7701 (株)島津製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	641	652	638	652	700,000	652
2011-12-29	634	642	628	637	507,000	637
2011-12-28	631	636	631	634	496,000	634
2011-12-27	646	646	635	638	299,000	638
2011-12-26	641	649	639	648	377,000	648
2011-12-22	642	642	633	637	440,000	637
2011-12-21	640	640	636	639	366,000	639
2011-12-20	637	637	632	636	423,000	636
2011-12-19	624	630	621	628	612,000	628
2011-12-16	631	636	630	634	1,259,000	634
2011-12-15	624	630	617	617	901,000	617
2011-12-14	639	639	631	632	1,092,000	632
2011-12-13	638	645	635	644	969,000	644
2011-12-12	650	654	644	649	681,000	649
2011-12-09	640	645	638	640	1,014,000	640
2011-12-08	640	643	633	639	553,000	639
2011-12-07	646	649	638	647	1,283,000	647
2011-12-06	644	644	635	636	835,000	636
2011-12-05	638	642	629	642	895,000	642
2011-12-02	633	635	623	634	1,156,000	634
2011-12-01	639	639	619	621	1,248,000	621
2011-11-30	617	623	612	622	1,313,000	622
2011-11-29	611	622	608	622	738,000	622
2011-11-28	613	616	606	610	1,212,000	610
2011-11-25	617	622	612	612	553,000	612
2011-11-24	617	619	611	614	613,000	614
2011-11-22	631	642	626	628	579,000	628
2011-11-21	629	640	629	636	617,000	636
2011-11-18	632	632	623	627	918,000	627
2011-11-17	622	643	622	642	1,475,000	642
2011-11-16	625	630	616	616	628,000	616
2011-11-15	631	637	624	626	1,166,000	626
2011-11-14	638	647	633	637	1,006,000	637
2011-11-11	652	656	627	638	1,976,000	638
2011-11-10	680	680	651	658	2,822,000	658
2011-11-09	653	660	643	650	1,318,000	650
2011-11-08	635	640	631	633	679,000	633
2011-11-07	645	645	638	643	644,000	643
2011-11-04	646	652	639	646	970,000	646
2011-11-02	650	657	635	636	1,338,000	636
2011-11-01	662	673	662	665	831,000	665
2011-10-31	678	688	677	679	1,096,000	679
2011-10-28	685	688	678	681	1,233,000	681
2011-10-27	661	677	660	669	1,154,000	669
2011-10-26	655	660	646	652	474,000	652
2011-10-25	670	672	657	658	607,000	658
2011-10-24	656	667	656	662	568,000	662
2011-10-21	654	656	652	655	404,000	655
2011-10-20	650	656	642	648	1,141,000	648
2011-10-19	638	674	632	659	3,420,000	659
2011-10-18	635	643	629	641	777,000	641
2011-10-17	647	648	636	645	848,000	645
2011-10-14	652	655	630	632	1,117,000	632
2011-10-13	665	671	660	662	480,000	662
2011-10-12	653	660	644	657	723,000	657
2011-10-11	674	683	660	663	1,108,000	663
2011-10-07	670	677	664	666	927,000	666
2011-10-06	650	675	650	655	1,006,000	655
2011-10-05	643	646	636	640	772,000	640
2011-10-04	630	637	623	637	1,060,000	637
2011-10-03	649	650	629	642	1,103,000	642
2011-09-30	652	663	646	659	1,009,000	659
2011-09-29	647	652	639	652	1,221,000	652
2011-09-28	637	653	635	642	1,295,000	642
2011-09-27	619	640	615	640	1,099,000	640
2011-09-26	618	619	596	604	949,000	604
2011-09-22	620	623	612	618	883,000	618
2011-09-21	611	624	607	618	924,000	618
2011-09-20	606	612	595	606	803,000	606
2011-09-16	610	619	606	607	1,244,000	607
2011-09-15	585	595	584	592	898,000	592
2011-09-14	584	590	571	572	639,000	572
2011-09-13	579	589	579	583	1,221,000	583
2011-09-12	569	569	562	567	779,000	567
2011-09-09	602	609	583	586	1,673,000	586
2011-09-08	587	594	585	592	1,451,000	592
2011-09-07	571	574	566	570	1,303,000	570
2011-09-06	581	581	555	557	1,102,000	557
2011-09-05	588	589	581	583	397,000	583
2011-09-02	610	611	595	596	765,000	596
2011-09-01	604	609	600	606	894,000	606
2011-08-31	595	601	592	596	1,138,000	596
2011-08-30	610	614	592	593	1,415,000	593
2011-08-29	601	608	588	600	753,000	600
2011-08-26	597	601	591	601	901,000	601
2011-08-25	604	614	603	605	665,000	605
2011-08-24	613	615	591	591	986,000	591
2011-08-23	599	606	594	605	778,000	605
2011-08-22	604	612	597	597	752,000	597
2011-08-19	605	613	600	603	1,024,000	603
2011-08-18	636	636	620	623	594,000	623
2011-08-17	637	640	634	635	552,000	635
2011-08-16	641	648	638	641	793,000	641
2011-08-15	645	647	634	638	577,000	638
2011-08-12	650	650	629	635	1,096,000	635
2011-08-11	638	644	636	641	962,000	641
2011-08-10	664	667	651	654	875,000	654
2011-08-09	640	652	629	649	1,391,000	649
2011-08-08	665	665	650	657	1,262,000	657
2011-08-05	668	679	668	675	751,000	675
2011-08-04	701	705	691	694	1,292,000	694
2011-08-03	704	706	698	700	831,000	700
2011-08-02	727	727	715	719	651,000	719
2011-08-01	725	734	724	730	860,000	730
2011-07-29	716	720	711	715	513,000	715
2011-07-28	722	726	719	722	468,000	722
2011-07-27	732	732	723	729	691,000	729
2011-07-26	736	738	729	737	632,000	737
2011-07-25	740	740	732	735	447,000	735
2011-07-22	742	744	737	740	487,000	740
2011-07-21	739	740	729	738	732,000	738
2011-07-20	736	738	732	736	609,000	736
2011-07-19	730	733	724	729	564,000	729
2011-07-15	728	738	728	732	649,000	732
2011-07-14	730	735	727	731	593,000	731
2011-07-13	722	734	722	730	1,020,000	730
2011-07-12	725	731	724	729	601,000	729
2011-07-11	725	738	724	736	840,000	736
2011-07-08	738	738	726	733	1,487,000	733
2011-07-07	741	744	734	737	660,000	737
2011-07-06	741	744	736	744	679,000	744
2011-07-05	743	748	742	744	633,000	744
2011-07-04	742	750	740	747	959,000	747
2011-07-01	737	740	735	739	752,000	739
2011-06-30	740	740	729	734	913,000	734
2011-06-29	717	728	714	728	869,000	728
2011-06-28	712	715	705	713	853,000	713
2011-06-27	707	708	700	701	504,000	701
2011-06-24	708	710	703	708	593,000	708
2011-06-23	709	710	701	702	956,000	702
2011-06-22	707	715	707	714	608,000	714
2011-06-21	699	707	696	707	650,000	707
2011-06-20	691	699	690	699	504,000	699
2011-06-17	704	706	688	694	851,000	694
2011-06-16	701	710	699	708	862,000	708
2011-06-15	703	710	700	710	901,000	710
2011-06-14	701	707	696	706	1,193,000	706
2011-06-13	705	707	700	705	805,000	705
2011-06-10	726	727	717	721	956,000	721
2011-06-09	707	718	704	716	941,000	716
2011-06-08	702	708	698	707	620,000	707
2011-06-07	701	705	697	704	714,000	704
2011-06-06	697	708	695	701	710,000	701
2011-06-03	703	707	700	700	620,000	700
2011-06-02	704	710	701	705	632,000	705
2011-06-01	717	718	709	716	860,000	716
2011-05-31	708	725	704	720	1,399,000	720
2011-05-30	704	714	700	710	474,000	710
2011-05-27	706	712	698	706	571,000	706
2011-05-26	694	709	692	703	757,000	703
2011-05-25	699	700	690	695	1,066,000	695
2011-05-24	700	709	700	705	993,000	705
2011-05-23	710	716	701	710	893,000	710
2011-05-20	716	718	707	707	970,000	707
2011-05-19	715	721	708	710	592,000	710
2011-05-18	703	717	701	715	945,000	715
2011-05-17	711	711	698	704	1,646,000	704
2011-05-16	699	717	699	711	1,269,000	711
2011-05-13	717	720	703	712	1,050,000	712
2011-05-12	718	727	713	720	1,495,000	720
2011-05-11	717	747	715	733	4,370,000	733
2011-05-10	699	703	693	703	1,173,000	703
2011-05-09	703	704	689	694	1,072,000	694
2011-05-06	692	703	691	703	611,000	703
2011-05-02	704	705	698	705	679,000	705
2011-04-28	688	699	684	699	996,000	699
2011-04-27	692	699	689	693	1,079,000	693
2011-04-26	685	687	674	683	929,000	683
2011-04-25	695	697	683	688	1,034,000	688
2011-04-22	696	702	692	699	1,064,000	699
2011-04-21	715	715	700	705	1,408,000	705
2011-04-20	707	716	706	716	1,658,000	716
2011-04-19	691	705	690	693	2,121,000	693
2011-04-18	688	692	683	687	662,000	687
2011-04-15	698	698	685	689	1,441,000	689
2011-04-14	667	685	664	682	1,350,000	682
2011-04-13	666	682	661	679	1,329,000	679
2011-04-12	675	676	662	670	3,089,000	670
2011-04-11	703	705	695	698	978,000	698
2011-04-08	688	712	685	708	2,029,000	708
2011-04-07	713	717	694	698	1,642,000	698
2011-04-06	727	733	708	712	1,669,000	712
2011-04-05	729	739	716	722	1,668,000	722
2011-04-04	746	760	726	728	2,890,000	728
2011-04-01	763	785	730	732	2,565,000	732
2011-03-31	736	740	728	739	1,433,000	739
2011-03-30	711	737	711	735	1,008,000	735
2011-03-29	702	712	687	706	825,000	706
2011-03-28	709	715	697	705	651,000	705
2011-03-25	718	718	695	706	1,091,000	706
2011-03-24	692	701	689	699	861,000	699
2011-03-23	709	712	694	703	1,255,000	703
2011-03-22	687	697	680	694	1,212,000	694
2011-03-18	640	663	636	655	893,000	655
2011-03-17	605	649	605	639	2,033,000	639
2011-03-16	620	658	617	650	2,254,000	650
2011-03-15	615	621	555	600	2,430,000	600
2011-03-14	668	679	651	655	1,737,000	655
2011-03-11	722	722	712	713	1,199,000	713
2011-03-10	730	731	717	720	711,000	720
2011-03-09	725	740	722	729	991,000	729
2011-03-08	731	732	719	725	1,043,000	725
2011-03-07	739	745	727	730	1,571,000	730
2011-03-04	728	740	723	738	1,359,000	738
2011-03-03	719	725	716	724	656,000	724
2011-03-02	713	722	713	718	1,001,000	718
2011-03-01	726	733	719	726	874,000	726
2011-02-28	713	725	705	725	1,162,000	725
2011-02-25	700	709	694	709	953,000	709
2011-02-24	698	705	688	696	1,525,000	696
2011-02-23	694	703	689	697	835,000	697
2011-02-22	711	713	698	707	932,000	707
2011-02-21	708	722	704	721	1,200,000	721
2011-02-18	715	719	702	707	1,012,000	707
2011-02-17	706	719	702	719	1,248,000	719
2011-02-16	699	709	696	705	1,173,000	705
2011-02-15	700	708	692	702	1,459,000	702
2011-02-14	668	703	668	700	2,565,000	700
2011-02-10	647	668	643	668	1,859,000	668
2011-02-09	657	660	640	647	1,924,000	647
2011-02-08	663	663	657	659	1,050,000	659
2011-02-07	657	662	656	660	1,548,000	660
2011-02-04	650	652	646	648	1,339,000	648
2011-02-03	650	652	642	647	1,033,000	647
2011-02-02	654	657	650	653	955,000	653
2011-02-01	652	653	644	651	644,000	651
2011-01-31	646	651	639	649	793,000	649
2011-01-28	659	663	651	656	1,087,000	656
2011-01-27	651	660	649	659	1,010,000	659
2011-01-26	650	652	646	650	463,000	650
2011-01-25	652	655	650	654	751,000	654
2011-01-24	651	653	647	652	1,117,000	652
2011-01-21	639	647	639	644	1,752,000	644
2011-01-20	635	641	633	637	1,281,000	637
2011-01-19	635	636	631	634	568,000	634
2011-01-18	636	638	631	632	714,000	632
2011-01-17	643	643	633	634	691,000	634
2011-01-14	646	646	632	633	1,463,000	633
2011-01-13	655	655	644	646	898,000	646
2011-01-12	654	658	649	651	1,257,000	651
2011-01-11	651	656	648	651	830,000	651
2011-01-07	661	661	655	657	924,000	657
2011-01-06	645	660	645	660	1,735,000	660
2011-01-05	642	644	636	642	1,124,000	642
2011-01-04	635	640	631	639	991,000	639

分割・併合履歴： [1985-03-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7701 (株)島津製作所 の時系列データ [2011年度]

7701 (株)島津製作所の時系列データ [2011年度]