-02-16 | 776 | 776 | 762 | 763 | 1,431,000 | 763 |
| 2006-02-15 | 769 | 784 | 769 | 775 | 1,263,000 | 775 |
| 2006-02-14 | 770 | 773 | 755 | 771 | 1,308,000 | 771 |
| 2006-02-13 | 776 | 778 | 758 | 777 | 1,722,000 | 777 |
| 2006-02-10 | 800 | 800 | 772 | 783 | 1,059,000 | 783 |
| 2006-02-09 | 806 | 806 | 791 | 802 | 1,205,000 | 802 |
| 2006-02-08 | 823 | 824 | 803 | 805 | 913,000 | 805 |
| 2006-02-07 | 828 | 831 | 824 | 827 | 836,000 | 827 |
| 2006-02-06 | 835 | 835 | 826 | 835 | 614,000 | 835 |
| 2006-02-03 | 827 | 835 | 826 | 834 | 735,000 | 834 |
| 2006-02-02 | 830 | 835 | 829 | 834 | 1,062,000 | 834 |
| 2006-02-01 | 822 | 824 | 815 | 821 | 568,000 | 821 |
| 2006-01-31 | 831 | 831 | 813 | 818 | 713,000 | 818 |
| 2006-01-30 | 828 | 837 | 822 | 830 | 1,199,000 | 830 |
| 2006-01-27 | 812 | 820 | 807 | 820 | 812,000 | 820 |
| 2006-01-26 | 805 | 812 | 800 | 807 | 826,000 | 807 |
| 2006-01-25 | 800 | 809 | 790 | 801 | 1,599,000 | 801 |
| 2006-01-24 | 756 | 776 | 756 | 774 | 961,000 | 774 |
| 2006-01-23 | 757 | 768 | 753 | 755 | 1,239,000 | 755 |
| 2006-01-20 | 796 | 803 | 777 | 786 | 809,000 | 786 |
| 2006-01-19 | 762 | 806 | 761 | 794 | 985,000 | 794 |
| 2006-01-18 | 790 | 795 | 751 | 772 | 1,410,000 | 772 |
| 2006-01-17 | 810 | 813 | 790 | 792 | 1,772,000 | 792 |
| 2006-01-16 | 828 | 828 | 815 | 816 | 1,166,000 | 816 |
| 2006-01-13 | 840 | 842 | 833 | 834 | 835,000 | 834 |
| 2006-01-12 | 821 | 845 | 821 | 843 | 1,336,000 | 843 |
| 2006-01-11 | 812 | 832 | 805 | 830 | 2,016,000 | 830 |
| 2006-01-10 | 825 | 826 | 811 | 811 | 1,887,000 | 811 |
| 2006-01-06 | 833 | 835 | 825 | 825 | 1,223,000 | 825 |
| 2006-01-05 | 838 | 840 | 832 | 835 | 1,404,000 | 835 |
| 2006-01-04 | 839 | 843 | 831 | 842 | 460,000 | 842 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
