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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 937 | 937 | 912 | 915 | 2,689,000 | 915 |
| 2013-12-27 | 929 | 931 | 915 | 926 | 2,423,000 | 926 |
| 2013-12-26 | 931 | 934 | 925 | 931 | 1,341,000 | 931 |
| 2013-12-25 | 926 | 931 | 920 | 926 | 1,001,000 | 926 |
| 2013-12-24 | 943 | 947 | 932 | 934 | 1,207,000 | 934 |
| 2013-12-20 | 947 | 953 | 942 | 944 | 1,743,000 | 944 |
| 2013-12-19 | 950 | 953 | 936 | 942 | 1,692,000 | 942 |
| 2013-12-18 | 930 | 940 | 930 | 935 | 1,457,000 | 935 |
| 2013-12-17 | 943 | 947 | 932 | 936 | 1,525,000 | 936 |
| 2013-12-16 | 947 | 953 | 940 | 944 | 1,884,000 | 944 |
| 2013-12-13 | 949 | 955 | 938 | 939 | 2,459,000 | 939 |
| 2013-12-12 | 955 | 959 | 950 | 957 | 1,707,000 | 957 |
| 2013-12-11 | 946 | 954 | 944 | 951 | 1,107,000 | 951 |
| 2013-12-10 | 949 | 955 | 943 | 954 | 619,000 | 954 |
| 2013-12-09 | 949 | 954 | 942 | 947 | 643,000 | 947 |
| 2013-12-06 | 930 | 938 | 925 | 936 | 1,081,000 | 936 |
| 2013-12-05 | 945 | 952 | 930 | 934 | 1,303,000 | 934 |
| 2013-12-04 | 951 | 955 | 938 | 942 | 1,236,000 | 942 |
| 2013-12-03 | 970 | 974 | 960 | 966 | 1,326,000 | 966 |
| 2013-12-02 | 967 | 975 | 952 | 972 | 1,529,000 | 972 |
| 2013-11-29 | 961 | 964 | 943 | 952 | 1,293,000 | 952 |
| 2013-11-28 | 962 | 973 | 960 | 972 | 982,000 | 972 |
| 2013-11-27 | 963 | 966 | 951 | 952 | 1,425,000 | 952 |
| 2013-11-26 | 977 | 984 | 968 | 968 | 1,891,000 | 968 |
| 2013-11-25 | 983 | 987 | 975 | 979 | 1,237,000 | 979 |
| 2013-11-22 | 988 | 988 | 967 | 972 | 1,382,000 | 972 |
| 2013-11-21 | 975 | 987 | 973 | 982 | 1,396,000 | 982 |
| 2013-11-20 | 978 | 981 | 970 | 975 | 899,000 | 975 |
| 2013-11-19 | 991 | 993 | 977 | 981 | 659,000 | 981 |
| 2013-11-18 | 985 | 1,003 | 978 | 998 | 1,693,000 | 998 |
| 2013-11-15 | 981 | 986 | 976 | 982 | 1,441,000 | 982 |
| 2013-11-14 | 974 | 986 | 966 | 981 | 828,000 | 981 |
| 2013-11-13 | 958 | 973 | 957 | 971 | 1,069,000 | 971 |
| 2013-11-12 | 939 | 960 | 939 | 958 | 916,000 | 958 |
| 2013-11-11 | 942 | 949 | 902 | 938 | 1,810,000 | 938 |
| 2013-11-08 | 924 | 944 | 924 | 943 | 938,000 | 943 |
| 2013-11-07 | 955 | 955 | 925 | 926 | 1,088,000 | 926 |
| 2013-11-06 | 967 | 969 | 953 | 956 | 953,000 | 956 |
| 2013-11-05 | 965 | 972 | 960 | 968 | 1,144,000 | 968 |
| 2013-11-01 | 963 | 973 | 942 | 944 | 1,033,000 | 944 |
| 2013-10-31 | 963 | 972 | 957 | 959 | 1,049,000 | 959 |
| 2013-10-30 | 953 | 977 | 947 | 965 | 2,141,000 | 965 |
| 2013-10-29 | 954 | 958 | 944 | 946 | 765,000 | 946 |
| 2013-10-28 | 949 | 967 | 942 | 967 | 715,000 | 967 |
| 2013-10-25 | 974 | 975 | 939 | 941 | 1,181,000 | 941 |
| 2013-10-24 | 960 | 973 | 953 | 973 | 721,000 | 973 |
| 2013-10-23 | 977 | 989 | 967 | 968 | 1,353,000 | 968 |
| 2013-10-22 | 972 | 973 | 966 | 973 | 433,000 | 973 |
| 2013-10-21 | 974 | 974 | 965 | 973 | 673,000 | 973 |
| 2013-10-18 | 966 | 975 | 966 | 972 | 652,000 | 972 |
| 2013-10-17 | 968 | 973 | 958 | 965 | 711,000 | 965 |
| 2013-10-16 | 961 | 967 | 958 | 959 | 506,000 | 959 |
| 2013-10-15 | 959 | 973 | 950 | 964 | 913,000 | 964 |
| 2013-10-11 | 937 | 952 | 936 | 944 | 891,000 | 944 |
| 2013-10-10 | 926 | 931 | 918 | 928 | 593,000 | 928 |
| 2013-10-09 | 902 | 922 | 894 | 920 | 866,000 | 920 |
| 2013-10-08 | 904 | 912 | 899 | 910 | 784,000 | 910 |
| 2013-10-07 | 921 | 924 | 902 | 908 | 651,000 | 908 |
| 2013-10-04 | 924 | 929 | 915 | 922 | 756,000 | 922 |
| 2013-10-03 | 926 | 934 | 923 | 925 | 1,020,000 | 925 |
| 2013-10-02 | 930 | 935 | 917 | 923 | 969,000 | 923 |
| 2013-10-01 | 930 | 946 | 927 | 934 | 746,000 | 934 |
| 2013-09-30 | 939 | 939 | 929 | 930 | 741,000 | 930 |
| 2013-09-27 | 958 | 960 | 951 | 954 | 545,000 | 954 |
| 2013-09-26 | 960 | 963 | 936 | 956 | 1,154,000 | 956 |
| 2013-09-25 | 937 | 954 | 935 | 949 | 1,250,000 | 949 |
| 2013-09-24 | 930 | 937 | 923 | 936 | 1,010,000 | 936 |
| 2013-09-20 | 942 | 949 | 937 | 945 | 887,000 | 945 |
| 2013-09-19 | 943 | 948 | 932 | 943 | 851,000 | 943 |
| 2013-09-18 | 934 | 944 | 925 | 936 | 887,000 | 936 |
| 2013-09-17 | 937 | 949 | 928 | 933 | 732,000 | 933 |
| 2013-09-13 | 922 | 930 | 915 | 930 | 1,192,000 | 930 |
| 2013-09-12 | 915 | 929 | 915 | 922 | 694,000 | 922 |
| 2013-09-11 | 915 | 915 | 901 | 910 | 1,168,000 | 910 |
| 2013-09-10 | 921 | 930 | 913 | 917 | 1,111,000 | 917 |
| 2013-09-09 | 944 | 945 | 911 | 920 | 1,382,000 | 920 |
| 2013-09-06 | 915 | 929 | 906 | 928 | 1,373,000 | 928 |
| 2013-09-05 | 907 | 913 | 899 | 908 | 1,035,000 | 908 |
| 2013-09-04 | 891 | 904 | 886 | 902 | 1,191,000 | 902 |
| 2013-09-03 | 877 | 898 | 877 | 898 | 1,819,000 | 898 |
| 2013-09-02 | 866 | 876 | 857 | 870 | 1,029,000 | 870 |
| 2013-08-30 | 868 | 868 | 853 | 861 | 1,075,000 | 861 |
| 2013-08-29 | 851 | 866 | 851 | 863 | 1,014,000 | 863 |
| 2013-08-28 | 832 | 850 | 832 | 847 | 832,000 | 847 |
| 2013-08-27 | 863 | 872 | 856 | 861 | 766,000 | 861 |
| 2013-08-26 | 866 | 873 | 863 | 873 | 839,000 | 873 |
| 2013-08-23 | 872 | 872 | 860 | 863 | 635,000 | 863 |
| 2013-08-22 | 852 | 854 | 842 | 851 | 688,000 | 851 |
| 2013-08-21 | 851 | 859 | 843 | 851 | 899,000 | 851 |
| 2013-08-20 | 859 | 873 | 851 | 851 | 1,167,000 | 851 |
| 2013-08-19 | 845 | 857 | 841 | 857 | 498,000 | 857 |
| 2013-08-16 | 841 | 854 | 838 | 843 | 556,000 | 843 |
| 2013-08-15 | 883 | 883 | 846 | 848 | 966,000 | 848 |
| 2013-08-14 | 850 | 868 | 848 | 868 | 1,303,000 | 868 |
| 2013-08-13 | 847 | 847 | 835 | 847 | 585,000 | 847 |
| 2013-08-12 | 839 | 850 | 834 | 838 | 1,204,000 | 838 |
| 2013-08-09 | 822 | 848 | 816 | 846 | 2,213,000 | 846 |
| 2013-08-08 | 801 | 835 | 801 | 822 | 2,836,000 | 822 |
| 2013-08-07 | 781 | 781 | 762 | 763 | 575,000 | 763 |
| 2013-08-06 | 781 | 796 | 774 | 796 | 737,000 | 796 |
| 2013-08-05 | 779 | 786 | 776 | 782 | 561,000 | 782 |
| 2013-08-02 | 784 | 788 | 773 | 786 | 926,000 | 786 |
| 2013-08-01 | 772 | 782 | 769 | 779 | 742,000 | 779 |
| 2013-07-31 | 775 | 780 | 765 | 773 | 809,000 | 773 |
| 2013-07-30 | 758 | 780 | 758 | 769 | 765,000 | 769 |
| 2013-07-29 | 788 | 788 | 764 | 767 | 1,011,000 | 767 |
| 2013-07-26 | 817 | 817 | 800 | 800 | 821,000 | 800 |
| 2013-07-25 | 820 | 829 | 810 | 822 | 1,170,000 | 822 |
| 2013-07-24 | 800 | 817 | 799 | 816 | 749,000 | 816 |
| 2013-07-23 | 804 | 808 | 792 | 805 | 671,000 | 805 |
| 2013-07-22 | 809 | 810 | 796 | 810 | 564,000 | 810 |
| 2013-07-19 | 811 | 816 | 792 | 798 | 1,144,000 | 798 |
| 2013-07-18 | 806 | 811 | 800 | 809 | 847,000 | 809 |
| 2013-07-17 | 801 | 806 | 794 | 804 | 558,000 | 804 |
| 2013-07-16 | 798 | 804 | 796 | 800 | 511,000 | 800 |
| 2013-07-12 | 781 | 807 | 781 | 802 | 837,000 | 802 |
| 2013-07-11 | 797 | 798 | 774 | 783 | 1,026,000 | 783 |
| 2013-07-10 | 808 | 808 | 791 | 799 | 737,000 | 799 |
| 2013-07-09 | 807 | 808 | 792 | 801 | 663,000 | 801 |
| 2013-07-08 | 813 | 814 | 793 | 793 | 1,001,000 | 793 |
| 2013-07-05 | 808 | 811 | 801 | 803 | 860,000 | 803 |
| 2013-07-04 | 809 | 819 | 804 | 808 | 519,000 | 808 |
| 2013-07-03 | 813 | 817 | 805 | 809 | 816,000 | 809 |
| 2013-07-02 | 814 | 817 | 802 | 815 | 880,000 | 815 |
| 2013-07-01 | 801 | 814 | 788 | 813 | 1,214,000 | 813 |
| 2013-06-28 | 790 | 805 | 781 | 798 | 1,272,000 | 798 |
| 2013-06-27 | 767 | 784 | 756 | 782 | 1,214,000 | 782 |
| 2013-06-26 | 768 | 776 | 753 | 763 | 994,000 | 763 |
| 2013-06-25 | 776 | 787 | 751 | 760 | 874,000 | 760 |
| 2013-06-24 | 783 | 790 | 773 | 777 | 1,184,000 | 777 |
| 2013-06-21 | 741 | 780 | 725 | 778 | 1,505,000 | 778 |
| 2013-06-20 | 764 | 766 | 744 | 754 | 1,029,000 | 754 |
| 2013-06-19 | 776 | 778 | 759 | 769 | 990,000 | 769 |
| 2013-06-18 | 764 | 773 | 753 | 761 | 943,000 | 761 |
| 2013-06-17 | 727 | 760 | 723 | 760 | 820,000 | 760 |
| 2013-06-14 | 752 | 762 | 734 | 735 | 1,420,000 | 735 |
| 2013-06-13 | 744 | 752 | 721 | 724 | 1,003,000 | 724 |
| 2013-06-12 | 750 | 766 | 744 | 759 | 885,000 | 759 |
| 2013-06-11 | 759 | 771 | 748 | 756 | 1,380,000 | 756 |
| 2013-06-10 | 731 | 766 | 731 | 766 | 1,107,000 | 766 |
| 2013-06-07 | 736 | 748 | 704 | 716 | 2,313,000 | 716 |
| 2013-06-06 | 773 | 784 | 756 | 761 | 1,490,000 | 761 |
| 2013-06-05 | 797 | 808 | 772 | 772 | 1,539,000 | 772 |
| 2013-06-04 | 780 | 806 | 770 | 793 | 1,885,000 | 793 |
| 2013-06-03 | 815 | 815 | 772 | 778 | 2,031,000 | 778 |
| 2013-05-31 | 832 | 844 | 818 | 840 | 2,055,000 | 840 |
| 2013-05-30 | 825 | 839 | 811 | 826 | 1,849,000 | 826 |
| 2013-05-29 | 833 | 850 | 828 | 837 | 2,196,000 | 837 |
| 2013-05-28 | 788 | 829 | 784 | 821 | 2,257,000 | 821 |
| 2013-05-27 | 777 | 790 | 765 | 784 | 1,180,000 | 784 |
| 2013-05-24 | 806 | 822 | 773 | 800 | 1,565,000 | 800 |
| 2013-05-23 | 838 | 874 | 796 | 797 | 2,393,000 | 797 |
| 2013-05-22 | 845 | 845 | 830 | 835 | 1,567,000 | 835 |
| 2013-05-21 | 825 | 840 | 822 | 835 | 849,000 | 835 |
| 2013-05-20 | 841 | 845 | 828 | 830 | 937,000 | 830 |
| 2013-05-17 | 832 | 845 | 829 | 834 | 971,000 | 834 |
| 2013-05-16 | 860 | 865 | 819 | 839 | 1,659,000 | 839 |
| 2013-05-15 | 836 | 867 | 835 | 852 | 1,964,000 | 852 |
| 2013-05-14 | 832 | 841 | 817 | 821 | 1,563,000 | 821 |
| 2013-05-13 | 770 | 858 | 769 | 842 | 3,989,000 | 842 |
| 2013-05-10 | 737 | 742 | 729 | 740 | 813,000 | 740 |
| 2013-05-09 | 737 | 743 | 721 | 722 | 736,000 | 722 |
| 2013-05-08 | 729 | 744 | 718 | 722 | 1,883,000 | 722 |
| 2013-05-07 | 721 | 728 | 718 | 723 | 994,000 | 723 |
| 2013-05-02 | 707 | 715 | 702 | 710 | 519,000 | 710 |
| 2013-05-01 | 712 | 713 | 703 | 708 | 432,000 | 708 |
| 2013-04-30 | 710 | 715 | 706 | 712 | 615,000 | 712 |
| 2013-04-26 | 716 | 716 | 703 | 707 | 809,000 | 707 |
| 2013-04-25 | 720 | 723 | 713 | 716 | 994,000 | 716 |
| 2013-04-24 | 705 | 718 | 705 | 715 | 1,665,000 | 715 |
| 2013-04-23 | 701 | 702 | 693 | 695 | 733,000 | 695 |
| 2013-04-22 | 700 | 713 | 695 | 698 | 1,225,000 | 698 |
| 2013-04-19 | 681 | 688 | 670 | 687 | 684,000 | 687 |
| 2013-04-18 | 685 | 689 | 676 | 680 | 617,000 | 680 |
| 2013-04-17 | 694 | 696 | 688 | 693 | 585,000 | 693 |
| 2013-04-16 | 678 | 686 | 673 | 684 | 1,146,000 | 684 |
| 2013-04-15 | 691 | 691 | 683 | 688 | 688,000 | 688 |
| 2013-04-12 | 709 | 709 | 693 | 698 | 683,000 | 698 |
| 2013-04-11 | 700 | 708 | 692 | 704 | 1,068,000 | 704 |
| 2013-04-10 | 679 | 692 | 676 | 692 | 1,751,000 | 692 |
| 2013-04-09 | 680 | 683 | 672 | 677 | 1,148,000 | 677 |
| 2013-04-08 | 683 | 684 | 664 | 675 | 1,347,000 | 675 |
| 2013-04-05 | 679 | 684 | 662 | 665 | 1,430,000 | 665 |
| 2013-04-04 | 648 | 670 | 638 | 670 | 1,473,000 | 670 |
| 2013-04-03 | 631 | 650 | 631 | 647 | 1,070,000 | 647 |
| 2013-04-02 | 633 | 637 | 627 | 631 | 1,461,000 | 631 |
| 2013-04-01 | 663 | 664 | 640 | 640 | 1,078,000 | 640 |
| 2013-03-29 | 673 | 675 | 663 | 671 | 1,393,000 | 671 |
| 2013-03-28 | 689 | 693 | 663 | 667 | 4,003,000 | 667 |
| 2013-03-27 | 642 | 738 | 639 | 729 | 6,360,000 | 729 |
| 2013-03-26 | 624 | 643 | 624 | 642 | 2,330,000 | 642 |
| 2013-03-25 | 628 | 628 | 617 | 618 | 1,036,000 | 618 |
| 2013-03-22 | 630 | 633 | 625 | 628 | 1,054,000 | 628 |
| 2013-03-21 | 626 | 631 | 621 | 629 | 1,007,000 | 629 |
| 2013-03-19 | 616 | 624 | 613 | 620 | 888,000 | 620 |
| 2013-03-18 | 620 | 620 | 607 | 607 | 1,691,000 | 607 |
| 2013-03-15 | 624 | 631 | 620 | 631 | 2,195,000 | 631 |
| 2013-03-14 | 629 | 633 | 621 | 623 | 819,000 | 623 |
| 2013-03-13 | 641 | 641 | 627 | 628 | 1,509,000 | 628 |
| 2013-03-12 | 641 | 657 | 637 | 641 | 2,996,000 | 641 |
| 2013-03-11 | 618 | 632 | 609 | 631 | 2,600,000 | 631 |
| 2013-03-08 | 599 | 611 | 592 | 610 | 2,508,000 | 610 |
| 2013-03-07 | 599 | 601 | 587 | 589 | 2,128,000 | 589 |
| 2013-03-06 | 581 | 583 | 578 | 582 | 1,235,000 | 582 |
| 2013-03-05 | 580 | 583 | 579 | 580 | 1,083,000 | 580 |
| 2013-03-04 | 588 | 589 | 582 | 582 | 973,000 | 582 |
| 2013-03-01 | 587 | 592 | 586 | 588 | 1,246,000 | 588 |
| 2013-02-28 | 589 | 592 | 586 | 586 | 1,069,000 | 586 |
| 2013-02-27 | 585 | 586 | 579 | 581 | 1,020,000 | 581 |
| 2013-02-26 | 585 | 587 | 583 | 583 | 1,144,000 | 583 |
| 2013-02-25 | 596 | 598 | 592 | 593 | 1,133,000 | 593 |
| 2013-02-22 | 586 | 586 | 578 | 581 | 981,000 | 581 |
| 2013-02-21 | 582 | 586 | 578 | 585 | 902,000 | 585 |
| 2013-02-20 | 586 | 587 | 581 | 582 | 664,000 | 582 |
| 2013-02-19 | 582 | 584 | 577 | 581 | 1,325,000 | 581 |
| 2013-02-18 | 576 | 590 | 575 | 587 | 1,018,000 | 587 |
| 2013-02-15 | 573 | 576 | 568 | 572 | 1,219,000 | 572 |
| 2013-02-14 | 592 | 592 | 571 | 574 | 2,621,000 | 574 |
| 2013-02-13 | 607 | 607 | 580 | 584 | 3,352,000 | 584 |
| 2013-02-12 | 617 | 617 | 604 | 607 | 1,817,000 | 607 |
| 2013-02-08 | 618 | 622 | 606 | 608 | 1,856,000 | 608 |
| 2013-02-07 | 625 | 628 | 620 | 623 | 1,218,000 | 623 |
| 2013-02-06 | 626 | 628 | 618 | 625 | 1,411,000 | 625 |
| 2013-02-05 | 625 | 625 | 615 | 616 | 1,153,000 | 616 |
| 2013-02-04 | 636 | 637 | 625 | 629 | 1,314,000 | 629 |
| 2013-02-01 | 617 | 638 | 616 | 633 | 2,028,000 | 633 |
| 2013-01-31 | 607 | 612 | 602 | 612 | 1,899,000 | 612 |
| 2013-01-30 | 604 | 608 | 602 | 605 | 1,403,000 | 605 |
| 2013-01-29 | 602 | 609 | 602 | 604 | 2,683,000 | 604 |
| 2013-01-28 | 585 | 610 | 580 | 601 | 5,880,000 | 601 |
| 2013-01-25 | 636 | 646 | 636 | 645 | 1,615,000 | 645 |
| 2013-01-24 | 620 | 627 | 616 | 623 | 1,240,000 | 623 |
| 2013-01-23 | 625 | 630 | 622 | 623 | 1,815,000 | 623 |
| 2013-01-22 | 636 | 637 | 626 | 632 | 1,857,000 | 632 |
| 2013-01-21 | 635 | 637 | 627 | 635 | 1,852,000 | 635 |
| 2013-01-18 | 626 | 632 | 625 | 632 | 2,558,000 | 632 |
| 2013-01-17 | 624 | 624 | 604 | 611 | 2,224,000 | 611 |
| 2013-01-16 | 640 | 641 | 622 | 624 | 2,800,000 | 624 |
| 2013-01-15 | 621 | 634 | 617 | 632 | 3,038,000 | 632 |
| 2013-01-11 | 605 | 607 | 598 | 602 | 1,665,000 | 602 |
| 2013-01-10 | 600 | 600 | 593 | 598 | 1,636,000 | 598 |
| 2013-01-09 | 580 | 594 | 579 | 591 | 1,346,000 | 591 |
| 2013-01-08 | 590 | 595 | 583 | 584 | 989,000 | 584 |
| 2013-01-07 | 599 | 601 | 590 | 593 | 1,338,000 | 593 |
| 2013-01-04 | 606 | 609 | 591 | 598 | 1,919,000 | 598 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
