7701 (株)島津製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	575	588	575	587	2,832,000	587
2012-12-27	561	564	556	563	2,553,000	563
2012-12-26	537	543	536	542	1,490,000	542
2012-12-25	541	541	532	535	1,369,000	535
2012-12-21	530	531	526	531	2,227,000	531
2012-12-20	526	533	520	522	2,972,000	522
2012-12-19	531	532	522	526	3,565,000	526
2012-12-18	546	547	536	536	1,749,000	536
2012-12-17	567	567	547	551	1,322,000	551
2012-12-14	546	562	546	560	2,093,000	560
2012-12-13	548	555	544	553	1,420,000	553
2012-12-12	547	548	542	544	910,000	544
2012-12-11	535	543	535	539	921,000	539
2012-12-10	546	548	536	538	963,000	538
2012-12-07	530	542	527	541	1,572,000	541
2012-12-06	536	536	525	527	905,000	527
2012-12-05	524	534	522	531	810,000	531
2012-12-04	527	529	521	526	1,018,000	526
2012-12-03	529	534	524	526	989,000	526
2012-11-30	531	532	525	526	1,594,000	526
2012-11-29	528	536	527	530	682,000	530
2012-11-28	532	534	527	527	818,000	527
2012-11-27	536	545	536	542	853,000	542
2012-11-26	549	552	537	538	1,240,000	538
2012-11-22	538	544	533	543	772,000	543
2012-11-21	532	535	525	530	594,000	530
2012-11-20	529	534	528	528	805,000	528
2012-11-19	527	532	526	528	721,000	528
2012-11-16	510	524	510	523	1,453,000	523
2012-11-15	496	508	494	506	1,029,000	506
2012-11-14	487	492	487	491	764,000	491
2012-11-13	495	495	481	488	1,562,000	488
2012-11-12	508	509	495	495	1,592,000	495
2012-11-09	515	522	512	517	2,086,000	517
2012-11-08	520	521	515	520	892,000	520
2012-11-07	532	532	524	524	1,490,000	524
2012-11-06	537	541	523	524	1,338,000	524
2012-11-05	541	548	541	545	607,000	545
2012-11-02	545	546	538	542	603,000	542
2012-11-01	542	543	535	539	490,000	539
2012-10-31	533	539	531	537	569,000	537
2012-10-30	530	539	528	528	789,000	528
2012-10-29	538	540	532	532	631,000	532
2012-10-26	552	552	537	538	862,000	538
2012-10-25	549	552	545	552	445,000	552
2012-10-24	540	550	539	544	634,000	544
2012-10-23	559	559	546	548	852,000	548
2012-10-22	552	561	549	558	608,000	558
2012-10-19	548	563	547	562	1,322,000	562
2012-10-18	540	548	538	548	1,048,000	548
2012-10-17	540	541	535	540	1,009,000	540
2012-10-16	542	542	531	533	1,391,000	533
2012-10-15	522	536	519	535	1,248,000	535
2012-10-12	525	527	521	521	1,099,000	521
2012-10-11	524	531	523	527	1,689,000	527
2012-10-10	527	527	517	523	1,676,000	523
2012-10-09	550	553	524	526	3,389,000	526
2012-10-05	518	522	515	520	931,000	520
2012-10-04	515	521	508	518	1,200,000	518
2012-10-03	528	528	515	516	1,223,000	516
2012-10-02	541	544	529	531	900,000	531
2012-10-01	548	558	534	539	1,253,000	539
2012-09-28	562	568	541	547	2,005,000	547
2012-09-27	561	572	561	568	1,852,000	568
2012-09-26	560	568	554	556	1,290,000	556
2012-09-25	565	567	552	563	1,772,000	563
2012-09-24	560	571	559	564	1,271,000	564
2012-09-21	543	561	541	560	1,446,000	560
2012-09-20	563	563	547	550	1,504,000	550
2012-09-19	563	566	553	563	1,130,000	563
2012-09-18	564	565	559	562	1,021,000	562
2012-09-14	554	563	551	563	1,836,000	563
2012-09-13	544	547	536	547	1,058,000	547
2012-09-12	527	540	527	540	1,028,000	540
2012-09-11	524	527	520	523	878,000	523
2012-09-10	530	530	524	525	761,000	525
2012-09-07	533	535	526	531	953,000	531
2012-09-06	522	536	517	523	1,403,000	523
2012-09-05	527	528	517	520	1,270,000	520
2012-09-04	525	534	523	533	1,270,000	533
2012-09-03	544	545	532	533	1,285,000	533
2012-08-31	547	552	544	544	810,000	544
2012-08-30	551	556	550	554	1,099,000	554
2012-08-29	540	551	537	550	1,524,000	550
2012-08-28	555	557	541	544	1,829,000	544
2012-08-27	560	563	552	554	1,538,000	554
2012-08-24	563	566	554	565	1,514,000	565
2012-08-23	557	566	557	565	1,228,000	565
2012-08-22	570	574	559	563	1,964,000	563
2012-08-21	575	576	568	570	956,000	570
2012-08-20	578	580	576	578	1,006,000	578
2012-08-17	570	579	568	576	1,432,000	576
2012-08-16	564	571	561	570	948,000	570
2012-08-15	551	572	550	565	3,122,000	565
2012-08-14	580	580	553	555	2,698,000	555
2012-08-13	582	586	581	583	798,000	583
2012-08-10	572	580	571	580	1,316,000	580
2012-08-09	589	589	577	581	2,133,000	581
2012-08-08	580	590	572	585	3,542,000	585
2012-08-07	569	578	557	570	4,038,000	570
2012-08-06	621	635	621	629	637,000	629
2012-08-03	624	624	616	616	500,000	616
2012-08-02	630	636	627	633	469,000	633
2012-08-01	640	643	623	628	436,000	628
2012-07-31	632	648	631	642	512,000	642
2012-07-30	636	636	628	633	503,000	633
2012-07-27	626	626	618	623	449,000	623
2012-07-26	622	622	613	619	588,000	619
2012-07-25	612	621	607	616	777,000	616
2012-07-24	616	624	612	615	763,000	615
2012-07-23	615	619	611	611	385,000	611
2012-07-20	626	628	616	619	577,000	619
2012-07-19	628	638	627	631	584,000	631
2012-07-18	632	632	619	621	805,000	621
2012-07-17	643	654	632	632	472,000	632
2012-07-13	637	648	636	643	878,000	643
2012-07-12	646	652	639	643	618,000	643
2012-07-11	641	649	638	649	499,000	649
2012-07-10	662	662	645	647	764,000	647
2012-07-09	656	657	651	652	565,000	652
2012-07-06	669	674	658	662	672,000	662
2012-07-05	676	678	668	669	785,000	669
2012-07-04	686	691	678	679	689,000	679
2012-07-03	682	689	680	688	583,000	688
2012-07-02	696	696	679	682	663,000	682
2012-06-29	685	690	674	685	915,000	685
2012-06-28	670	684	670	681	636,000	681
2012-06-27	662	666	657	666	449,000	666
2012-06-26	660	662	655	661	678,000	661
2012-06-25	679	679	662	662	551,000	662
2012-06-22	670	676	667	674	427,000	674
2012-06-21	675	677	670	675	646,000	675
2012-06-20	666	675	666	673	697,000	673
2012-06-19	659	663	655	658	455,000	658
2012-06-18	663	664	655	659	514,000	659
2012-06-15	662	664	653	654	633,000	654
2012-06-14	659	659	651	656	619,000	656
2012-06-13	662	665	657	663	548,000	663
2012-06-12	666	666	654	661	580,000	661
2012-06-11	667	671	662	663	810,000	663
2012-06-08	666	666	650	652	1,171,000	652
2012-06-07	671	674	659	665	1,104,000	665
2012-06-06	652	667	652	661	970,000	661
2012-06-05	638	650	636	649	847,000	649
2012-06-04	625	646	624	643	1,060,000	643
2012-06-01	647	650	637	644	802,000	644
2012-05-31	641	655	635	655	1,608,000	655
2012-05-30	646	651	638	651	690,000	651
2012-05-29	640	648	634	647	1,146,000	647
2012-05-28	647	649	634	640	1,218,000	640
2012-05-25	640	652	638	652	2,096,000	652
2012-05-24	630	633	619	626	962,000	626
2012-05-23	641	643	634	635	1,249,000	635
2012-05-22	642	646	638	639	742,000	639
2012-05-21	642	649	637	641	870,000	641
2012-05-18	658	658	645	646	1,166,000	646
2012-05-17	671	679	659	668	977,000	668
2012-05-16	676	681	664	671	1,136,000	671
2012-05-15	682	682	664	674	1,131,000	674
2012-05-14	701	703	692	693	699,000	693
2012-05-11	721	735	710	712	980,000	712
2012-05-10	694	708	694	706	469,000	706
2012-05-09	716	719	700	703	702,000	703
2012-05-08	727	732	722	724	723,000	724
2012-05-07	705	721	702	721	679,000	721
2012-05-02	724	725	715	720	794,000	720
2012-05-01	716	725	716	723	975,000	723
2012-04-27	720	729	710	716	752,000	716
2012-04-26	722	726	714	717	445,000	717
2012-04-25	716	719	710	717	870,000	717
2012-04-24	700	706	698	706	364,000	706
2012-04-23	705	709	696	702	537,000	702
2012-04-20	701	705	698	704	467,000	704
2012-04-19	702	703	696	700	387,000	700
2012-04-18	701	707	698	706	624,000	706
2012-04-17	687	694	686	693	427,000	693
2012-04-16	695	696	691	692	596,000	692
2012-04-13	701	710	698	707	963,000	707
2012-04-12	704	706	698	704	822,000	704
2012-04-11	696	701	692	697	538,000	697
2012-04-10	709	709	703	705	460,000	705
2012-04-09	696	709	695	702	513,000	702
2012-04-06	712	712	703	705	495,000	705
2012-04-05	718	721	705	718	699,000	718
2012-04-04	732	735	720	720	563,000	720
2012-04-03	734	736	728	732	481,000	732
2012-04-02	751	751	739	741	548,000	741
2012-03-30	751	753	746	747	748,000	747
2012-03-29	743	745	736	743	684,000	743
2012-03-28	750	755	748	754	1,044,000	754
2012-03-27	745	745	735	743	641,000	743
2012-03-26	731	742	728	734	650,000	734
2012-03-23	721	730	721	728	626,000	728
2012-03-22	725	729	720	725	671,000	725
2012-03-21	718	724	714	719	645,000	719
2012-03-19	734	738	724	726	638,000	726
2012-03-16	730	737	728	731	637,000	731
2012-03-15	725	735	722	732	724,000	732
2012-03-14	732	732	719	719	614,000	719
2012-03-13	722	730	717	717	751,000	717
2012-03-12	730	730	715	717	856,000	717
2012-03-09	709	729	703	726	1,899,000	726
2012-03-08	724	724	715	724	814,000	724
2012-03-07	708	719	704	718	787,000	718
2012-03-06	727	732	719	723	1,077,000	723
2012-03-05	732	733	721	724	1,194,000	724
2012-03-02	723	731	718	719	1,253,000	719
2012-03-01	712	712	705	710	1,031,000	710
2012-02-29	708	713	701	704	808,000	704
2012-02-28	690	704	688	704	839,000	704
2012-02-27	698	705	687	694	1,214,000	694
2012-02-24	700	701	698	698	757,000	698
2012-02-23	701	702	694	701	1,448,000	701
2012-02-22	693	700	691	696	1,062,000	696
2012-02-21	685	695	685	693	1,276,000	693
2012-02-20	676	686	673	685	952,000	685
2012-02-17	677	678	671	671	1,192,000	671
2012-02-16	657	666	653	662	1,178,000	662
2012-02-15	648	658	646	656	1,299,000	656
2012-02-14	641	652	639	646	1,273,000	646
2012-02-13	650	653	636	650	2,551,000	650
2012-02-10	680	680	663	670	764,000	670
2012-02-09	662	681	660	680	812,000	680
2012-02-08	674	674	665	667	727,000	667
2012-02-07	676	679	674	676	541,000	676
2012-02-06	679	685	678	682	672,000	682
2012-02-03	667	675	665	667	634,000	667
2012-02-02	678	678	670	671	354,000	671
2012-02-01	667	676	665	671	630,000	671
2012-01-31	652	664	649	664	814,000	664
2012-01-30	651	656	649	651	436,000	651
2012-01-27	657	661	654	658	401,000	658
2012-01-26	662	662	655	661	394,000	661
2012-01-25	659	665	657	665	437,000	665
2012-01-24	650	659	646	653	569,000	653
2012-01-23	657	662	651	654	410,000	654
2012-01-20	663	664	657	659	647,000	659
2012-01-19	650	657	650	654	629,000	654
2012-01-18	647	660	647	653	480,000	653
2012-01-17	644	647	640	646	477,000	646
2012-01-16	647	648	639	646	440,000	646
2012-01-13	642	651	640	647	412,000	647
2012-01-12	645	646	637	640	377,000	640
2012-01-11	643	648	641	646	547,000	646
2012-01-10	642	649	641	644	866,000	644
2012-01-06	640	642	628	632	875,000	632
2012-01-05	660	660	648	649	480,000	649
2012-01-04	659	661	653	659	567,000	659

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 [2012年度]

7701 (株)島津製作所の時系列データ [2012年度]