7701 (株)島津製作所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,495	3,495	3,430	3,440	399,900	3,440
2019-12-27	3,500	3,505	3,485	3,485	325,300	3,485
2019-12-26	3,480	3,490	3,470	3,480	264,400	3,480
2019-12-25	3,500	3,500	3,430	3,450	353,600	3,450
2019-12-24	3,485	3,510	3,470	3,500	532,100	3,500
2019-12-23	3,465	3,470	3,430	3,470	433,000	3,470
2019-12-20	3,440	3,475	3,420	3,460	655,800	3,460
2019-12-19	3,400	3,435	3,385	3,415	434,400	3,415
2019-12-18	3,450	3,465	3,395	3,410	708,700	3,410
2019-12-17	3,385	3,420	3,365	3,420	494,100	3,420
2019-12-16	3,360	3,420	3,350	3,390	623,700	3,390
2019-12-13	3,390	3,390	3,320	3,345	898,900	3,345
2019-12-12	3,370	3,370	3,300	3,330	469,100	3,330
2019-12-11	3,390	3,395	3,350	3,355	438,600	3,355
2019-12-10	3,365	3,375	3,345	3,355	379,100	3,355
2019-12-09	3,385	3,395	3,345	3,385	506,500	3,385
2019-12-06	3,335	3,340	3,315	3,330	550,700	3,330
2019-12-05	3,330	3,335	3,285	3,315	545,000	3,315
2019-12-04	3,350	3,360	3,280	3,315	692,700	3,315
2019-12-03	3,275	3,400	3,270	3,385	883,700	3,385
2019-12-02	3,290	3,325	3,280	3,315	318,000	3,315
2019-11-29	3,325	3,345	3,280	3,295	475,900	3,295
2019-11-28	3,310	3,310	3,265	3,305	469,400	3,305
2019-11-27	3,305	3,330	3,300	3,315	413,500	3,315
2019-11-26	3,300	3,310	3,280	3,300	1,293,900	3,300
2019-11-25	3,245	3,250	3,230	3,250	396,700	3,250
2019-11-22	3,165	3,210	3,155	3,205	399,800	3,205
2019-11-21	3,165	3,180	3,110	3,180	669,700	3,180
2019-11-20	3,155	3,180	3,140	3,170	545,700	3,170
2019-11-19	3,200	3,200	3,165	3,195	421,200	3,195
2019-11-18	3,195	3,225	3,190	3,215	516,000	3,215
2019-11-15	3,240	3,250	3,190	3,205	728,400	3,205
2019-11-14	3,285	3,285	3,175	3,230	860,200	3,230
2019-11-13	3,275	3,325	3,260	3,315	1,019,500	3,315
2019-11-12	3,150	3,265	3,140	3,250	989,700	3,250
2019-11-11	3,300	3,320	3,185	3,200	1,222,400	3,200
2019-11-08	3,095	3,115	3,065	3,095	949,300	3,095
2019-11-07	3,015	3,045	3,010	3,045	621,100	3,045
2019-11-06	3,040	3,045	2,978	3,025	702,700	3,025
2019-11-05	2,950	2,992	2,933	2,987	1,154,500	2,987
2019-11-01	2,873	2,889	2,841	2,851	800,400	2,851
2019-10-31	2,950	2,952	2,889	2,918	755,300	2,918
2019-10-30	2,965	2,978	2,926	2,947	2,137,000	2,947
2019-10-29	2,901	2,937	2,879	2,935	1,266,300	2,935
2019-10-28	2,807	2,862	2,800	2,851	1,352,200	2,851
2019-10-25	2,743	2,815	2,739	2,809	1,174,500	2,809
2019-10-24	2,723	2,739	2,714	2,732	774,100	2,732
2019-10-23	2,702	2,705	2,646	2,700	615,400	2,700
2019-10-21	2,697	2,710	2,686	2,706	459,700	2,706
2019-10-18	2,766	2,772	2,696	2,705	977,300	2,705
2019-10-17	2,714	2,764	2,714	2,751	976,600	2,751
2019-10-16	2,727	2,750	2,711	2,724	967,300	2,724
2019-10-15	2,690	2,704	2,663	2,695	1,512,000	2,695
2019-10-11	2,651	2,663	2,636	2,646	783,200	2,646
2019-10-10	2,591	2,626	2,573	2,611	1,285,900	2,611
2019-10-09	2,615	2,615	2,549	2,596	2,240,800	2,596
2019-10-08	2,639	2,677	2,627	2,660	1,263,800	2,660
2019-10-07	2,614	2,626	2,594	2,625	686,300	2,625
2019-10-04	2,587	2,623	2,587	2,618	904,800	2,618
2019-10-03	2,604	2,636	2,589	2,612	1,013,000	2,612
2019-10-02	2,705	2,715	2,661	2,668	1,136,000	2,668
2019-10-01	2,744	2,784	2,741	2,755	696,700	2,755
2019-09-30	2,727	2,753	2,719	2,728	1,019,700	2,728
2019-09-27	2,784	2,787	2,733	2,767	816,600	2,767
2019-09-26	2,882	2,882	2,761	2,776	1,482,700	2,776
2019-09-25	2,860	2,863	2,836	2,852	1,049,200	2,852
2019-09-24	2,824	2,862	2,818	2,841	913,500	2,841
2019-09-20	2,870	2,910	2,826	2,843	2,198,700	2,843
2019-09-19	2,791	2,831	2,779	2,830	1,281,300	2,830
2019-09-18	2,797	2,797	2,764	2,773	986,200	2,773
2019-09-17	2,800	2,801	2,750	2,796	1,011,600	2,796
2019-09-13	2,819	2,819	2,769	2,782	1,495,700	2,782
2019-09-12	2,775	2,799	2,759	2,779	1,330,600	2,779
2019-09-11	2,652	2,727	2,652	2,726	918,800	2,726
2019-09-10	2,706	2,708	2,653	2,662	794,300	2,662
2019-09-09	2,635	2,658	2,623	2,656	779,600	2,656
2019-09-06	2,701	2,725	2,649	2,649	1,026,500	2,649
2019-09-05	2,576	2,676	2,567	2,666	1,113,300	2,666
2019-09-04	2,600	2,609	2,560	2,568	1,260,100	2,568
2019-09-03	2,559	2,578	2,540	2,566	878,400	2,566
2019-09-02	2,636	2,653	2,570	2,576	905,200	2,576
2019-08-30	2,638	2,653	2,617	2,642	1,199,000	2,642
2019-08-29	2,530	2,595	2,522	2,592	981,800	2,592
2019-08-28	2,574	2,574	2,529	2,548	675,200	2,548
2019-08-27	2,539	2,599	2,538	2,583	1,069,800	2,583
2019-08-26	2,476	2,509	2,473	2,498	1,023,400	2,498
2019-08-23	2,534	2,561	2,499	2,553	1,321,700	2,553
2019-08-22	2,563	2,566	2,542	2,548	949,900	2,548
2019-08-21	2,509	2,564	2,502	2,538	804,500	2,538
2019-08-20	2,563	2,577	2,528	2,538	1,024,700	2,538
2019-08-19	2,574	2,587	2,533	2,548	1,472,700	2,548
2019-08-16	2,463	2,544	2,463	2,524	2,108,600	2,524
2019-08-15	2,350	2,455	2,341	2,442	2,246,000	2,442
2019-08-14	2,375	2,402	2,369	2,394	1,085,100	2,394
2019-08-13	2,315	2,352	2,296	2,329	1,259,500	2,329
2019-08-09	2,339	2,354	2,298	2,311	772,200	2,311
2019-08-08	2,353	2,368	2,315	2,317	1,496,600	2,317
2019-08-07	2,277	2,399	2,260	2,353	2,261,600	2,353
2019-08-06	2,390	2,458	2,362	2,427	1,281,400	2,427
2019-08-05	2,522	2,544	2,428	2,474	1,004,700	2,474
2019-08-02	2,581	2,611	2,555	2,569	937,800	2,569
2019-08-01	2,597	2,634	2,586	2,631	510,500	2,631
2019-07-31	2,641	2,654	2,628	2,638	615,400	2,638
2019-07-30	2,686	2,707	2,653	2,663	554,300	2,663
2019-07-29	2,669	2,687	2,652	2,680	471,400	2,680
2019-07-26	2,678	2,687	2,661	2,681	512,200	2,681
2019-07-25	2,675	2,703	2,669	2,699	748,300	2,699
2019-07-24	2,645	2,659	2,625	2,657	640,000	2,657
2019-07-23	2,571	2,642	2,571	2,628	766,900	2,628
2019-07-22	2,589	2,591	2,556	2,571	977,700	2,571
2019-07-19	2,578	2,615	2,573	2,604	1,572,400	2,604
2019-07-18	2,695	2,695	2,605	2,609	1,036,000	2,609
2019-07-17	2,710	2,723	2,694	2,715	431,800	2,715
2019-07-16	2,750	2,766	2,733	2,733	365,700	2,733
2019-07-12	2,783	2,792	2,738	2,753	455,900	2,753
2019-07-11	2,788	2,798	2,742	2,783	922,000	2,783
2019-07-10	2,693	2,765	2,687	2,755	1,107,700	2,755
2019-07-09	2,742	2,745	2,692	2,697	645,700	2,697
2019-07-08	2,762	2,779	2,726	2,740	569,200	2,740
2019-07-05	2,774	2,784	2,763	2,773	591,300	2,773
2019-07-04	2,749	2,773	2,735	2,770	535,000	2,770
2019-07-03	2,758	2,771	2,716	2,734	780,100	2,734
2019-07-02	2,718	2,798	2,706	2,787	1,187,400	2,787
2019-07-01	2,695	2,725	2,643	2,714	1,527,400	2,714
2019-06-28	2,654	2,672	2,623	2,642	1,424,400	2,642
2019-06-27	2,685	2,695	2,649	2,685	1,365,400	2,685
2019-06-26	2,735	2,742	2,680	2,683	919,000	2,683
2019-06-25	2,820	2,831	2,768	2,772	692,700	2,772
2019-06-24	2,813	2,816	2,787	2,805	462,600	2,805
2019-06-21	2,848	2,902	2,822	2,826	1,654,500	2,826
2019-06-20	2,801	2,857	2,784	2,838	704,600	2,838
2019-06-19	2,805	2,829	2,774	2,786	987,800	2,786
2019-06-18	2,799	2,825	2,750	2,756	817,500	2,756
2019-06-17	2,813	2,813	2,769	2,806	837,100	2,806
2019-06-14	2,806	2,841	2,785	2,831	1,035,600	2,831
2019-06-13	2,815	2,820	2,771	2,797	1,113,700	2,797
2019-06-12	2,880	2,880	2,810	2,822	1,204,100	2,822
2019-06-11	2,880	2,888	2,854	2,884	894,900	2,884
2019-06-10	2,830	2,852	2,799	2,843	853,800	2,843
2019-06-07	2,774	2,797	2,768	2,779	597,400	2,779
2019-06-06	2,745	2,782	2,738	2,753	650,500	2,753
2019-06-05	2,750	2,769	2,724	2,739	863,600	2,739
2019-06-04	2,628	2,654	2,606	2,652	765,500	2,652
2019-06-03	2,679	2,683	2,626	2,633	732,700	2,633
2019-05-31	2,735	2,745	2,711	2,721	939,000	2,721
2019-05-30	2,742	2,770	2,736	2,758	486,300	2,758
2019-05-29	2,774	2,783	2,731	2,769	709,400	2,769
2019-05-28	2,771	2,799	2,770	2,775	575,700	2,775
2019-05-27	2,750	2,792	2,732	2,780	538,700	2,780
2019-05-24	2,707	2,747	2,702	2,727	504,200	2,727
2019-05-23	2,727	2,748	2,713	2,741	483,000	2,741
2019-05-22	2,771	2,815	2,751	2,751	1,040,500	2,751
2019-05-21	2,729	2,762	2,707	2,749	553,100	2,749
2019-05-20	2,828	2,840	2,763	2,772	716,500	2,772
2019-05-17	2,837	2,869	2,808	2,828	732,200	2,828
2019-05-16	2,819	2,828	2,742	2,795	844,800	2,795
2019-05-15	2,816	2,830	2,787	2,796	878,500	2,796
2019-05-14	2,705	2,800	2,701	2,800	821,900	2,800
2019-05-13	2,880	2,885	2,796	2,807	922,800	2,807
2019-05-10	2,888	2,928	2,837	2,866	1,046,700	2,866
2019-05-09	2,874	2,916	2,872	2,876	718,800	2,876
2019-05-08	2,879	2,936	2,861	2,906	898,700	2,906
2019-05-07	2,945	2,983	2,924	2,958	1,053,300	2,958
2019-04-26	2,983	2,996	2,953	2,974	1,118,500	2,974
2019-04-25	3,020	3,020	2,969	2,998	1,144,000	2,998
2019-04-24	3,000	3,075	2,988	3,040	1,150,000	3,040
2019-04-23	3,070	3,110	3,060	3,085	650,200	3,085
2019-04-22	3,020	3,095	3,000	3,075	807,300	3,075
2019-04-19	2,989	3,070	2,966	3,020	1,055,500	3,020
2019-04-18	3,115	3,115	2,999	3,005	1,651,600	3,005
2019-04-17	3,170	3,185	3,105	3,120	1,481,600	3,120
2019-04-16	3,265	3,275	3,180	3,190	1,054,800	3,190
2019-04-15	3,250	3,300	3,245	3,290	870,400	3,290
2019-04-12	3,265	3,270	3,210	3,245	539,300	3,245
2019-04-11	3,240	3,265	3,230	3,245	436,000	3,245
2019-04-10	3,200	3,250	3,180	3,245	642,900	3,245
2019-04-09	3,245	3,270	3,240	3,255	535,700	3,255
2019-04-08	3,250	3,270	3,225	3,245	490,500	3,245
2019-04-05	3,210	3,240	3,205	3,225	678,500	3,225
2019-04-04	3,220	3,245	3,195	3,215	855,100	3,215
2019-04-03	3,205	3,230	3,185	3,205	874,300	3,205
2019-04-02	3,220	3,225	3,160	3,195	935,000	3,195
2019-04-01	3,230	3,255	3,185	3,200	1,229,400	3,200
2019-03-29	3,120	3,215	3,120	3,200	1,518,400	3,200
2019-03-28	3,060	3,110	3,035	3,105	944,400	3,105
2019-03-27	3,100	3,120	3,065	3,090	656,400	3,090
2019-03-26	3,020	3,065	3,010	3,060	1,075,900	3,060
2019-03-25	3,010	3,015	2,955	2,999	1,220,100	2,999
2019-03-22	3,080	3,115	3,045	3,105	1,120,300	3,105
2019-03-20	2,990	3,085	2,975	3,075	958,600	3,075
2019-03-19	3,045	3,050	2,996	3,040	927,300	3,040
2019-03-18	3,030	3,080	3,000	3,070	1,003,700	3,070
2019-03-15	2,982	3,030	2,966	3,015	1,308,900	3,015
2019-03-14	3,005	3,015	2,932	2,956	1,109,800	2,956
2019-03-13	2,954	2,967	2,921	2,959	771,900	2,959
2019-03-12	2,963	2,997	2,948	2,965	1,071,300	2,965
2019-03-11	2,862	2,893	2,835	2,885	837,200	2,885
2019-03-08	2,889	2,901	2,853	2,866	1,348,200	2,866
2019-03-07	2,936	2,940	2,892	2,926	1,111,700	2,926
2019-03-06	2,880	2,970	2,872	2,968	1,938,800	2,968
2019-03-05	2,849	2,863	2,813	2,830	877,700	2,830
2019-03-04	2,844	2,897	2,844	2,894	1,014,100	2,894
2019-03-01	2,761	2,832	2,760	2,800	837,400	2,800
2019-02-28	2,751	2,759	2,714	2,745	910,800	2,745
2019-02-27	2,761	2,778	2,742	2,761	1,009,500	2,761
2019-02-26	2,783	2,796	2,754	2,776	816,700	2,776
2019-02-25	2,796	2,813	2,765	2,770	968,600	2,770
2019-02-22	2,756	2,800	2,751	2,795	752,100	2,795
2019-02-21	2,766	2,777	2,730	2,766	1,086,900	2,766
2019-02-20	2,790	2,799	2,767	2,788	858,600	2,788
2019-02-19	2,776	2,794	2,761	2,789	688,100	2,789
2019-02-18	2,820	2,835	2,764	2,774	1,132,000	2,774
2019-02-15	2,770	2,779	2,726	2,728	1,047,000	2,728
2019-02-14	2,767	2,810	2,757	2,805	1,194,400	2,805
2019-02-13	2,774	2,788	2,748	2,778	1,467,100	2,778
2019-02-12	2,647	2,763	2,627	2,757	1,480,500	2,757
2019-02-08	2,699	2,718	2,638	2,659	1,667,200	2,659
2019-02-07	2,650	2,742	2,643	2,734	2,651,600	2,734
2019-02-06	2,536	2,563	2,518	2,550	1,177,100	2,550
2019-02-05	2,537	2,550	2,519	2,522	695,100	2,522
2019-02-04	2,550	2,568	2,514	2,524	862,700	2,524
2019-02-01	2,502	2,547	2,498	2,532	856,300	2,532
2019-01-31	2,538	2,543	2,485	2,495	784,600	2,495
2019-01-30	2,473	2,483	2,455	2,465	695,000	2,465
2019-01-29	2,454	2,469	2,424	2,468	813,100	2,468
2019-01-28	2,500	2,521	2,474	2,476	1,014,700	2,476
2019-01-25	2,428	2,509	2,426	2,509	1,374,500	2,509
2019-01-24	2,365	2,428	2,358	2,428	1,017,800	2,428
2019-01-23	2,330	2,393	2,317	2,364	856,900	2,364
2019-01-22	2,429	2,439	2,368	2,373	918,200	2,373
2019-01-21	2,448	2,467	2,403	2,420	1,274,700	2,420
2019-01-18	2,371	2,394	2,353	2,381	918,900	2,381
2019-01-17	2,358	2,374	2,326	2,334	777,900	2,334
2019-01-16	2,345	2,348	2,298	2,323	1,085,100	2,323
2019-01-15	2,287	2,367	2,284	2,355	1,258,100	2,355
2019-01-11	2,283	2,333	2,283	2,314	1,384,200	2,314
2019-01-10	2,258	2,307	2,258	2,268	1,886,700	2,268
2019-01-09	2,229	2,281	2,200	2,254	1,512,200	2,254
2019-01-08	2,174	2,199	2,155	2,179	937,900	2,179
2019-01-07	2,096	2,155	2,091	2,144	1,123,900	2,144
2019-01-04	2,093	2,111	2,008	2,027	1,754,500	2,027

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 [2019年度]

7701 (株)島津製作所の時系列データ [2019年度]