7701 (株)島津製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	635	636	631	631	452,000	631
2010-12-29	633	636	628	634	918,000	634
2010-12-28	648	649	636	637	904,000	637
2010-12-27	643	651	643	648	526,000	648
2010-12-24	658	658	645	648	699,000	648
2010-12-22	663	667	657	661	759,000	661
2010-12-21	662	672	659	666	1,220,000	666
2010-12-20	647	671	645	663	3,014,000	663
2010-12-17	642	643	638	641	977,000	641
2010-12-16	636	642	635	641	915,000	641
2010-12-15	633	637	629	636	832,000	636
2010-12-14	628	634	627	634	728,000	634
2010-12-13	627	630	622	630	940,000	630
2010-12-10	638	639	631	633	1,277,000	633
2010-12-09	640	644	638	640	746,000	640
2010-12-08	641	645	637	641	1,099,000	641
2010-12-07	641	644	635	640	799,000	640
2010-12-06	648	649	639	641	931,000	641
2010-12-03	630	645	627	644	1,725,000	644
2010-12-02	629	630	625	627	677,000	627
2010-12-01	619	623	615	620	473,000	620
2010-11-30	625	628	620	620	1,023,000	620
2010-11-29	624	631	623	627	854,000	627
2010-11-26	620	632	618	629	1,238,000	629
2010-11-25	621	624	612	623	1,120,000	623
2010-11-24	614	620	606	611	1,313,000	611
2010-11-22	626	627	620	621	973,000	621
2010-11-19	633	635	617	620	1,353,000	620
2010-11-18	623	629	620	628	1,111,000	628
2010-11-17	615	616	612	613	680,000	613
2010-11-16	619	622	612	618	1,152,000	618
2010-11-15	623	623	616	619	1,023,000	619
2010-11-12	626	629	618	622	1,638,000	622
2010-11-11	642	648	615	624	4,502,000	624
2010-11-10	653	673	649	672	1,106,000	672
2010-11-09	647	651	643	648	609,000	648
2010-11-08	637	646	633	646	525,000	646
2010-11-05	631	641	631	636	551,000	636
2010-11-04	618	627	612	617	546,000	617
2010-11-02	602	610	600	608	552,000	608
2010-11-01	605	608	600	604	718,000	604
2010-10-29	609	612	601	605	636,000	605
2010-10-28	612	623	607	618	1,272,000	618
2010-10-27	626	633	614	620	1,022,000	620
2010-10-26	634	642	626	626	770,000	626
2010-10-25	649	649	632	636	857,000	636
2010-10-22	650	652	646	650	399,000	650
2010-10-21	650	652	643	646	673,000	646
2010-10-20	662	663	648	654	665,000	654
2010-10-19	658	673	658	672	616,000	672
2010-10-18	656	669	650	665	560,000	665
2010-10-15	655	663	643	657	1,153,000	657
2010-10-14	665	669	660	660	632,000	660
2010-10-13	651	661	651	655	641,000	655
2010-10-12	676	680	645	649	905,000	649
2010-10-08	664	684	664	679	1,149,000	679
2010-10-07	654	663	650	655	525,000	655
2010-10-06	658	666	655	657	691,000	657
2010-10-05	639	660	639	657	838,000	657
2010-10-04	637	651	635	646	924,000	646
2010-10-01	643	647	635	637	740,000	637
2010-09-30	652	665	642	642	1,214,000	642
2010-09-29	633	654	633	649	892,000	649
2010-09-28	636	639	628	633	567,000	633
2010-09-27	633	647	631	646	627,000	646
2010-09-24	646	646	631	631	1,198,000	631
2010-09-22	652	655	647	648	545,000	648
2010-09-21	658	663	653	661	1,083,000	661
2010-09-17	640	648	638	646	610,000	646
2010-09-16	645	647	633	637	627,000	637
2010-09-15	618	638	617	635	917,000	635
2010-09-14	620	627	613	616	714,000	616
2010-09-13	627	627	619	619	406,000	619
2010-09-10	620	628	617	621	951,000	621
2010-09-09	612	614	608	614	843,000	614
2010-09-08	597	602	585	601	874,000	601
2010-09-07	601	612	598	603	570,000	603
2010-09-06	609	611	604	611	567,000	611
2010-09-03	595	605	593	603	649,000	603
2010-09-02	594	598	587	596	1,018,000	596
2010-09-01	570	580	566	580	1,726,000	580
2010-08-31	587	588	568	569	892,000	569
2010-08-30	590	610	590	597	1,351,000	597
2010-08-27	572	583	568	580	1,220,000	580
2010-08-26	578	578	569	576	1,267,000	576
2010-08-25	585	585	564	569	1,384,000	569
2010-08-24	583	590	582	587	927,000	587
2010-08-23	593	603	590	600	1,141,000	600
2010-08-20	602	603	594	598	711,000	598
2010-08-19	596	607	595	607	906,000	607
2010-08-18	591	595	585	593	500,000	593
2010-08-17	578	590	578	583	880,000	583
2010-08-16	584	594	579	591	921,000	591
2010-08-13	588	599	586	587	1,276,000	587
2010-08-12	580	592	579	592	1,394,000	592
2010-08-11	590	590	578	588	1,119,000	588
2010-08-10	601	603	591	596	988,000	596
2010-08-09	607	608	595	598	1,407,000	598
2010-08-06	619	628	608	618	1,903,000	618
2010-08-05	594	633	594	627	4,439,000	627
2010-08-04	664	665	627	634	1,219,000	634
2010-08-03	669	669	658	663	586,000	663
2010-08-02	664	668	656	659	396,000	659
2010-07-30	670	672	656	662	709,000	662
2010-07-29	664	672	664	668	487,000	668
2010-07-28	661	668	658	666	489,000	666
2010-07-27	657	662	651	655	362,000	655
2010-07-26	653	659	653	658	402,000	658
2010-07-23	652	655	644	648	445,000	648
2010-07-22	640	640	630	634	498,000	634
2010-07-21	648	653	643	643	670,000	643
2010-07-20	645	655	641	648	521,000	648
2010-07-16	667	668	654	655	544,000	655
2010-07-15	685	685	669	669	904,000	669
2010-07-14	687	696	681	690	545,000	690
2010-07-13	688	695	674	677	960,000	677
2010-07-12	696	697	684	687	1,045,000	687
2010-07-09	708	710	701	705	487,000	705
2010-07-08	696	704	695	701	621,000	701
2010-07-07	689	690	674	677	516,000	677
2010-07-06	674	690	668	689	947,000	689
2010-07-05	672	690	667	688	512,000	688
2010-07-02	675	675	665	672	668,000	672
2010-07-01	674	678	666	673	555,000	673
2010-06-30	690	690	672	674	993,000	674
2010-06-29	703	713	688	689	858,000	689
2010-06-28	701	706	694	701	632,000	701
2010-06-25	694	713	693	701	1,245,000	701
2010-06-24	692	700	690	694	440,000	694
2010-06-23	695	700	691	694	564,000	694
2010-06-22	720	720	709	710	479,000	710
2010-06-21	716	727	714	726	736,000	726
2010-06-18	705	712	699	708	800,000	708
2010-06-17	702	706	693	696	751,000	696
2010-06-16	715	717	706	708	708,000	708
2010-06-15	698	708	696	708	1,181,000	708
2010-06-14	684	698	680	696	1,510,000	696
2010-06-11	678	681	671	674	1,497,000	674
2010-06-10	649	652	640	651	735,000	651
2010-06-09	650	654	643	648	639,000	648
2010-06-08	649	662	649	652	593,000	652
2010-06-07	669	669	650	658	1,047,000	658
2010-06-04	680	687	676	679	1,134,000	679
2010-06-03	665	678	664	675	868,000	675
2010-06-02	651	675	650	655	1,639,000	655
2010-06-01	667	669	653	659	1,501,000	659
2010-05-31	654	670	652	666	1,424,000	666
2010-05-28	670	676	651	663	1,784,000	663
2010-05-27	636	660	634	660	1,284,000	660
2010-05-26	648	655	636	643	1,413,000	643
2010-05-25	657	658	641	649	1,685,000	649
2010-05-24	660	669	643	664	1,828,000	664
2010-05-21	666	673	661	670	1,293,000	670
2010-05-20	694	698	683	686	1,011,000	686
2010-05-19	687	701	681	700	964,000	700
2010-05-18	703	712	693	697	1,536,000	697
2010-05-17	702	713	698	710	1,251,000	710
2010-05-14	719	728	709	717	1,715,000	717
2010-05-13	737	738	723	734	1,803,000	734
2010-05-12	718	759	705	737	3,401,000	737
2010-05-11	755	756	729	733	1,536,000	733
2010-05-10	727	747	723	746	1,718,000	746
2010-05-07	716	735	708	732	1,469,000	732
2010-05-06	767	780	755	759	1,156,000	759
2010-04-30	786	787	778	782	1,254,000	782
2010-04-28	790	790	771	774	1,552,000	774
2010-04-27	779	808	779	805	2,667,000	805
2010-04-26	763	778	763	777	1,623,000	777
2010-04-23	775	776	757	762	1,417,000	762
2010-04-22	772	772	762	767	946,000	767
2010-04-21	775	778	763	776	1,367,000	776
2010-04-20	767	774	758	760	1,318,000	760
2010-04-19	769	778	765	768	883,000	768
2010-04-16	790	791	780	784	1,270,000	784
2010-04-15	798	798	782	786	1,533,000	786
2010-04-14	783	799	778	798	1,619,000	798
2010-04-13	778	782	763	775	1,663,000	775
2010-04-12	775	788	775	777	1,204,000	777
2010-04-09	756	762	752	762	1,003,000	762
2010-04-08	762	765	754	756	675,000	756
2010-04-07	765	771	760	769	963,000	769
2010-04-06	760	765	754	756	1,066,000	756
2010-04-05	763	773	762	772	1,963,000	772
2010-04-02	758	758	748	754	885,000	754
2010-04-01	750	758	742	758	1,039,000	758
2010-03-31	754	756	741	749	1,691,000	749
2010-03-30	750	763	749	763	1,367,000	763
2010-03-29	747	749	737	743	1,686,000	743
2010-03-26	709	732	709	731	2,026,000	731
2010-03-25	700	701	692	699	756,000	699
2010-03-24	689	694	685	693	694,000	693
2010-03-23	689	691	682	684	543,000	684
2010-03-19	675	694	675	694	1,016,000	694
2010-03-18	694	694	670	672	1,143,000	672
2010-03-17	687	694	682	692	896,000	692
2010-03-16	685	688	678	686	691,000	686
2010-03-15	686	689	682	685	656,000	685
2010-03-12	685	689	677	684	1,918,000	684
2010-03-11	690	691	677	686	1,965,000	686
2010-03-10	702	704	681	687	1,859,000	687
2010-03-09	695	710	694	702	1,823,000	702
2010-03-08	677	695	675	694	1,490,000	694
2010-03-05	689	689	667	675	2,699,000	675
2010-03-04	689	691	677	679	1,202,000	679
2010-03-03	680	688	673	688	1,107,000	688
2010-03-02	677	686	672	685	1,380,000	685
2010-03-01	665	675	658	675	1,529,000	675
2010-02-26	650	665	642	664	1,775,000	664
2010-02-25	661	666	650	654	1,279,000	654
2010-02-24	655	662	648	658	899,000	658
2010-02-23	655	663	645	658	1,165,000	658
2010-02-22	651	657	646	655	1,219,000	655
2010-02-19	650	652	639	642	1,085,000	642
2010-02-18	647	649	639	647	931,000	647
2010-02-17	636	649	635	643	1,896,000	643
2010-02-16	636	638	628	633	1,333,000	633
2010-02-15	636	647	636	642	2,532,000	642
2010-02-12	610	636	607	629	2,621,000	629
2010-02-10	587	596	582	593	1,146,000	593
2010-02-09	582	583	575	577	571,000	577
2010-02-08	594	596	585	587	665,000	587
2010-02-05	596	599	590	594	571,000	594
2010-02-04	610	610	601	605	521,000	605
2010-02-03	607	617	607	609	428,000	609
2010-02-02	607	614	606	613	722,000	613
2010-02-01	600	606	591	604	1,344,000	604
2010-01-29	609	620	599	599	1,144,000	599
2010-01-28	607	617	602	611	919,000	611
2010-01-27	590	600	587	597	1,438,000	597
2010-01-26	604	609	590	590	967,000	590
2010-01-25	609	614	606	608	587,000	608
2010-01-22	606	614	601	613	907,000	613
2010-01-21	608	619	603	619	1,059,000	619
2010-01-20	621	621	612	614	1,115,000	614
2010-01-19	626	628	614	620	1,450,000	620
2010-01-18	624	629	621	625	958,000	625
2010-01-15	631	639	623	633	1,827,000	633
2010-01-14	627	629	616	627	1,230,000	627
2010-01-13	648	648	625	626	1,479,000	626
2010-01-12	640	650	639	645	1,140,000	645
2010-01-08	638	645	632	641	1,353,000	641
2010-01-07	627	633	623	629	1,222,000	629
2010-01-06	628	630	619	626	758,000	626
2010-01-05	630	630	621	621	527,000	621
2010-01-04	622	629	614	625	438,000	625

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 [2010年度]

7701 (株)島津製作所の時系列データ [2010年度]