7701 (株)島津製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,580	2,598	2,561	2,562	417,800	2,562
2017-12-28	2,568	2,585	2,555	2,560	329,500	2,560
2017-12-27	2,573	2,589	2,557	2,563	310,000	2,563
2017-12-26	2,581	2,599	2,572	2,580	400,300	2,580
2017-12-25	2,595	2,599	2,573	2,594	449,300	2,594
2017-12-22	2,588	2,600	2,561	2,599	770,100	2,599
2017-12-21	2,554	2,603	2,540	2,596	789,600	2,596
2017-12-20	2,554	2,573	2,548	2,559	376,500	2,559
2017-12-19	2,573	2,577	2,553	2,558	582,100	2,558
2017-12-18	2,557	2,574	2,542	2,569	911,800	2,569
2017-12-15	2,560	2,577	2,521	2,536	1,141,400	2,536
2017-12-14	2,559	2,586	2,551	2,568	486,000	2,568
2017-12-13	2,576	2,588	2,550	2,560	570,100	2,560
2017-12-12	2,595	2,604	2,569	2,580	456,200	2,580
2017-12-11	2,602	2,608	2,564	2,592	660,700	2,592
2017-12-08	2,614	2,642	2,576	2,595	1,135,300	2,595
2017-12-07	2,591	2,630	2,576	2,616	1,066,800	2,616
2017-12-06	2,608	2,618	2,539	2,541	707,400	2,541
2017-12-05	2,583	2,610	2,568	2,603	824,800	2,603
2017-12-04	2,669	2,669	2,619	2,625	604,800	2,625
2017-12-01	2,698	2,698	2,617	2,641	1,414,000	2,641
2017-11-30	2,697	2,703	2,641	2,677	2,264,700	2,677
2017-11-29	2,652	2,671	2,634	2,657	1,523,500	2,657
2017-11-28	2,686	2,695	2,632	2,640	937,100	2,640
2017-11-27	2,694	2,695	2,668	2,687	851,000	2,687
2017-11-24	2,654	2,691	2,638	2,686	789,600	2,686
2017-11-22	2,686	2,686	2,653	2,674	964,700	2,674
2017-11-21	2,695	2,717	2,672	2,674	945,800	2,674
2017-11-20	2,629	2,675	2,621	2,670	703,900	2,670
2017-11-17	2,667	2,675	2,619	2,637	1,231,000	2,637
2017-11-16	2,552	2,653	2,540	2,636	1,034,700	2,636
2017-11-15	2,592	2,603	2,547	2,572	1,062,500	2,572
2017-11-13	2,605	2,636	2,598	2,622	1,258,400	2,622
2017-11-10	2,574	2,619	2,549	2,613	1,468,600	2,613
2017-11-09	2,631	2,680	2,582	2,623	2,240,700	2,623
2017-11-08	2,445	2,642	2,405	2,623	2,865,600	2,623
2017-11-07	2,426	2,440	2,395	2,439	1,549,800	2,439
2017-11-06	2,440	2,451	2,429	2,451	802,500	2,451
2017-11-02	2,422	2,431	2,399	2,429	728,000	2,429
2017-11-01	2,377	2,405	2,366	2,404	837,900	2,404
2017-10-31	2,303	2,353	2,298	2,348	927,000	2,348
2017-10-30	2,300	2,324	2,290	2,314	1,945,000	2,314
2017-10-27	2,336	2,339	2,308	2,321	570,400	2,321
2017-10-26	2,312	2,322	2,303	2,314	527,800	2,314
2017-10-25	2,341	2,353	2,302	2,309	997,200	2,309
2017-10-24	2,314	2,329	2,309	2,329	506,900	2,329
2017-10-23	2,295	2,315	2,287	2,310	661,500	2,310
2017-10-20	2,263	2,277	2,248	2,271	600,200	2,271
2017-10-19	2,273	2,274	2,246	2,273	668,200	2,273
2017-10-18	2,267	2,279	2,261	2,274	436,600	2,274
2017-10-17	2,280	2,282	2,248	2,269	763,700	2,269
2017-10-16	2,279	2,286	2,263	2,271	615,500	2,271
2017-10-13	2,260	2,279	2,250	2,274	570,900	2,274
2017-10-12	2,247	2,271	2,242	2,260	536,100	2,260
2017-10-11	2,232	2,239	2,224	2,236	519,700	2,236
2017-10-10	2,223	2,235	2,209	2,232	637,400	2,232
2017-10-06	2,255	2,257	2,216	2,220	485,100	2,220
2017-10-05	2,278	2,278	2,230	2,238	591,900	2,238
2017-10-04	2,246	2,279	2,239	2,278	1,519,700	2,278
2017-10-03	2,223	2,230	2,207	2,223	530,200	2,223
2017-10-02	2,201	2,209	2,193	2,199	768,200	2,199
2017-09-29	2,230	2,237	2,211	2,216	586,400	2,216
2017-09-28	2,220	2,241	2,203	2,240	693,400	2,240
2017-09-27	2,197	2,202	2,184	2,198	630,600	2,198
2017-09-26	2,207	2,212	2,191	2,198	711,700	2,198
2017-09-25	2,228	2,229	2,207	2,213	675,100	2,213
2017-09-22	2,212	2,228	2,196	2,216	604,800	2,216
2017-09-21	2,243	2,249	2,220	2,222	776,100	2,222
2017-09-20	2,242	2,254	2,235	2,238	670,300	2,238
2017-09-19	2,225	2,257	2,219	2,255	1,139,600	2,255
2017-09-15	2,165	2,204	2,154	2,204	1,144,800	2,204
2017-09-14	2,188	2,194	2,169	2,184	971,400	2,184
2017-09-13	2,172	2,191	2,165	2,182	1,103,700	2,182
2017-09-12	2,142	2,158	2,133	2,153	1,156,700	2,153
2017-09-11	2,163	2,185	2,105	2,114	1,675,400	2,114
2017-09-08	2,119	2,125	2,086	2,103	1,674,200	2,103
2017-09-07	2,041	2,102	2,037	2,089	1,639,900	2,089
2017-09-06	2,005	2,054	1,999	2,033	1,190,900	2,033
2017-09-05	2,021	2,032	1,999	2,007	742,500	2,007
2017-09-04	2,023	2,027	2,000	2,014	675,700	2,014
2017-09-01	2,042	2,047	2,023	2,040	710,800	2,040
2017-08-31	2,017	2,025	2,010	2,021	959,900	2,021
2017-08-30	1,998	2,019	1,988	2,008	924,000	2,008
2017-08-29	1,965	1,993	1,951	1,984	974,300	1,984
2017-08-28	1,966	1,974	1,944	1,972	1,104,900	1,972
2017-08-25	1,978	1,985	1,955	1,973	1,137,000	1,973
2017-08-24	1,987	2,002	1,981	1,981	690,500	1,981
2017-08-23	2,022	2,027	1,995	2,002	789,700	2,002
2017-08-22	2,000	2,016	1,995	2,003	878,000	2,003
2017-08-21	2,024	2,027	2,002	2,004	1,002,300	2,004
2017-08-18	2,030	2,032	2,012	2,014	872,800	2,014
2017-08-17	2,044	2,066	2,042	2,060	975,700	2,060
2017-08-16	2,049	2,067	2,042	2,059	728,000	2,059
2017-08-15	2,047	2,073	2,032	2,043	949,700	2,043
2017-08-14	2,043	2,054	2,020	2,023	979,500	2,023
2017-08-10	2,057	2,086	2,055	2,063	1,352,000	2,063
2017-08-09	2,078	2,087	2,001	2,047	1,827,500	2,047
2017-08-08	2,056	2,137	2,052	2,078	2,310,000	2,078
2017-08-07	2,202	2,202	2,156	2,156	1,201,200	2,156
2017-08-04	2,199	2,230	2,199	2,208	789,400	2,208
2017-08-03	2,200	2,208	2,184	2,203	463,400	2,203
2017-08-02	2,183	2,201	2,177	2,191	513,100	2,191
2017-08-01	2,162	2,190	2,160	2,171	499,900	2,171
2017-07-31	2,194	2,197	2,171	2,172	529,600	2,172
2017-07-28	2,208	2,214	2,193	2,200	539,000	2,200
2017-07-27	2,174	2,225	2,174	2,216	651,900	2,216
2017-07-26	2,190	2,209	2,162	2,179	796,500	2,179
2017-07-25	2,209	2,210	2,184	2,186	405,100	2,186
2017-07-24	2,211	2,213	2,182	2,198	620,900	2,198
2017-07-21	2,212	2,228	2,212	2,222	359,300	2,222
2017-07-20	2,205	2,224	2,203	2,218	518,800	2,218
2017-07-19	2,188	2,214	2,186	2,208	479,500	2,208
2017-07-18	2,210	2,214	2,193	2,204	391,600	2,204
2017-07-14	2,207	2,226	2,199	2,212	654,000	2,212
2017-07-13	2,232	2,235	2,215	2,222	475,800	2,222
2017-07-12	2,245	2,249	2,216	2,222	657,300	2,222
2017-07-11	2,210	2,243	2,207	2,243	754,700	2,243
2017-07-10	2,186	2,212	2,182	2,209	721,200	2,209
2017-07-07	2,155	2,175	2,155	2,162	753,800	2,162
2017-07-06	2,200	2,213	2,147	2,166	1,878,800	2,166
2017-07-05	2,091	2,109	2,083	2,107	622,500	2,107
2017-07-04	2,128	2,135	2,078	2,088	825,600	2,088
2017-07-03	2,123	2,132	2,108	2,113	870,300	2,113
2017-06-30	2,144	2,144	2,122	2,138	1,174,900	2,138
2017-06-29	2,183	2,186	2,145	2,149	1,025,900	2,149
2017-06-28	2,182	2,186	2,154	2,160	582,000	2,160
2017-06-27	2,193	2,197	2,177	2,194	751,600	2,194
2017-06-26	2,173	2,199	2,161	2,187	716,400	2,187
2017-06-23	2,200	2,214	2,190	2,202	856,900	2,202
2017-06-22	2,183	2,190	2,175	2,185	626,800	2,185
2017-06-21	2,188	2,198	2,171	2,175	925,100	2,175
2017-06-20	2,208	2,208	2,186	2,191	917,800	2,191
2017-06-19	2,126	2,165	2,125	2,161	749,100	2,161
2017-06-16	2,138	2,141	2,115	2,132	1,171,000	2,132
2017-06-15	2,094	2,137	2,092	2,133	922,000	2,133
2017-06-14	2,150	2,161	2,113	2,124	1,064,100	2,124
2017-06-13	2,146	2,147	2,123	2,131	961,700	2,131
2017-06-12	2,150	2,155	2,128	2,155	1,221,900	2,155
2017-06-09	2,190	2,195	2,167	2,174	1,122,200	2,174
2017-06-08	2,197	2,211	2,190	2,196	782,600	2,196
2017-06-07	2,210	2,223	2,190	2,206	1,410,400	2,206
2017-06-06	2,233	2,247	2,224	2,225	963,700	2,225
2017-06-05	2,237	2,254	2,234	2,252	1,049,900	2,252
2017-06-02	2,200	2,244	2,200	2,244	1,668,200	2,244
2017-06-01	2,158	2,193	2,138	2,192	1,868,200	2,192
2017-05-31	2,120	2,142	2,114	2,142	2,821,500	2,142
2017-05-30	2,134	2,140	2,120	2,130	1,382,600	2,130
2017-05-29	2,114	2,157	2,101	2,148	680,600	2,148
2017-05-26	2,159	2,162	2,128	2,141	1,214,000	2,141
2017-05-25	2,175	2,184	2,149	2,156	1,339,700	2,156
2017-05-24	2,117	2,147	2,111	2,144	1,403,500	2,144
2017-05-23	2,080	2,118	2,078	2,085	1,208,700	2,085
2017-05-22	2,048	2,076	2,035	2,068	695,800	2,068
2017-05-19	2,062	2,066	2,040	2,054	803,000	2,054
2017-05-18	2,027	2,070	2,027	2,069	1,256,200	2,069
2017-05-17	2,066	2,080	2,057	2,065	1,152,500	2,065
2017-05-16	2,070	2,088	2,067	2,087	1,486,100	2,087
2017-05-15	2,031	2,051	2,014	2,049	1,201,400	2,049
2017-05-12	2,024	2,049	2,016	2,035	1,751,700	2,035
2017-05-11	2,002	2,018	1,982	1,985	1,202,100	1,985
2017-05-10	1,998	2,007	1,992	2,003	1,176,400	2,003
2017-05-09	1,992	2,010	1,988	1,999	1,357,800	1,999
2017-05-08	1,952	1,984	1,948	1,980	1,103,200	1,980
2017-05-02	1,904	1,945	1,904	1,929	1,163,500	1,929
2017-05-01	1,897	1,910	1,895	1,901	664,200	1,901
2017-04-28	1,890	1,907	1,885	1,890	1,039,900	1,890
2017-04-27	1,870	1,892	1,868	1,888	1,009,800	1,888
2017-04-26	1,860	1,876	1,850	1,876	1,143,400	1,876
2017-04-25	1,840	1,847	1,829	1,843	1,140,000	1,843
2017-04-24	1,804	1,842	1,802	1,838	1,727,500	1,838
2017-04-21	1,780	1,782	1,758	1,774	1,287,000	1,774
2017-04-20	1,781	1,786	1,766	1,774	921,500	1,774
2017-04-19	1,758	1,794	1,758	1,780	897,900	1,780
2017-04-18	1,768	1,774	1,756	1,769	849,800	1,769
2017-04-17	1,728	1,758	1,726	1,749	716,100	1,749
2017-04-14	1,734	1,761	1,728	1,742	803,600	1,742
2017-04-13	1,743	1,749	1,722	1,741	1,407,200	1,741
2017-04-12	1,766	1,771	1,750	1,751	666,400	1,751
2017-04-11	1,776	1,791	1,763	1,779	573,700	1,779
2017-04-10	1,800	1,803	1,778	1,786	818,400	1,786
2017-04-07	1,772	1,795	1,760	1,786	1,155,100	1,786
2017-04-06	1,801	1,819	1,756	1,758	1,388,100	1,758
2017-04-05	1,785	1,791	1,770	1,779	879,000	1,779
2017-04-04	1,787	1,797	1,760	1,774	1,446,600	1,774
2017-04-03	1,770	1,774	1,758	1,760	721,100	1,760
2017-03-31	1,803	1,804	1,769	1,769	915,300	1,769
2017-03-30	1,802	1,824	1,787	1,790	1,002,200	1,790
2017-03-29	1,807	1,823	1,793	1,798	1,028,900	1,798
2017-03-28	1,815	1,828	1,803	1,810	1,258,600	1,810
2017-03-27	1,793	1,803	1,781	1,793	823,100	1,793
2017-03-24	1,800	1,815	1,796	1,813	830,600	1,813
2017-03-23	1,784	1,798	1,777	1,795	795,200	1,795
2017-03-22	1,800	1,813	1,790	1,791	1,162,600	1,791
2017-03-21	1,812	1,834	1,812	1,823	925,400	1,823
2017-03-17	1,836	1,838	1,817	1,837	882,600	1,837
2017-03-16	1,838	1,858	1,827	1,856	703,200	1,856
2017-03-15	1,849	1,853	1,837	1,850	577,700	1,850
2017-03-14	1,875	1,875	1,857	1,865	662,800	1,865
2017-03-13	1,877	1,891	1,867	1,880	1,031,900	1,880
2017-03-10	1,867	1,898	1,864	1,896	1,388,000	1,896
2017-03-09	1,858	1,865	1,845	1,851	980,300	1,851
2017-03-08	1,850	1,859	1,837	1,848	796,600	1,848
2017-03-07	1,840	1,852	1,832	1,839	549,800	1,839
2017-03-06	1,834	1,853	1,831	1,848	904,600	1,848
2017-03-03	1,851	1,862	1,820	1,834	992,600	1,834
2017-03-02	1,869	1,873	1,845	1,848	812,800	1,848
2017-03-01	1,839	1,854	1,827	1,841	810,900	1,841
2017-02-28	1,839	1,854	1,825	1,831	1,062,000	1,831
2017-02-27	1,816	1,845	1,813	1,833	1,251,300	1,833
2017-02-24	1,822	1,844	1,811	1,835	1,039,600	1,835
2017-02-23	1,839	1,844	1,819	1,828	1,203,400	1,828
2017-02-22	1,880	1,881	1,836	1,841	1,001,200	1,841
2017-02-21	1,874	1,890	1,865	1,888	419,100	1,888
2017-02-20	1,877	1,885	1,859	1,879	759,500	1,879
2017-02-17	1,879	1,894	1,867	1,889	626,500	1,889
2017-02-16	1,906	1,909	1,877	1,886	485,200	1,886
2017-02-15	1,900	1,906	1,883	1,903	901,400	1,903
2017-02-14	1,879	1,892	1,856	1,860	831,900	1,860
2017-02-13	1,900	1,912	1,873	1,877	1,154,200	1,877
2017-02-10	1,878	1,899	1,864	1,899	1,067,200	1,899
2017-02-09	1,839	1,871	1,839	1,858	1,590,100	1,858
2017-02-08	1,785	1,830	1,785	1,817	3,340,900	1,817
2017-02-07	1,886	1,908	1,872	1,900	719,500	1,900
2017-02-06	1,930	1,936	1,895	1,912	722,300	1,912
2017-02-03	1,921	1,931	1,898	1,914	889,700	1,914
2017-02-02	1,952	1,961	1,912	1,916	783,700	1,916
2017-02-01	1,898	1,949	1,890	1,945	1,402,400	1,945
2017-01-31	1,898	1,926	1,897	1,909	1,063,100	1,909
2017-01-30	1,917	1,924	1,902	1,911	822,000	1,911
2017-01-27	1,938	1,959	1,900	1,910	1,388,300	1,910
2017-01-26	1,907	1,935	1,900	1,927	1,575,900	1,927
2017-01-25	1,875	1,885	1,858	1,871	868,700	1,871
2017-01-24	1,845	1,869	1,839	1,852	817,500	1,852
2017-01-23	1,845	1,858	1,840	1,843	759,100	1,843
2017-01-20	1,847	1,870	1,836	1,862	1,052,300	1,862
2017-01-19	1,840	1,860	1,829	1,856	1,072,600	1,856
2017-01-18	1,809	1,824	1,788	1,810	987,200	1,810
2017-01-17	1,833	1,839	1,803	1,803	996,100	1,803
2017-01-16	1,845	1,866	1,822	1,841	941,600	1,841
2017-01-13	1,849	1,865	1,843	1,864	1,024,600	1,864
2017-01-12	1,885	1,891	1,852	1,860	1,070,200	1,860
2017-01-11	1,899	1,904	1,877	1,897	727,400	1,897
2017-01-10	1,934	1,949	1,876	1,887	1,380,300	1,887
2017-01-06	1,873	1,896	1,871	1,888	841,300	1,888
2017-01-05	1,890	1,909	1,883	1,894	804,700	1,894
2017-01-04	1,869	1,905	1,856	1,896	1,201,800	1,896

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 [2017年度]

7701 (株)島津製作所の時系列データ [2017年度]