7701 (株)島津製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-309379379129152,689,000915
2013-12-279299319159262,423,000926
2013-12-269319349259311,341,000931
2013-12-259269319209261,001,000926
2013-12-249439479329341,207,000934
2013-12-209479539429441,743,000944
2013-12-199509539369421,692,000942
2013-12-189309409309351,457,000935
2013-12-179439479329361,525,000936
2013-12-169479539409441,884,000944
2013-12-139499559389392,459,000939
2013-12-129559599509571,707,000957
2013-12-119469549449511,107,000951
2013-12-10949955943954619,000954
2013-12-09949954942947643,000947
2013-12-069309389259361,081,000936
2013-12-059459529309341,303,000934
2013-12-049519559389421,236,000942
2013-12-039709749609661,326,000966
2013-12-029679759529721,529,000972
2013-11-299619649439521,293,000952
2013-11-28962973960972982,000972
2013-11-279639669519521,425,000952
2013-11-269779849689681,891,000968
2013-11-259839879759791,237,000979
2013-11-229889889679721,382,000972
2013-11-219759879739821,396,000982
2013-11-20978981970975899,000975
2013-11-19991993977981659,000981
2013-11-189851,0039789981,693,000998
2013-11-159819869769821,441,000982
2013-11-14974986966981828,000981
2013-11-139589739579711,069,000971
2013-11-12939960939958916,000958
2013-11-119429499029381,810,000938
2013-11-08924944924943938,000943
2013-11-079559559259261,088,000926
2013-11-06967969953956953,000956
2013-11-059659729609681,144,000968
2013-11-019639739429441,033,000944
2013-10-319639729579591,049,000959
2013-10-309539779479652,141,000965
2013-10-29954958944946765,000946
2013-10-28949967942967715,000967
2013-10-259749759399411,181,000941
2013-10-24960973953973721,000973
2013-10-239779899679681,353,000968
2013-10-22972973966973433,000973
2013-10-21974974965973673,000973
2013-10-18966975966972652,000972
2013-10-17968973958965711,000965
2013-10-16961967958959506,000959
2013-10-15959973950964913,000964
2013-10-11937952936944891,000944
2013-10-10926931918928593,000928
2013-10-09902922894920866,000920
2013-10-08904912899910784,000910
2013-10-07921924902908651,000908
2013-10-04924929915922756,000922
2013-10-039269349239251,020,000925
2013-10-02930935917923969,000923
2013-10-01930946927934746,000934
2013-09-30939939929930741,000930
2013-09-27958960951954545,000954
2013-09-269609639369561,154,000956
2013-09-259379549359491,250,000949
2013-09-249309379239361,010,000936
2013-09-20942949937945887,000945
2013-09-19943948932943851,000943
2013-09-18934944925936887,000936
2013-09-17937949928933732,000933
2013-09-139229309159301,192,000930
2013-09-12915929915922694,000922
2013-09-119159159019101,168,000910
2013-09-109219309139171,111,000917
2013-09-099449459119201,382,000920
2013-09-069159299069281,373,000928
2013-09-059079138999081,035,000908
2013-09-048919048869021,191,000902
2013-09-038778988778981,819,000898
2013-09-028668768578701,029,000870
2013-08-308688688538611,075,000861
2013-08-298518668518631,014,000863
2013-08-28832850832847832,000847
2013-08-27863872856861766,000861
2013-08-26866873863873839,000873
2013-08-23872872860863635,000863
2013-08-22852854842851688,000851
2013-08-21851859843851899,000851
2013-08-208598738518511,167,000851
2013-08-19845857841857498,000857
2013-08-16841854838843556,000843
2013-08-15883883846848966,000848
2013-08-148508688488681,303,000868
2013-08-13847847835847585,000847
2013-08-128398508348381,204,000838
2013-08-098228488168462,213,000846
2013-08-088018358018222,836,000822
2013-08-07781781762763575,000763
2013-08-06781796774796737,000796
2013-08-05779786776782561,000782
2013-08-02784788773786926,000786
2013-08-01772782769779742,000779
2013-07-31775780765773809,000773
2013-07-30758780758769765,000769
2013-07-297887887647671,011,000767
2013-07-26817817800800821,000800
2013-07-258208298108221,170,000822
2013-07-24800817799816749,000816
2013-07-23804808792805671,000805
2013-07-22809810796810564,000810
2013-07-198118167927981,144,000798
2013-07-18806811800809847,000809
2013-07-17801806794804558,000804
2013-07-16798804796800511,000800
2013-07-12781807781802837,000802
2013-07-117977987747831,026,000783
2013-07-10808808791799737,000799
2013-07-09807808792801663,000801
2013-07-088138147937931,001,000793
2013-07-05808811801803860,000803
2013-07-04809819804808519,000808
2013-07-03813817805809816,000809
2013-07-02814817802815880,000815
2013-07-018018147888131,214,000813
2013-06-287908057817981,272,000798
2013-06-277677847567821,214,000782
2013-06-26768776753763994,000763
2013-06-25776787751760874,000760
2013-06-247837907737771,184,000777
2013-06-217417807257781,505,000778
2013-06-207647667447541,029,000754
2013-06-19776778759769990,000769
2013-06-18764773753761943,000761
2013-06-17727760723760820,000760
2013-06-147527627347351,420,000735
2013-06-137447527217241,003,000724
2013-06-12750766744759885,000759
2013-06-117597717487561,380,000756
2013-06-107317667317661,107,000766
2013-06-077367487047162,313,000716
2013-06-067737847567611,490,000761
2013-06-057978087727721,539,000772
2013-06-047808067707931,885,000793
2013-06-038158157727782,031,000778
2013-05-318328448188402,055,000840
2013-05-308258398118261,849,000826
2013-05-298338508288372,196,000837
2013-05-287888297848212,257,000821
2013-05-277777907657841,180,000784
2013-05-248068227738001,565,000800
2013-05-238388747967972,393,000797
2013-05-228458458308351,567,000835
2013-05-21825840822835849,000835
2013-05-20841845828830937,000830
2013-05-17832845829834971,000834
2013-05-168608658198391,659,000839
2013-05-158368678358521,964,000852
2013-05-148328418178211,563,000821
2013-05-137708587698423,989,000842
2013-05-10737742729740813,000740
2013-05-09737743721722736,000722
2013-05-087297447187221,883,000722
2013-05-07721728718723994,000723
2013-05-02707715702710519,000710
2013-05-01712713703708432,000708
2013-04-30710715706712615,000712
2013-04-26716716703707809,000707
2013-04-25720723713716994,000716
2013-04-247057187057151,665,000715
2013-04-23701702693695733,000695
2013-04-227007136956981,225,000698
2013-04-19681688670687684,000687
2013-04-18685689676680617,000680
2013-04-17694696688693585,000693
2013-04-166786866736841,146,000684
2013-04-15691691683688688,000688
2013-04-12709709693698683,000698
2013-04-117007086927041,068,000704
2013-04-106796926766921,751,000692
2013-04-096806836726771,148,000677
2013-04-086836846646751,347,000675
2013-04-056796846626651,430,000665
2013-04-046486706386701,473,000670
2013-04-036316506316471,070,000647
2013-04-026336376276311,461,000631
2013-04-016636646406401,078,000640
2013-03-296736756636711,393,000671
2013-03-286896936636674,003,000667
2013-03-276427386397296,360,000729
2013-03-266246436246422,330,000642
2013-03-256286286176181,036,000618
2013-03-226306336256281,054,000628
2013-03-216266316216291,007,000629
2013-03-19616624613620888,000620
2013-03-186206206076071,691,000607
2013-03-156246316206312,195,000631
2013-03-14629633621623819,000623
2013-03-136416416276281,509,000628
2013-03-126416576376412,996,000641
2013-03-116186326096312,600,000631
2013-03-085996115926102,508,000610
2013-03-075996015875892,128,000589
2013-03-065815835785821,235,000582
2013-03-055805835795801,083,000580
2013-03-04588589582582973,000582
2013-03-015875925865881,246,000588
2013-02-285895925865861,069,000586
2013-02-275855865795811,020,000581
2013-02-265855875835831,144,000583
2013-02-255965985925931,133,000593
2013-02-22586586578581981,000581
2013-02-21582586578585902,000585
2013-02-20586587581582664,000582
2013-02-195825845775811,325,000581
2013-02-185765905755871,018,000587
2013-02-155735765685721,219,000572
2013-02-145925925715742,621,000574
2013-02-136076075805843,352,000584
2013-02-126176176046071,817,000607
2013-02-086186226066081,856,000608
2013-02-076256286206231,218,000623
2013-02-066266286186251,411,000625
2013-02-056256256156161,153,000616
2013-02-046366376256291,314,000629
2013-02-016176386166332,028,000633
2013-01-316076126026121,899,000612
2013-01-306046086026051,403,000605
2013-01-296026096026042,683,000604
2013-01-285856105806015,880,000601
2013-01-256366466366451,615,000645
2013-01-246206276166231,240,000623
2013-01-236256306226231,815,000623
2013-01-226366376266321,857,000632
2013-01-216356376276351,852,000635
2013-01-186266326256322,558,000632
2013-01-176246246046112,224,000611
2013-01-166406416226242,800,000624
2013-01-156216346176323,038,000632
2013-01-116056075986021,665,000602
2013-01-106006005935981,636,000598
2013-01-095805945795911,346,000591
2013-01-08590595583584989,000584
2013-01-075996015905931,338,000593
2013-01-046066095915981,919,000598

分割・併合履歴 : [1985-03-27]1株→1.1株