7701 (株)島津製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,275 | 1,277 | 1,232 | 1,232 | 1,407,000 | 1,232 |
| 2014-12-29 | 1,284 | 1,288 | 1,254 | 1,268 | 591,000 | 1,268 |
| 2014-12-26 | 1,250 | 1,276 | 1,250 | 1,274 | 501,000 | 1,274 |
| 2014-12-25 | 1,268 | 1,268 | 1,254 | 1,257 | 507,000 | 1,257 |
| 2014-12-24 | 1,263 | 1,278 | 1,260 | 1,270 | 861,000 | 1,270 |
| 2014-12-22 | 1,280 | 1,285 | 1,236 | 1,243 | 1,482,000 | 1,243 |
| 2014-12-19 | 1,246 | 1,285 | 1,241 | 1,280 | 2,831,000 | 1,280 |
| 2014-12-18 | 1,216 | 1,243 | 1,207 | 1,211 | 2,154,000 | 1,211 |
| 2014-12-17 | 1,166 | 1,193 | 1,164 | 1,186 | 1,184,000 | 1,186 |
| 2014-12-16 | 1,181 | 1,194 | 1,172 | 1,175 | 1,037,000 | 1,175 |
| 2014-12-15 | 1,203 | 1,221 | 1,198 | 1,208 | 1,041,000 | 1,208 |
| 2014-12-12 | 1,215 | 1,233 | 1,203 | 1,220 | 1,174,000 | 1,220 |
| 2014-12-11 | 1,185 | 1,210 | 1,177 | 1,203 | 1,153,000 | 1,203 |
| 2014-12-10 | 1,250 | 1,257 | 1,208 | 1,215 | 1,370,000 | 1,215 |
| 2014-12-09 | 1,245 | 1,263 | 1,238 | 1,246 | 1,342,000 | 1,246 |
| 2014-12-08 | 1,258 | 1,273 | 1,247 | 1,256 | 1,584,000 | 1,256 |
| 2014-12-05 | 1,245 | 1,246 | 1,224 | 1,241 | 1,284,000 | 1,241 |
| 2014-12-04 | 1,230 | 1,236 | 1,218 | 1,228 | 1,150,000 | 1,228 |
| 2014-12-03 | 1,230 | 1,244 | 1,211 | 1,216 | 1,899,000 | 1,216 |
| 2014-12-02 | 1,194 | 1,238 | 1,191 | 1,226 | 2,415,000 | 1,226 |
| 2014-12-01 | 1,180 | 1,201 | 1,177 | 1,190 | 1,433,000 | 1,190 |
| 2014-11-28 | 1,150 | 1,176 | 1,147 | 1,174 | 2,238,000 | 1,174 |
| 2014-11-27 | 1,160 | 1,161 | 1,139 | 1,139 | 2,337,000 | 1,139 |
| 2014-11-26 | 1,163 | 1,180 | 1,147 | 1,170 | 1,623,000 | 1,170 |
| 2014-11-25 | 1,183 | 1,183 | 1,164 | 1,164 | 2,505,000 | 1,164 |
| 2014-11-21 | 1,161 | 1,180 | 1,151 | 1,173 | 1,554,000 | 1,173 |
| 2014-11-20 | 1,164 | 1,164 | 1,149 | 1,152 | 1,826,000 | 1,152 |
| 2014-11-19 | 1,187 | 1,195 | 1,161 | 1,166 | 2,616,000 | 1,166 |
| 2014-11-18 | 1,120 | 1,193 | 1,120 | 1,190 | 4,096,000 | 1,190 |
| 2014-11-17 | 1,112 | 1,114 | 1,095 | 1,106 | 2,033,000 | 1,106 |
| 2014-11-14 | 1,120 | 1,125 | 1,108 | 1,122 | 2,097,000 | 1,122 |
| 2014-11-13 | 1,099 | 1,114 | 1,082 | 1,106 | 3,774,000 | 1,106 |
| 2014-11-12 | 1,080 | 1,131 | 1,080 | 1,103 | 7,638,000 | 1,103 |
| 2014-11-11 | 1,074 | 1,080 | 1,036 | 1,069 | 5,960,000 | 1,069 |
| 2014-11-10 | 970 | 970 | 961 | 970 | 825,000 | 970 |
| 2014-11-07 | 973 | 977 | 966 | 971 | 1,062,000 | 971 |
| 2014-11-06 | 992 | 994 | 973 | 975 | 1,084,000 | 975 |
| 2014-11-05 | 980 | 994 | 976 | 993 | 1,409,000 | 993 |
| 2014-11-04 | 1,000 | 1,000 | 979 | 986 | 1,981,000 | 986 |
| 2014-10-31 | 950 | 967 | 946 | 962 | 2,279,000 | 962 |
| 2014-10-30 | 944 | 954 | 938 | 938 | 1,910,000 | 938 |
| 2014-10-29 | 931 | 946 | 931 | 946 | 712,000 | 946 |
| 2014-10-28 | 918 | 933 | 918 | 925 | 699,000 | 925 |
| 2014-10-27 | 918 | 928 | 916 | 926 | 557,000 | 926 |
| 2014-10-24 | 922 | 923 | 913 | 917 | 756,000 | 917 |
| 2014-10-23 | 916 | 916 | 904 | 908 | 1,123,000 | 908 |
| 2014-10-22 | 911 | 928 | 908 | 923 | 976,000 | 923 |
| 2014-10-21 | 919 | 919 | 893 | 896 | 903,000 | 896 |
| 2014-10-20 | 905 | 912 | 900 | 911 | 1,130,000 | 911 |
| 2014-10-17 | 886 | 895 | 879 | 884 | 2,008,000 | 884 |
| 2014-10-16 | 897 | 901 | 885 | 890 | 941,000 | 890 |
| 2014-10-15 | 913 | 919 | 904 | 912 | 1,025,000 | 912 |
| 2014-10-14 | 919 | 925 | 910 | 912 | 1,291,000 | 912 |
| 2014-10-10 | 939 | 943 | 930 | 937 | 1,109,000 | 937 |
| 2014-10-09 | 966 | 970 | 951 | 958 | 1,373,000 | 958 |
| 2014-10-08 | 967 | 973 | 956 | 964 | 2,284,000 | 964 |
| 2014-10-07 | 960 | 989 | 958 | 980 | 2,530,000 | 980 |
| 2014-10-06 | 960 | 969 | 951 | 951 | 1,333,000 | 951 |
| 2014-10-03 | 921 | 940 | 921 | 940 | 1,320,000 | 940 |
| 2014-10-02 | 943 | 949 | 923 | 925 | 1,762,000 | 925 |
| 2014-10-01 | 955 | 972 | 955 | 961 | 2,688,000 | 961 |
| 2014-09-30 | 923 | 952 | 923 | 949 | 2,689,000 | 949 |
| 2014-09-29 | 925 | 927 | 915 | 919 | 807,000 | 919 |
| 2014-09-26 | 919 | 925 | 915 | 923 | 1,060,000 | 923 |
| 2014-09-25 | 938 | 939 | 925 | 935 | 1,712,000 | 935 |
| 2014-09-24 | 941 | 941 | 925 | 929 | 2,063,000 | 929 |
| 2014-09-22 | 972 | 972 | 964 | 970 | 631,000 | 970 |
| 2014-09-19 | 977 | 977 | 962 | 973 | 1,377,000 | 973 |
| 2014-09-18 | 970 | 978 | 964 | 969 | 1,559,000 | 969 |
| 2014-09-17 | 961 | 965 | 957 | 957 | 843,000 | 957 |
| 2014-09-16 | 947 | 968 | 947 | 957 | 1,845,000 | 957 |
| 2014-09-12 | 950 | 956 | 942 | 946 | 1,773,000 | 946 |
| 2014-09-11 | 941 | 946 | 937 | 943 | 1,043,000 | 943 |
| 2014-09-10 | 923 | 938 | 919 | 935 | 1,148,000 | 935 |
| 2014-09-09 | 924 | 927 | 923 | 923 | 670,000 | 923 |
| 2014-09-08 | 912 | 916 | 903 | 915 | 922,000 | 915 |
| 2014-09-05 | 919 | 919 | 905 | 907 | 534,000 | 907 |
| 2014-09-04 | 917 | 918 | 907 | 909 | 661,000 | 909 |
| 2014-09-03 | 926 | 929 | 914 | 916 | 908,000 | 916 |
| 2014-09-02 | 912 | 921 | 911 | 918 | 739,000 | 918 |
| 2014-09-01 | 906 | 909 | 901 | 905 | 993,000 | 905 |
| 2014-08-29 | 913 | 918 | 907 | 911 | 1,068,000 | 911 |
| 2014-08-28 | 917 | 922 | 909 | 912 | 1,617,000 | 912 |
| 2014-08-27 | 927 | 929 | 919 | 925 | 1,737,000 | 925 |
| 2014-08-26 | 935 | 938 | 926 | 928 | 1,343,000 | 928 |
| 2014-08-25 | 942 | 955 | 933 | 939 | 1,794,000 | 939 |
| 2014-08-22 | 943 | 945 | 929 | 933 | 954,000 | 933 |
| 2014-08-21 | 933 | 941 | 929 | 937 | 1,022,000 | 937 |
| 2014-08-20 | 940 | 940 | 924 | 927 | 665,000 | 927 |
| 2014-08-19 | 936 | 937 | 926 | 932 | 861,000 | 932 |
| 2014-08-18 | 936 | 936 | 925 | 928 | 753,000 | 928 |
| 2014-08-15 | 936 | 936 | 919 | 922 | 1,046,000 | 922 |
| 2014-08-14 | 939 | 939 | 930 | 932 | 485,000 | 932 |
| 2014-08-13 | 930 | 938 | 926 | 930 | 866,000 | 930 |
| 2014-08-12 | 923 | 928 | 918 | 926 | 696,000 | 926 |
| 2014-08-11 | 916 | 921 | 901 | 916 | 1,593,000 | 916 |
| 2014-08-08 | 960 | 967 | 903 | 907 | 2,594,000 | 907 |
| 2014-08-07 | 980 | 992 | 976 | 990 | 690,000 | 990 |
| 2014-08-06 | 980 | 982 | 971 | 977 | 655,000 | 977 |
| 2014-08-05 | 999 | 999 | 982 | 982 | 863,000 | 982 |
| 2014-08-04 | 989 | 1,013 | 984 | 1,004 | 1,114,000 | 1,004 |
| 2014-08-01 | 986 | 996 | 981 | 994 | 1,028,000 | 994 |
| 2014-07-31 | 997 | 999 | 990 | 991 | 738,000 | 991 |
| 2014-07-30 | 994 | 1,007 | 994 | 997 | 1,211,000 | 997 |
| 2014-07-29 | 989 | 994 | 986 | 993 | 818,000 | 993 |
| 2014-07-28 | 978 | 990 | 976 | 984 | 898,000 | 984 |
| 2014-07-25 | 984 | 992 | 973 | 978 | 1,521,000 | 978 |
| 2014-07-24 | 974 | 981 | 969 | 974 | 720,000 | 974 |
| 2014-07-23 | 978 | 989 | 966 | 967 | 979,000 | 967 |
| 2014-07-22 | 945 | 969 | 945 | 963 | 801,000 | 963 |
| 2014-07-18 | 944 | 950 | 931 | 949 | 771,000 | 949 |
| 2014-07-17 | 958 | 959 | 949 | 950 | 477,000 | 950 |
| 2014-07-16 | 956 | 960 | 952 | 958 | 694,000 | 958 |
| 2014-07-15 | 957 | 963 | 954 | 956 | 1,082,000 | 956 |
| 2014-07-14 | 963 | 972 | 957 | 960 | 655,000 | 960 |
| 2014-07-11 | 950 | 971 | 948 | 967 | 813,000 | 967 |
| 2014-07-10 | 970 | 974 | 959 | 963 | 913,000 | 963 |
| 2014-07-09 | 970 | 971 | 961 | 966 | 1,188,000 | 966 |
| 2014-07-08 | 968 | 989 | 963 | 979 | 1,649,000 | 979 |
| 2014-07-07 | 982 | 987 | 975 | 977 | 1,583,000 | 977 |
| 2014-07-04 | 978 | 982 | 971 | 975 | 1,089,000 | 975 |
| 2014-07-03 | 962 | 978 | 962 | 969 | 1,977,000 | 969 |
| 2014-07-02 | 964 | 980 | 963 | 968 | 2,100,000 | 968 |
| 2014-07-01 | 933 | 971 | 933 | 967 | 2,737,000 | 967 |
| 2014-06-30 | 922 | 930 | 914 | 929 | 925,000 | 929 |
| 2014-06-27 | 925 | 925 | 905 | 913 | 916,000 | 913 |
| 2014-06-26 | 925 | 935 | 924 | 925 | 1,043,000 | 925 |
| 2014-06-25 | 922 | 929 | 917 | 927 | 870,000 | 927 |
| 2014-06-24 | 921 | 927 | 912 | 926 | 1,095,000 | 926 |
| 2014-06-23 | 935 | 935 | 923 | 923 | 1,320,000 | 923 |
| 2014-06-20 | 918 | 936 | 911 | 936 | 1,742,000 | 936 |
| 2014-06-19 | 906 | 919 | 905 | 918 | 1,032,000 | 918 |
| 2014-06-18 | 916 | 918 | 906 | 914 | 669,000 | 914 |
| 2014-06-17 | 912 | 920 | 900 | 909 | 1,246,000 | 909 |
| 2014-06-16 | 909 | 914 | 899 | 912 | 669,000 | 912 |
| 2014-06-13 | 894 | 910 | 891 | 907 | 1,344,000 | 907 |
| 2014-06-12 | 910 | 913 | 901 | 906 | 888,000 | 906 |
| 2014-06-11 | 909 | 913 | 905 | 910 | 548,000 | 910 |
| 2014-06-10 | 921 | 922 | 905 | 906 | 1,104,000 | 906 |
| 2014-06-09 | 925 | 925 | 913 | 917 | 1,211,000 | 917 |
| 2014-06-06 | 909 | 917 | 908 | 912 | 1,110,000 | 912 |
| 2014-06-05 | 914 | 922 | 905 | 909 | 1,324,000 | 909 |
| 2014-06-04 | 910 | 920 | 907 | 918 | 1,130,000 | 918 |
| 2014-06-03 | 920 | 927 | 908 | 914 | 1,431,000 | 914 |
| 2014-06-02 | 925 | 932 | 897 | 910 | 2,730,000 | 910 |
| 2014-05-30 | 875 | 879 | 865 | 871 | 1,113,000 | 871 |
| 2014-05-29 | 867 | 878 | 863 | 872 | 1,393,000 | 872 |
| 2014-05-28 | 876 | 887 | 871 | 881 | 985,000 | 881 |
| 2014-05-27 | 875 | 884 | 869 | 877 | 978,000 | 877 |
| 2014-05-26 | 864 | 875 | 856 | 875 | 1,605,000 | 875 |
| 2014-05-23 | 836 | 861 | 833 | 853 | 1,382,000 | 853 |
| 2014-05-22 | 815 | 827 | 808 | 825 | 1,110,000 | 825 |
| 2014-05-21 | 810 | 813 | 801 | 811 | 729,000 | 811 |
| 2014-05-20 | 825 | 825 | 808 | 811 | 764,000 | 811 |
| 2014-05-19 | 834 | 835 | 812 | 816 | 934,000 | 816 |
| 2014-05-16 | 826 | 834 | 819 | 834 | 1,405,000 | 834 |
| 2014-05-15 | 870 | 870 | 826 | 829 | 2,158,000 | 829 |
| 2014-05-14 | 869 | 870 | 847 | 870 | 1,425,000 | 870 |
| 2014-05-13 | 855 | 873 | 854 | 870 | 1,126,000 | 870 |
| 2014-05-12 | 856 | 858 | 845 | 851 | 915,000 | 851 |
| 2014-05-09 | 839 | 859 | 836 | 854 | 647,000 | 854 |
| 2014-05-08 | 843 | 852 | 840 | 841 | 725,000 | 841 |
| 2014-05-07 | 866 | 866 | 846 | 850 | 976,000 | 850 |
| 2014-05-02 | 877 | 880 | 867 | 872 | 540,000 | 872 |
| 2014-05-01 | 869 | 880 | 866 | 873 | 894,000 | 873 |
| 2014-04-30 | 866 | 876 | 862 | 873 | 1,364,000 | 873 |
| 2014-04-28 | 864 | 868 | 855 | 866 | 415,000 | 866 |
| 2014-04-25 | 871 | 880 | 866 | 872 | 725,000 | 872 |
| 2014-04-24 | 878 | 880 | 863 | 867 | 533,000 | 867 |
| 2014-04-23 | 874 | 880 | 870 | 875 | 621,000 | 875 |
| 2014-04-22 | 881 | 884 | 864 | 865 | 572,000 | 865 |
| 2014-04-21 | 880 | 890 | 880 | 881 | 500,000 | 881 |
| 2014-04-18 | 872 | 880 | 867 | 880 | 556,000 | 880 |
| 2014-04-17 | 866 | 875 | 861 | 871 | 966,000 | 871 |
| 2014-04-16 | 844 | 857 | 840 | 856 | 605,000 | 856 |
| 2014-04-15 | 841 | 844 | 833 | 834 | 593,000 | 834 |
| 2014-04-14 | 831 | 841 | 831 | 836 | 884,000 | 836 |
| 2014-04-11 | 842 | 843 | 834 | 834 | 945,000 | 834 |
| 2014-04-10 | 867 | 872 | 852 | 856 | 756,000 | 856 |
| 2014-04-09 | 870 | 874 | 852 | 855 | 1,321,000 | 855 |
| 2014-04-08 | 894 | 899 | 886 | 889 | 1,539,000 | 889 |
| 2014-04-07 | 881 | 898 | 879 | 893 | 1,888,000 | 893 |
| 2014-04-04 | 899 | 899 | 877 | 881 | 2,132,000 | 881 |
| 2014-04-03 | 909 | 909 | 896 | 900 | 2,099,000 | 900 |
| 2014-04-02 | 919 | 926 | 911 | 912 | 1,480,000 | 912 |
| 2014-04-01 | 920 | 920 | 907 | 915 | 1,314,000 | 915 |
| 2014-03-31 | 916 | 919 | 902 | 917 | 1,348,000 | 917 |
| 2014-03-28 | 908 | 915 | 891 | 913 | 1,664,000 | 913 |
| 2014-03-27 | 885 | 917 | 878 | 915 | 1,696,000 | 915 |
| 2014-03-26 | 878 | 901 | 873 | 898 | 2,259,000 | 898 |
| 2014-03-25 | 874 | 881 | 862 | 864 | 1,418,000 | 864 |
| 2014-03-24 | 824 | 869 | 824 | 852 | 2,045,000 | 852 |
| 2014-03-20 | 839 | 848 | 822 | 824 | 1,394,000 | 824 |
| 2014-03-19 | 836 | 849 | 827 | 835 | 691,000 | 835 |
| 2014-03-18 | 836 | 846 | 828 | 836 | 1,031,000 | 836 |
| 2014-03-17 | 841 | 844 | 824 | 826 | 988,000 | 826 |
| 2014-03-14 | 879 | 882 | 852 | 852 | 1,322,000 | 852 |
| 2014-03-13 | 870 | 886 | 869 | 884 | 1,238,000 | 884 |
| 2014-03-12 | 879 | 887 | 872 | 873 | 746,000 | 873 |
| 2014-03-11 | 898 | 903 | 889 | 897 | 912,000 | 897 |
| 2014-03-10 | 885 | 904 | 883 | 890 | 1,595,000 | 890 |
| 2014-03-07 | 887 | 887 | 872 | 881 | 527,000 | 881 |
| 2014-03-06 | 873 | 884 | 869 | 879 | 2,312,000 | 879 |
| 2014-03-05 | 855 | 860 | 848 | 856 | 1,692,000 | 856 |
| 2014-03-04 | 815 | 858 | 814 | 855 | 2,246,000 | 855 |
| 2014-03-03 | 825 | 828 | 813 | 825 | 1,349,000 | 825 |
| 2014-02-28 | 856 | 861 | 836 | 843 | 1,231,000 | 843 |
| 2014-02-27 | 857 | 870 | 854 | 856 | 1,411,000 | 856 |
| 2014-02-26 | 873 | 875 | 863 | 866 | 1,236,000 | 866 |
| 2014-02-25 | 876 | 879 | 869 | 876 | 1,017,000 | 876 |
| 2014-02-24 | 870 | 876 | 857 | 873 | 960,000 | 873 |
| 2014-02-21 | 876 | 890 | 870 | 874 | 1,418,000 | 874 |
| 2014-02-20 | 894 | 894 | 870 | 871 | 714,000 | 871 |
| 2014-02-19 | 891 | 897 | 883 | 893 | 1,053,000 | 893 |
| 2014-02-18 | 871 | 903 | 871 | 900 | 789,000 | 900 |
| 2014-02-17 | 870 | 882 | 866 | 880 | 541,000 | 880 |
| 2014-02-14 | 882 | 898 | 867 | 873 | 967,000 | 873 |
| 2014-02-13 | 910 | 912 | 880 | 880 | 1,200,000 | 880 |
| 2014-02-12 | 916 | 916 | 900 | 911 | 1,465,000 | 911 |
| 2014-02-10 | 880 | 901 | 862 | 900 | 3,448,000 | 900 |
| 2014-02-07 | 897 | 911 | 891 | 910 | 1,059,000 | 910 |
| 2014-02-06 | 875 | 883 | 863 | 882 | 1,019,000 | 882 |
| 2014-02-05 | 881 | 886 | 857 | 864 | 1,458,000 | 864 |
| 2014-02-04 | 900 | 948 | 874 | 874 | 3,688,000 | 874 |
| 2014-02-03 | 909 | 922 | 906 | 909 | 1,050,000 | 909 |
| 2014-01-31 | 928 | 931 | 908 | 916 | 1,088,000 | 916 |
| 2014-01-30 | 920 | 923 | 912 | 916 | 938,000 | 916 |
| 2014-01-29 | 937 | 946 | 934 | 944 | 469,000 | 944 |
| 2014-01-28 | 924 | 933 | 917 | 922 | 811,000 | 922 |
| 2014-01-27 | 935 | 940 | 928 | 928 | 1,002,000 | 928 |
| 2014-01-24 | 976 | 978 | 947 | 952 | 1,566,000 | 952 |
| 2014-01-23 | 970 | 973 | 960 | 961 | 744,000 | 961 |
| 2014-01-22 | 965 | 972 | 958 | 970 | 1,160,000 | 970 |
| 2014-01-21 | 957 | 972 | 954 | 970 | 1,246,000 | 970 |
| 2014-01-20 | 967 | 970 | 952 | 953 | 730,000 | 953 |
| 2014-01-17 | 959 | 969 | 951 | 966 | 1,117,000 | 966 |
| 2014-01-16 | 955 | 961 | 950 | 959 | 1,351,000 | 959 |
| 2014-01-15 | 937 | 954 | 936 | 953 | 1,351,000 | 953 |
| 2014-01-14 | 938 | 940 | 924 | 927 | 1,109,000 | 927 |
| 2014-01-10 | 946 | 952 | 938 | 951 | 1,554,000 | 951 |
| 2014-01-09 | 951 | 952 | 936 | 944 | 1,306,000 | 944 |
| 2014-01-08 | 951 | 953 | 945 | 951 | 1,212,000 | 951 |
| 2014-01-07 | 933 | 955 | 931 | 944 | 3,159,000 | 944 |
| 2014-01-06 | 919 | 931 | 915 | 926 | 2,248,000 | 926 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
