7701 (株)島津製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 629 | 629 | 616 | 616 | 763,000 | 616 |
| 2009-12-29 | 629 | 632 | 623 | 628 | 581,000 | 628 |
| 2009-12-28 | 632 | 635 | 627 | 633 | 589,000 | 633 |
| 2009-12-25 | 634 | 634 | 628 | 632 | 540,000 | 632 |
| 2009-12-24 | 636 | 636 | 625 | 631 | 697,000 | 631 |
| 2009-12-22 | 628 | 634 | 623 | 631 | 676,000 | 631 |
| 2009-12-21 | 632 | 633 | 621 | 629 | 473,000 | 629 |
| 2009-12-18 | 625 | 632 | 615 | 630 | 835,000 | 630 |
| 2009-12-17 | 630 | 636 | 628 | 635 | 1,039,000 | 635 |
| 2009-12-16 | 624 | 633 | 616 | 621 | 860,000 | 621 |
| 2009-12-15 | 620 | 622 | 616 | 620 | 757,000 | 620 |
| 2009-12-14 | 620 | 623 | 612 | 623 | 1,019,000 | 623 |
| 2009-12-11 | 622 | 624 | 611 | 619 | 1,119,000 | 619 |
| 2009-12-10 | 617 | 617 | 610 | 617 | 1,225,000 | 617 |
| 2009-12-09 | 618 | 626 | 611 | 617 | 1,870,000 | 617 |
| 2009-12-08 | 606 | 617 | 605 | 617 | 1,013,000 | 617 |
| 2009-12-07 | 610 | 621 | 609 | 621 | 1,239,000 | 621 |
| 2009-12-04 | 603 | 604 | 591 | 600 | 1,019,000 | 600 |
| 2009-12-03 | 575 | 601 | 575 | 601 | 1,407,000 | 601 |
| 2009-12-02 | 562 | 566 | 551 | 566 | 909,000 | 566 |
| 2009-12-01 | 536 | 561 | 534 | 561 | 987,000 | 561 |
| 2009-11-30 | 545 | 550 | 539 | 542 | 1,785,000 | 542 |
| 2009-11-27 | 536 | 543 | 531 | 536 | 657,000 | 536 |
| 2009-11-26 | 554 | 554 | 543 | 544 | 938,000 | 544 |
| 2009-11-25 | 580 | 580 | 563 | 564 | 1,061,000 | 564 |
| 2009-11-24 | 583 | 585 | 567 | 571 | 1,404,000 | 571 |
| 2009-11-20 | 564 | 573 | 561 | 569 | 1,430,000 | 569 |
| 2009-11-19 | 553 | 567 | 550 | 563 | 1,517,000 | 563 |
| 2009-11-18 | 559 | 559 | 548 | 556 | 1,352,000 | 556 |
| 2009-11-17 | 570 | 570 | 558 | 565 | 1,003,000 | 565 |
| 2009-11-16 | 575 | 579 | 568 | 573 | 1,171,000 | 573 |
| 2009-11-13 | 568 | 578 | 562 | 575 | 1,266,000 | 575 |
| 2009-11-12 | 585 | 586 | 564 | 568 | 1,555,000 | 568 |
| 2009-11-11 | 590 | 597 | 588 | 593 | 1,274,000 | 593 |
| 2009-11-10 | 590 | 595 | 584 | 592 | 1,119,000 | 592 |
| 2009-11-09 | 601 | 601 | 580 | 585 | 1,641,000 | 585 |
| 2009-11-06 | 589 | 596 | 585 | 591 | 1,283,000 | 591 |
| 2009-11-05 | 584 | 593 | 582 | 588 | 1,591,000 | 588 |
| 2009-11-04 | 604 | 605 | 589 | 595 | 1,337,000 | 595 |
| 2009-11-02 | 617 | 620 | 609 | 611 | 1,156,000 | 611 |
| 2009-10-30 | 625 | 640 | 625 | 637 | 1,138,000 | 637 |
| 2009-10-29 | 621 | 626 | 611 | 624 | 1,091,000 | 624 |
| 2009-10-28 | 638 | 641 | 632 | 635 | 941,000 | 635 |
| 2009-10-27 | 640 | 641 | 631 | 637 | 1,021,000 | 637 |
| 2009-10-26 | 628 | 642 | 625 | 639 | 634,000 | 639 |
| 2009-10-23 | 644 | 644 | 629 | 632 | 778,000 | 632 |
| 2009-10-22 | 635 | 640 | 629 | 638 | 601,000 | 638 |
| 2009-10-21 | 635 | 636 | 628 | 635 | 734,000 | 635 |
| 2009-10-20 | 643 | 643 | 634 | 639 | 897,000 | 639 |
| 2009-10-19 | 640 | 642 | 631 | 642 | 914,000 | 642 |
| 2009-10-16 | 638 | 640 | 631 | 638 | 1,163,000 | 638 |
| 2009-10-15 | 637 | 645 | 632 | 637 | 983,000 | 637 |
| 2009-10-14 | 642 | 644 | 626 | 630 | 1,626,000 | 630 |
| 2009-10-13 | 637 | 652 | 637 | 644 | 1,197,000 | 644 |
| 2009-10-09 | 623 | 628 | 616 | 627 | 1,483,000 | 627 |
| 2009-10-08 | 619 | 627 | 609 | 625 | 1,537,000 | 625 |
| 2009-10-07 | 612 | 617 | 606 | 613 | 1,355,000 | 613 |
| 2009-10-06 | 602 | 604 | 595 | 601 | 1,454,000 | 601 |
| 2009-10-05 | 620 | 620 | 599 | 600 | 1,079,000 | 600 |
| 2009-10-02 | 607 | 620 | 603 | 620 | 2,063,000 | 620 |
| 2009-10-01 | 651 | 651 | 630 | 633 | 1,148,000 | 633 |
| 2009-09-30 | 657 | 660 | 641 | 650 | 1,318,000 | 650 |
| 2009-09-29 | 663 | 667 | 652 | 658 | 1,068,000 | 658 |
| 2009-09-28 | 664 | 665 | 656 | 662 | 1,456,000 | 662 |
| 2009-09-25 | 677 | 683 | 663 | 680 | 1,600,000 | 680 |
| 2009-09-24 | 667 | 680 | 663 | 679 | 1,559,000 | 679 |
| 2009-09-18 | 645 | 656 | 640 | 653 | 1,479,000 | 653 |
| 2009-09-17 | 642 | 650 | 632 | 641 | 1,640,000 | 641 |
| 2009-09-16 | 631 | 643 | 631 | 635 | 1,357,000 | 635 |
| 2009-09-15 | 634 | 635 | 623 | 624 | 1,173,000 | 624 |
| 2009-09-14 | 654 | 655 | 630 | 637 | 886,000 | 637 |
| 2009-09-11 | 652 | 662 | 649 | 653 | 1,191,000 | 653 |
| 2009-09-10 | 653 | 660 | 653 | 657 | 871,000 | 657 |
| 2009-09-09 | 660 | 661 | 648 | 650 | 874,000 | 650 |
| 2009-09-08 | 645 | 650 | 644 | 650 | 532,000 | 650 |
| 2009-09-07 | 655 | 659 | 643 | 645 | 978,000 | 645 |
| 2009-09-04 | 655 | 657 | 651 | 653 | 749,000 | 653 |
| 2009-09-03 | 661 | 661 | 650 | 657 | 851,000 | 657 |
| 2009-09-02 | 667 | 670 | 660 | 663 | 1,386,000 | 663 |
| 2009-09-01 | 682 | 686 | 675 | 685 | 861,000 | 685 |
| 2009-08-31 | 679 | 691 | 672 | 675 | 1,187,000 | 675 |
| 2009-08-28 | 670 | 679 | 666 | 677 | 1,282,000 | 677 |
| 2009-08-27 | 676 | 678 | 665 | 671 | 939,000 | 671 |
| 2009-08-26 | 675 | 680 | 670 | 676 | 881,000 | 676 |
| 2009-08-25 | 678 | 678 | 665 | 674 | 943,000 | 674 |
| 2009-08-24 | 675 | 681 | 672 | 680 | 1,149,000 | 680 |
| 2009-08-21 | 677 | 677 | 661 | 670 | 1,068,000 | 670 |
| 2009-08-20 | 667 | 670 | 656 | 669 | 1,675,000 | 669 |
| 2009-08-19 | 696 | 696 | 667 | 671 | 2,025,000 | 671 |
| 2009-08-18 | 682 | 695 | 682 | 695 | 705,000 | 695 |
| 2009-08-17 | 701 | 702 | 688 | 691 | 674,000 | 691 |
| 2009-08-14 | 702 | 709 | 702 | 703 | 750,000 | 703 |
| 2009-08-13 | 704 | 706 | 697 | 701 | 1,084,000 | 701 |
| 2009-08-12 | 709 | 709 | 681 | 694 | 1,245,000 | 694 |
| 2009-08-11 | 716 | 717 | 705 | 710 | 1,650,000 | 710 |
| 2009-08-10 | 686 | 702 | 676 | 696 | 1,826,000 | 696 |
| 2009-08-07 | 681 | 683 | 661 | 666 | 2,372,000 | 666 |
| 2009-08-06 | 680 | 693 | 653 | 681 | 3,185,000 | 681 |
| 2009-08-05 | 724 | 725 | 697 | 700 | 1,149,000 | 700 |
| 2009-08-04 | 743 | 750 | 721 | 726 | 974,000 | 726 |
| 2009-08-03 | 735 | 739 | 726 | 735 | 764,000 | 735 |
| 2009-07-31 | 723 | 734 | 715 | 734 | 1,049,000 | 734 |
| 2009-07-30 | 722 | 725 | 705 | 713 | 633,000 | 713 |
| 2009-07-29 | 720 | 726 | 716 | 722 | 604,000 | 722 |
| 2009-07-28 | 725 | 728 | 707 | 720 | 607,000 | 720 |
| 2009-07-27 | 717 | 734 | 717 | 722 | 729,000 | 722 |
| 2009-07-24 | 712 | 718 | 706 | 715 | 1,087,000 | 715 |
| 2009-07-23 | 706 | 709 | 696 | 697 | 864,000 | 697 |
| 2009-07-22 | 700 | 710 | 694 | 709 | 838,000 | 709 |
| 2009-07-21 | 695 | 706 | 694 | 706 | 636,000 | 706 |
| 2009-07-17 | 692 | 695 | 677 | 686 | 493,000 | 686 |
| 2009-07-16 | 698 | 701 | 682 | 685 | 732,000 | 685 |
| 2009-07-15 | 678 | 687 | 676 | 681 | 803,000 | 681 |
| 2009-07-14 | 673 | 678 | 663 | 678 | 861,000 | 678 |
| 2009-07-13 | 678 | 694 | 664 | 666 | 966,000 | 666 |
| 2009-07-10 | 685 | 696 | 675 | 684 | 976,000 | 684 |
| 2009-07-09 | 700 | 701 | 673 | 682 | 2,238,000 | 682 |
| 2009-07-08 | 700 | 722 | 700 | 712 | 1,435,000 | 712 |
| 2009-07-07 | 739 | 739 | 715 | 724 | 1,362,000 | 724 |
| 2009-07-06 | 738 | 738 | 697 | 725 | 2,675,000 | 725 |
| 2009-07-03 | 752 | 759 | 744 | 758 | 840,000 | 758 |
| 2009-07-02 | 775 | 786 | 762 | 766 | 835,000 | 766 |
| 2009-07-01 | 772 | 792 | 763 | 779 | 1,340,000 | 779 |
| 2009-06-30 | 768 | 781 | 763 | 772 | 1,413,000 | 772 |
| 2009-06-29 | 766 | 769 | 753 | 758 | 1,111,000 | 758 |
| 2009-06-26 | 748 | 751 | 737 | 744 | 654,000 | 744 |
| 2009-06-25 | 722 | 746 | 718 | 737 | 952,000 | 737 |
| 2009-06-24 | 710 | 722 | 710 | 712 | 980,000 | 712 |
| 2009-06-23 | 720 | 722 | 711 | 717 | 768,000 | 717 |
| 2009-06-22 | 747 | 749 | 735 | 735 | 673,000 | 735 |
| 2009-06-19 | 725 | 743 | 724 | 737 | 1,281,000 | 737 |
| 2009-06-18 | 715 | 718 | 703 | 718 | 556,000 | 718 |
| 2009-06-17 | 712 | 726 | 709 | 723 | 939,000 | 723 |
| 2009-06-16 | 727 | 732 | 713 | 721 | 1,202,000 | 721 |
| 2009-06-15 | 746 | 746 | 724 | 730 | 1,070,000 | 730 |
| 2009-06-12 | 747 | 749 | 736 | 745 | 1,340,000 | 745 |
| 2009-06-11 | 751 | 759 | 749 | 754 | 817,000 | 754 |
| 2009-06-10 | 744 | 751 | 742 | 749 | 1,023,000 | 749 |
| 2009-06-09 | 753 | 761 | 736 | 742 | 1,316,000 | 742 |
| 2009-06-08 | 758 | 778 | 748 | 754 | 2,373,000 | 754 |
| 2009-06-05 | 740 | 772 | 733 | 768 | 2,808,000 | 768 |
| 2009-06-04 | 699 | 761 | 696 | 744 | 6,630,000 | 744 |
| 2009-06-03 | 650 | 685 | 649 | 681 | 2,606,000 | 681 |
| 2009-06-02 | 660 | 661 | 646 | 646 | 1,432,000 | 646 |
| 2009-06-01 | 648 | 659 | 643 | 652 | 1,191,000 | 652 |
| 2009-05-29 | 637 | 648 | 628 | 648 | 1,474,000 | 648 |
| 2009-05-28 | 617 | 635 | 617 | 633 | 1,411,000 | 633 |
| 2009-05-27 | 618 | 621 | 615 | 621 | 831,000 | 621 |
| 2009-05-26 | 622 | 625 | 610 | 613 | 1,000,000 | 613 |
| 2009-05-25 | 629 | 631 | 622 | 625 | 634,000 | 625 |
| 2009-05-22 | 622 | 624 | 615 | 624 | 862,000 | 624 |
| 2009-05-21 | 621 | 633 | 615 | 632 | 1,423,000 | 632 |
| 2009-05-20 | 625 | 629 | 616 | 627 | 694,000 | 627 |
| 2009-05-19 | 622 | 625 | 610 | 621 | 1,122,000 | 621 |
| 2009-05-18 | 618 | 621 | 608 | 612 | 658,000 | 612 |
| 2009-05-15 | 629 | 631 | 616 | 628 | 1,198,000 | 628 |
| 2009-05-14 | 620 | 628 | 620 | 625 | 1,208,000 | 625 |
| 2009-05-13 | 625 | 637 | 622 | 633 | 1,418,000 | 633 |
| 2009-05-12 | 623 | 640 | 617 | 633 | 959,000 | 633 |
| 2009-05-11 | 625 | 630 | 617 | 624 | 651,000 | 624 |
| 2009-05-08 | 623 | 624 | 611 | 621 | 861,000 | 621 |
| 2009-05-07 | 622 | 627 | 613 | 620 | 993,000 | 620 |
| 2009-05-01 | 608 | 609 | 596 | 607 | 827,000 | 607 |
| 2009-04-30 | 604 | 618 | 599 | 599 | 1,048,000 | 599 |
| 2009-04-28 | 595 | 607 | 573 | 576 | 1,166,000 | 576 |
| 2009-04-27 | 612 | 616 | 591 | 598 | 1,318,000 | 598 |
| 2009-04-24 | 599 | 609 | 587 | 595 | 1,886,000 | 595 |
| 2009-04-23 | 625 | 625 | 597 | 607 | 2,110,000 | 607 |
| 2009-04-22 | 640 | 645 | 622 | 626 | 1,016,000 | 626 |
| 2009-04-21 | 641 | 643 | 626 | 634 | 1,027,000 | 634 |
| 2009-04-20 | 670 | 670 | 651 | 659 | 1,150,000 | 659 |
| 2009-04-17 | 660 | 666 | 651 | 658 | 974,000 | 658 |
| 2009-04-16 | 655 | 664 | 650 | 654 | 1,265,000 | 654 |
| 2009-04-15 | 645 | 652 | 634 | 643 | 1,131,000 | 643 |
| 2009-04-14 | 642 | 645 | 632 | 643 | 794,000 | 643 |
| 2009-04-13 | 640 | 647 | 628 | 632 | 684,000 | 632 |
| 2009-04-10 | 645 | 645 | 630 | 636 | 1,024,000 | 636 |
| 2009-04-09 | 634 | 639 | 625 | 635 | 1,164,000 | 635 |
| 2009-04-08 | 647 | 647 | 622 | 624 | 978,000 | 624 |
| 2009-04-07 | 655 | 655 | 641 | 643 | 502,000 | 643 |
| 2009-04-06 | 674 | 674 | 640 | 642 | 949,000 | 642 |
| 2009-04-03 | 660 | 671 | 658 | 662 | 927,000 | 662 |
| 2009-04-02 | 649 | 658 | 642 | 654 | 684,000 | 654 |
| 2009-04-01 | 630 | 652 | 625 | 637 | 979,000 | 637 |
| 2009-03-31 | 620 | 644 | 619 | 629 | 1,318,000 | 629 |
| 2009-03-30 | 645 | 649 | 615 | 616 | 1,103,000 | 616 |
| 2009-03-27 | 650 | 667 | 648 | 652 | 1,026,000 | 652 |
| 2009-03-26 | 637 | 649 | 629 | 649 | 953,000 | 649 |
| 2009-03-25 | 635 | 635 | 620 | 635 | 1,155,000 | 635 |
| 2009-03-24 | 624 | 635 | 614 | 632 | 1,258,000 | 632 |
| 2009-03-23 | 594 | 609 | 591 | 604 | 1,647,000 | 604 |
| 2009-03-19 | 605 | 611 | 586 | 593 | 1,612,000 | 593 |
| 2009-03-18 | 624 | 627 | 606 | 612 | 1,139,000 | 612 |
| 2009-03-17 | 613 | 630 | 611 | 623 | 1,685,000 | 623 |
| 2009-03-16 | 611 | 634 | 609 | 618 | 1,341,000 | 618 |
| 2009-03-13 | 600 | 613 | 595 | 607 | 1,657,000 | 607 |
| 2009-03-12 | 616 | 619 | 594 | 597 | 1,112,000 | 597 |
| 2009-03-11 | 623 | 630 | 616 | 625 | 1,043,000 | 625 |
| 2009-03-10 | 615 | 621 | 601 | 603 | 968,000 | 603 |
| 2009-03-09 | 614 | 629 | 604 | 614 | 746,000 | 614 |
| 2009-03-06 | 615 | 618 | 601 | 613 | 991,000 | 613 |
| 2009-03-05 | 601 | 636 | 600 | 630 | 1,529,000 | 630 |
| 2009-03-04 | 589 | 605 | 583 | 604 | 1,245,000 | 604 |
| 2009-03-03 | 601 | 602 | 585 | 590 | 1,345,000 | 590 |
| 2009-03-02 | 610 | 623 | 603 | 613 | 1,167,000 | 613 |
| 2009-02-27 | 611 | 622 | 603 | 620 | 1,695,000 | 620 |
| 2009-02-26 | 609 | 624 | 598 | 601 | 967,000 | 601 |
| 2009-02-25 | 616 | 616 | 597 | 609 | 849,000 | 609 |
| 2009-02-24 | 596 | 599 | 581 | 590 | 1,278,000 | 590 |
| 2009-02-23 | 592 | 618 | 587 | 616 | 1,477,000 | 616 |
| 2009-02-20 | 587 | 594 | 583 | 593 | 1,149,000 | 593 |
| 2009-02-19 | 601 | 615 | 584 | 586 | 2,035,000 | 586 |
| 2009-02-18 | 586 | 610 | 584 | 602 | 1,965,000 | 602 |
| 2009-02-17 | 586 | 598 | 570 | 596 | 1,531,000 | 596 |
| 2009-02-16 | 563 | 587 | 563 | 584 | 1,257,000 | 584 |
| 2009-02-13 | 546 | 570 | 541 | 562 | 1,188,000 | 562 |
| 2009-02-12 | 550 | 566 | 541 | 541 | 1,103,000 | 541 |
| 2009-02-10 | 580 | 584 | 565 | 569 | 1,710,000 | 569 |
| 2009-02-09 | 561 | 570 | 559 | 567 | 1,035,000 | 567 |
| 2009-02-06 | 545 | 555 | 538 | 547 | 872,000 | 547 |
| 2009-02-05 | 548 | 549 | 532 | 533 | 1,279,000 | 533 |
| 2009-02-04 | 554 | 556 | 543 | 548 | 1,243,000 | 548 |
| 2009-02-03 | 541 | 561 | 541 | 546 | 855,000 | 546 |
| 2009-02-02 | 553 | 553 | 528 | 538 | 1,010,000 | 538 |
| 2009-01-30 | 563 | 566 | 547 | 553 | 1,268,000 | 553 |
| 2009-01-29 | 564 | 567 | 554 | 561 | 1,143,000 | 561 |
| 2009-01-28 | 547 | 557 | 532 | 550 | 1,332,000 | 550 |
| 2009-01-27 | 552 | 560 | 545 | 554 | 925,000 | 554 |
| 2009-01-26 | 541 | 555 | 540 | 542 | 792,000 | 542 |
| 2009-01-23 | 558 | 563 | 549 | 555 | 1,247,000 | 555 |
| 2009-01-22 | 561 | 568 | 537 | 547 | 1,583,000 | 547 |
| 2009-01-21 | 540 | 563 | 537 | 556 | 1,074,000 | 556 |
| 2009-01-20 | 562 | 562 | 537 | 554 | 1,553,000 | 554 |
| 2009-01-19 | 573 | 575 | 558 | 569 | 2,082,000 | 569 |
| 2009-01-16 | 531 | 549 | 523 | 548 | 1,715,000 | 548 |
| 2009-01-15 | 521 | 528 | 512 | 520 | 2,363,000 | 520 |
| 2009-01-14 | 537 | 548 | 531 | 540 | 1,248,000 | 540 |
| 2009-01-13 | 551 | 555 | 541 | 541 | 1,265,000 | 541 |
| 2009-01-09 | 596 | 596 | 552 | 561 | 2,076,000 | 561 |
| 2009-01-08 | 591 | 594 | 582 | 586 | 1,805,000 | 586 |
| 2009-01-07 | 575 | 622 | 572 | 614 | 3,522,000 | 614 |
| 2009-01-06 | 575 | 575 | 565 | 571 | 1,295,000 | 571 |
| 2009-01-05 | 570 | 574 | 564 | 568 | 315,000 | 568 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
