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
