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
2011-12-30641652638652700,000652
2011-12-29634642628637507,000637
2011-12-28631636631634496,000634
2011-12-27646646635638299,000638
2011-12-26641649639648377,000648
2011-12-22642642633637440,000637
2011-12-21640640636639366,000639
2011-12-20637637632636423,000636
2011-12-19624630621628612,000628
2011-12-166316366306341,259,000634
2011-12-15624630617617901,000617
2011-12-146396396316321,092,000632
2011-12-13638645635644969,000644
2011-12-12650654644649681,000649
2011-12-096406456386401,014,000640
2011-12-08640643633639553,000639
2011-12-076466496386471,283,000647
2011-12-06644644635636835,000636
2011-12-05638642629642895,000642
2011-12-026336356236341,156,000634
2011-12-016396396196211,248,000621
2011-11-306176236126221,313,000622
2011-11-29611622608622738,000622
2011-11-286136166066101,212,000610
2011-11-25617622612612553,000612
2011-11-24617619611614613,000614
2011-11-22631642626628579,000628
2011-11-21629640629636617,000636
2011-11-18632632623627918,000627
2011-11-176226436226421,475,000642
2011-11-16625630616616628,000616
2011-11-156316376246261,166,000626
2011-11-146386476336371,006,000637
2011-11-116526566276381,976,000638
2011-11-106806806516582,822,000658
2011-11-096536606436501,318,000650
2011-11-08635640631633679,000633
2011-11-07645645638643644,000643
2011-11-04646652639646970,000646
2011-11-026506576356361,338,000636
2011-11-01662673662665831,000665
2011-10-316786886776791,096,000679
2011-10-286856886786811,233,000681
2011-10-276616776606691,154,000669
2011-10-26655660646652474,000652
2011-10-25670672657658607,000658
2011-10-24656667656662568,000662
2011-10-21654656652655404,000655
2011-10-206506566426481,141,000648
2011-10-196386746326593,420,000659
2011-10-18635643629641777,000641
2011-10-17647648636645848,000645
2011-10-146526556306321,117,000632
2011-10-13665671660662480,000662
2011-10-12653660644657723,000657
2011-10-116746836606631,108,000663
2011-10-07670677664666927,000666
2011-10-066506756506551,006,000655
2011-10-05643646636640772,000640
2011-10-046306376236371,060,000637
2011-10-036496506296421,103,000642
2011-09-306526636466591,009,000659
2011-09-296476526396521,221,000652
2011-09-286376536356421,295,000642
2011-09-276196406156401,099,000640
2011-09-26618619596604949,000604
2011-09-22620623612618883,000618
2011-09-21611624607618924,000618
2011-09-20606612595606803,000606
2011-09-166106196066071,244,000607
2011-09-15585595584592898,000592
2011-09-14584590571572639,000572
2011-09-135795895795831,221,000583
2011-09-12569569562567779,000567
2011-09-096026095835861,673,000586
2011-09-085875945855921,451,000592
2011-09-075715745665701,303,000570
2011-09-065815815555571,102,000557
2011-09-05588589581583397,000583
2011-09-02610611595596765,000596
2011-09-01604609600606894,000606
2011-08-315956015925961,138,000596
2011-08-306106145925931,415,000593
2011-08-29601608588600753,000600
2011-08-26597601591601901,000601
2011-08-25604614603605665,000605
2011-08-24613615591591986,000591
2011-08-23599606594605778,000605
2011-08-22604612597597752,000597
2011-08-196056136006031,024,000603
2011-08-18636636620623594,000623
2011-08-17637640634635552,000635
2011-08-16641648638641793,000641
2011-08-15645647634638577,000638
2011-08-126506506296351,096,000635
2011-08-11638644636641962,000641
2011-08-10664667651654875,000654
2011-08-096406526296491,391,000649
2011-08-086656656506571,262,000657
2011-08-05668679668675751,000675
2011-08-047017056916941,292,000694
2011-08-03704706698700831,000700
2011-08-02727727715719651,000719
2011-08-01725734724730860,000730
2011-07-29716720711715513,000715
2011-07-28722726719722468,000722
2011-07-27732732723729691,000729
2011-07-26736738729737632,000737
2011-07-25740740732735447,000735
2011-07-22742744737740487,000740
2011-07-21739740729738732,000738
2011-07-20736738732736609,000736
2011-07-19730733724729564,000729
2011-07-15728738728732649,000732
2011-07-14730735727731593,000731
2011-07-137227347227301,020,000730
2011-07-12725731724729601,000729
2011-07-11725738724736840,000736
2011-07-087387387267331,487,000733
2011-07-07741744734737660,000737
2011-07-06741744736744679,000744
2011-07-05743748742744633,000744
2011-07-04742750740747959,000747
2011-07-01737740735739752,000739
2011-06-30740740729734913,000734
2011-06-29717728714728869,000728
2011-06-28712715705713853,000713
2011-06-27707708700701504,000701
2011-06-24708710703708593,000708
2011-06-23709710701702956,000702
2011-06-22707715707714608,000714
2011-06-21699707696707650,000707
2011-06-20691699690699504,000699
2011-06-17704706688694851,000694
2011-06-16701710699708862,000708
2011-06-15703710700710901,000710
2011-06-147017076967061,193,000706
2011-06-13705707700705805,000705
2011-06-10726727717721956,000721
2011-06-09707718704716941,000716
2011-06-08702708698707620,000707
2011-06-07701705697704714,000704
2011-06-06697708695701710,000701
2011-06-03703707700700620,000700
2011-06-02704710701705632,000705
2011-06-01717718709716860,000716
2011-05-317087257047201,399,000720
2011-05-30704714700710474,000710
2011-05-27706712698706571,000706
2011-05-26694709692703757,000703
2011-05-256997006906951,066,000695
2011-05-24700709700705993,000705
2011-05-23710716701710893,000710
2011-05-20716718707707970,000707
2011-05-19715721708710592,000710
2011-05-18703717701715945,000715
2011-05-177117116987041,646,000704
2011-05-166997176997111,269,000711
2011-05-137177207037121,050,000712
2011-05-127187277137201,495,000720
2011-05-117177477157334,370,000733
2011-05-106997036937031,173,000703
2011-05-097037046896941,072,000694
2011-05-06692703691703611,000703
2011-05-02704705698705679,000705
2011-04-28688699684699996,000699
2011-04-276926996896931,079,000693
2011-04-26685687674683929,000683
2011-04-256956976836881,034,000688
2011-04-226967026926991,064,000699
2011-04-217157157007051,408,000705
2011-04-207077167067161,658,000716
2011-04-196917056906932,121,000693
2011-04-18688692683687662,000687
2011-04-156986986856891,441,000689
2011-04-146676856646821,350,000682
2011-04-136666826616791,329,000679
2011-04-126756766626703,089,000670
2011-04-11703705695698978,000698
2011-04-086887126857082,029,000708
2011-04-077137176946981,642,000698
2011-04-067277337087121,669,000712
2011-04-057297397167221,668,000722
2011-04-047467607267282,890,000728
2011-04-017637857307322,565,000732
2011-03-317367407287391,433,000739
2011-03-307117377117351,008,000735
2011-03-29702712687706825,000706
2011-03-28709715697705651,000705
2011-03-257187186957061,091,000706
2011-03-24692701689699861,000699
2011-03-237097126947031,255,000703
2011-03-226876976806941,212,000694
2011-03-18640663636655893,000655
2011-03-176056496056392,033,000639
2011-03-166206586176502,254,000650
2011-03-156156215556002,430,000600
2011-03-146686796516551,737,000655
2011-03-117227227127131,199,000713
2011-03-10730731717720711,000720
2011-03-09725740722729991,000729
2011-03-087317327197251,043,000725
2011-03-077397457277301,571,000730
2011-03-047287407237381,359,000738
2011-03-03719725716724656,000724
2011-03-027137227137181,001,000718
2011-03-01726733719726874,000726
2011-02-287137257057251,162,000725
2011-02-25700709694709953,000709
2011-02-246987056886961,525,000696
2011-02-23694703689697835,000697
2011-02-22711713698707932,000707
2011-02-217087227047211,200,000721
2011-02-187157197027071,012,000707
2011-02-177067197027191,248,000719
2011-02-166997096967051,173,000705
2011-02-157007086927021,459,000702
2011-02-146687036687002,565,000700
2011-02-106476686436681,859,000668
2011-02-096576606406471,924,000647
2011-02-086636636576591,050,000659
2011-02-076576626566601,548,000660
2011-02-046506526466481,339,000648
2011-02-036506526426471,033,000647
2011-02-02654657650653955,000653
2011-02-01652653644651644,000651
2011-01-31646651639649793,000649
2011-01-286596636516561,087,000656
2011-01-276516606496591,010,000659
2011-01-26650652646650463,000650
2011-01-25652655650654751,000654
2011-01-246516536476521,117,000652
2011-01-216396476396441,752,000644
2011-01-206356416336371,281,000637
2011-01-19635636631634568,000634
2011-01-18636638631632714,000632
2011-01-17643643633634691,000634
2011-01-146466466326331,463,000633
2011-01-13655655644646898,000646
2011-01-126546586496511,257,000651
2011-01-11651656648651830,000651
2011-01-07661661655657924,000657
2011-01-066456606456601,735,000660
2011-01-056426446366421,124,000642
2011-01-04635640631639991,000639

分割・併合履歴 : [1985-03-27]1株→1.1株