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
