[7701 東証1部] 島津製作所 日足 時系列データ

[7701 東証1部] 島津製作所 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172667.002675.002619.002637.0012310003257652300
2017-11-162552.002653.002540.002636.0010347002703304500
2017-11-152592.002603.002547.002572.0010625002738349500
2017-11-142594.002612.002575.002592.0010107002618119900
2017-11-132605.002636.002598.002622.0012584003296008600
2017-11-102574.002619.002549.002613.0014686003801542000
2017-11-092631.002680.002582.002623.0022407005910140300
2017-11-082445.002642.002405.002623.0028656007304569400
2017-11-072426.002440.002395.002439.0015498003748405300
2017-11-062440.002451.002429.002451.008025001959510300
2017-11-022422.002431.002399.002429.007280001761911500
2017-11-012377.002405.002366.002404.008379002004580100
2017-10-312303.002353.002298.002348.009270002164753300
2017-10-302300.002324.002290.002314.0019450004499810700
2017-10-272336.002339.002308.002321.005704001321645200
2017-10-262312.002322.002303.002314.005278001220692400
2017-10-252341.002353.002302.002309.009972002314548100
2017-10-242314.002329.002309.002329.005069001176798500
2017-10-232295.002315.002287.002310.006615001524046500
2017-10-202263.002277.002248.002271.006002001360079300
2017-10-192273.002274.002246.002273.006682001512904100
2017-10-182267.002279.002261.002274.00436600991477900
2017-10-172280.002282.002248.002269.007637001728719200
2017-10-162279.002286.002263.002271.006155001398904900
2017-10-132260.002279.002250.002274.005709001294823400
2017-10-122247.002271.002242.002260.005361001210973400
2017-10-112232.002239.002224.002236.005197001160271400
2017-10-102223.002235.002209.002232.006374001418391900
2017-10-062255.002257.002216.002220.004851001081296500
2017-10-052278.002278.002230.002238.005919001328486100
2017-10-042246.002279.002239.002278.0015197003438393400
2017-10-032223.002230.002207.002223.005302001176297000
2017-10-022201.002209.002193.002199.007682001689501000
2017-09-292230.002237.002211.002216.005864001301541600
2017-09-282220.002241.002203.002240.006934001541684900
2017-09-272197.002202.002184.002198.006306001383986900
2017-09-262207.002212.002191.002198.007117001566058400
2017-09-252228.002229.002207.002213.006751001495521000
2017-09-222212.002228.002196.002216.006048001337274000
2017-09-212243.002249.002220.002222.007761001731913600
2017-09-202242.002254.002235.002238.006703001503367100
2017-09-192225.002257.002219.002255.0011396002557175800
2017-09-152165.002204.002154.002204.0011448002512605100
2017-09-142188.002194.002169.002184.009714002120715800
2017-09-132172.002191.002165.002182.0011037002408075300
2017-09-122142.002158.002133.002153.0011567002484915400
2017-09-112163.002185.002105.002114.0016754003572405900
2017-09-082119.002125.002086.002103.0016742003530826700
2017-09-072041.002102.002037.002089.0016399003414434500
2017-09-062005.002054.001999.002033.0011909002418962200
2017-09-052021.002032.001999.002007.007425001492756000
2017-09-042023.002027.002000.002014.006757001359946200
2017-09-012042.002047.002023.002040.007108001447484000
2017-08-312017.002025.002010.002021.009599001938627100
2017-08-301998.002019.001988.002008.009240001857693200
2017-08-291965.001993.001951.001984.009743001928797000
2017-08-281966.001974.001944.001972.0011049002166872900
2017-08-251978.001985.001955.001973.0011370002244554200
2017-08-241987.002002.001981.001981.006905001373045600
2017-08-232022.002027.001995.002002.007897001584561100
2017-08-222000.002016.001995.002003.008780001758563600
2017-08-212024.002027.002002.002004.0010023002016488600
2017-08-182030.002032.002012.002014.008728001763993900
2017-08-172044.002066.002042.002060.009757002007586900
2017-08-162049.002067.002042.002059.007280001497763400
2017-08-152047.002073.002032.002043.009497001945848000
2017-08-142043.002054.002020.002023.009795001990995800
2017-08-102057.002086.002055.002063.0013520002800046400
2017-08-092078.002087.002001.002047.0018275003717161700
2017-08-082056.002137.002052.002078.0023100004791501300
2017-08-072202.002202.002156.002156.0012012002601096500
2017-08-042199.002230.002199.002208.007894001749722400
2017-08-032200.002208.002184.002203.004634001018245900
2017-08-022183.002201.002177.002191.005131001124678400
2017-08-012162.002190.002160.002171.004999001087039400
2017-07-312194.002197.002171.002172.005296001153645000
2017-07-282208.002214.002193.002200.005390001187431100
2017-07-272174.002225.002174.002216.006519001438156600
2017-07-262190.002209.002162.002179.007965001738925700
2017-07-252209.002210.002184.002186.00405100888005000
2017-07-242211.002213.002182.002198.006209001362662900
2017-07-212212.002228.002212.002222.00359300798143500
2017-07-202205.002224.002203.002218.005188001149314900
2017-07-192188.002214.002186.002208.004795001056586800
2017-07-182210.002214.002193.002204.00391600862269700
2017-07-142207.002226.002199.002212.006540001447024200
2017-07-132232.002235.002215.002222.004758001057899500
2017-07-122245.002249.002216.002222.006573001464679700
2017-07-112210.002243.002207.002243.007547001684973300
2017-07-102186.002212.002182.002209.007212001587139100
2017-07-072155.002175.002155.002162.007538001630977400
2017-07-062200.002213.002147.002166.0018788004091803400
2017-07-052091.002109.002083.002107.006225001306794600
2017-07-042128.002135.002078.002088.008256001730609600
2017-07-032123.002132.002108.002113.008703001841657000
2017-06-302144.002144.002122.002138.0011749002504286500
2017-06-292183.002186.002145.002149.0010259002207500300
2017-06-282182.002186.002154.002160.005820001261892300
2017-06-272193.002197.002177.002194.007516001644897700
2017-06-262173.002199.002161.002187.007164001563796800
2017-06-232200.002214.002190.002202.008569001887753800
2017-06-222183.002190.002175.002185.006268001368512900
2017-06-212188.002198.002171.002175.009251002015699400
2017-06-202208.002208.002186.002191.009178002014713400
2017-06-192126.002165.002125.002161.007491001614045700
2017-06-162138.002141.002115.002132.0011710002492210500
2017-06-152094.002137.002092.002133.009220001956382200
2017-06-142150.002161.002113.002124.0010641002266870200
2017-06-132146.002147.002123.002131.009617002049557000
2017-06-122150.002155.002128.002155.0012219002624704800
2017-06-092190.002195.002167.002174.0011222002446933500
2017-06-082197.002211.002190.002196.007826001720238500
2017-06-072210.002223.002190.002206.0014104003106843500
2017-06-062233.002247.002224.002225.009637002151877900
2017-06-052237.002254.002234.002252.0010499002356889100
2017-06-022200.002244.002200.002244.0016682003718241000
2017-06-012158.002193.002138.002192.0018682004058726800
2017-05-312120.002142.002114.002142.0028215006023539700
2017-05-302134.002140.002120.002130.0013826002945568700
2017-05-292114.002157.002101.002148.006806001458505900
2017-05-262159.002162.002128.002141.0012140002601419200
2017-05-252175.002184.002149.002156.0013397002902824000
2017-05-242117.002147.002111.002144.0014035002997102800
2017-05-232080.002118.002078.002085.0012087002526744700
2017-05-222048.002076.002035.002068.006958001436271500
2017-05-192062.002066.002040.002054.008030001646977700
2017-05-182027.002070.002027.002069.0012562002584323800
2017-05-172066.002080.002057.002065.0011525002381790600
2017-05-162070.002088.002067.002087.0014861003091181200
2017-05-152031.002051.002014.002049.0012014002448202400
2017-05-122024.002049.002016.002035.0017517003557195400
2017-05-112002.002018.001982.001985.0012021002401084800
2017-05-101998.002007.001992.002003.0011764002354070800
2017-05-091992.002010.001988.001999.0013578002714027100
2017-05-081952.001984.001948.001980.0011032002174208500
2017-05-021904.001945.001904.001929.0011635002245671400
2017-05-011897.001910.001895.001901.006642001262942400
2017-04-281890.001907.001885.001890.0010399001971255100
2017-04-271870.001892.001868.001888.0010098001901555800
2017-04-261860.001876.001850.001876.0011434002133412600
2017-04-251840.001847.001829.001843.0011400002095868900
2017-04-241804.001842.001802.001838.0017275003159275900
2017-04-211780.001782.001758.001774.0012870002276149900
2017-04-201781.001786.001766.001774.009215001635841300
2017-04-191758.001794.001758.001780.008979001601540400
2017-04-181768.001774.001756.001769.008498001501059800
2017-04-171728.001758.001726.001749.007161001251125000
2017-04-141734.001761.001728.001742.008036001403128700
2017-04-131743.001749.001722.001741.0014072002447407500
2017-04-121766.001771.001750.001751.006664001170953600
2017-04-111776.001791.001763.001779.005737001019503000
2017-04-101800.001803.001778.001786.008184001464084900
2017-04-071772.001795.001760.001786.0011551002057783600
2017-04-061801.001819.001756.001758.0013881002475367100
2017-04-051785.001791.001770.001779.008790001564720600
2017-04-041787.001797.001760.001774.0014466002570675300
2017-04-031770.001774.001758.001760.007211001272653300
2017-03-311803.001804.001769.001769.009153001634874000
2017-03-301802.001824.001787.001790.0010022001805842700
2017-03-291807.001823.001793.001798.0010289001856107700
2017-03-281815.001828.001803.001810.0012586002281606700
2017-03-271793.001803.001781.001793.008231001475720300
2017-03-241800.001815.001796.001813.008306001502211200
2017-03-231784.001798.001777.001795.007952001423214600
2017-03-221800.001813.001790.001791.0011626002093054200
2017-03-211812.001834.001812.001823.009254001688666700
2017-03-171836.001838.001817.001837.008826001616864300
2017-03-161838.001858.001827.001856.007032001299307600
2017-03-151849.001853.001837.001850.005777001067243200
2017-03-141875.001875.001857.001865.006628001236199400
2017-03-131877.001891.001867.001880.0010319001940841700
2017-03-101867.001898.001864.001896.0013880002611565100
2017-03-091858.001865.001845.001851.009803001814117400
2017-03-081850.001859.001837.001848.007966001470886800
2017-03-071840.001852.001832.001839.005498001012279500
2017-03-061834.001853.001831.001848.009046001670448500
2017-03-031851.001862.001820.001834.009926001820659900
2017-03-021869.001873.001845.001848.008128001507939900
2017-03-011839.001854.001827.001841.008109001492707300
2017-02-281839.001854.001825.001831.0010620001951836100
2017-02-271816.001845.001813.001833.0012513002290542300
2017-02-241822.001844.001811.001835.0010396001906810500
2017-02-231839.001844.001819.001828.0012034002202076600
2017-02-221880.001881.001836.001841.0010012001853891200
2017-02-211874.001890.001865.001888.00419100789369300
2017-02-201877.001885.001859.001879.007595001424534500
2017-02-171879.001894.001867.001889.006265001181149000
2017-02-161906.001909.001877.001886.00485200916985800
2017-02-151900.001906.001883.001903.009014001712425100
2017-02-141879.001892.001856.001860.008319001554290000
2017-02-131900.001912.001873.001877.0011542002176208100
2017-02-101878.001899.001864.001899.0010672002013028600
2017-02-091839.001871.001839.001858.0015901002951254000
2017-02-081785.001830.001785.001817.0033409006035855800
2017-02-071886.001908.001872.001900.007195001363935300
2017-02-061930.001936.001895.001912.007223001381031000
2017-02-031921.001931.001898.001914.008897001701453100
2017-02-021952.001961.001912.001916.007837001514595500
2017-02-011898.001949.001890.001945.0014024002703934000
2017-01-311898.001926.001897.001909.0010631002032413800
2017-01-301917.001924.001902.001911.008220001572119100
2017-01-271938.001959.001900.001910.0013883002676194500
2017-01-261907.001935.001900.001927.0015759003029576500
2017-01-251875.001885.001858.001871.008687001625215000
2017-01-241845.001869.001839.001852.008175001513993100
2017-01-231845.001858.001840.001843.007591001403109100
2017-01-201847.001870.001836.001862.0010523001955790300
2017-01-191840.001860.001829.001856.0010726001979828600
2017-01-181809.001824.001788.001810.009872001785355000
2017-01-171833.001839.001803.001803.009961001805212000
2017-01-161845.001866.001822.001841.009416001734543300
2017-01-131849.001865.001843.001864.0010246001902124300
2017-01-121885.001891.001852.001860.0010702001993588700
2017-01-111899.001904.001877.001897.007274001376481600
2017-01-101934.001949.001876.001887.0013803002629762200
2017-01-061873.001896.001871.001888.008413001586642200
2017-01-051890.001909.001883.001894.008047001524986600
2017-01-041869.001905.001856.001896.0012018002273993200
2016-12-301857.001875.001838.001862.008880001652071000
2016-12-291862.001862.001837.001845.008190001510655000
2016-12-281863.001874.001858.001864.007570001412618000
2016-12-271874.001888.001854.001863.009530001779390000
2016-12-261809.001880.001809.001871.0019990003717561000
2016-12-221766.001767.001754.001765.008650001525030000
2016-12-211801.001802.001769.001770.008030001428916000
2016-12-201785.001806.001775.001802.00555000995940000
2016-12-191816.001818.001790.001801.006650001198298000
2016-12-161778.001822.001774.001818.0014410002602933000
2016-12-151759.001775.001753.001773.0010900001926873000
2016-12-141756.001766.001732.001738.0011200001951141000
2016-12-131765.001780.001757.001764.0010420001838993000
2016-12-121800.001800.001766.001777.0011360002023552000
2016-12-091755.001781.001754.001781.0011090001961844000
2016-12-081770.001778.001745.001758.009310001636640000
2016-12-071735.001746.001729.001746.0011340001970544000
2016-12-061760.001761.001729.001741.0013460002346146000
2016-12-051734.001744.001712.001718.0011520001984916000
2016-12-021752.001754.001737.001743.0011000001919523000
2016-12-011763.001780.001746.001759.0017120003016555000
2016-11-301735.001753.001726.001743.0020960003653551000
2016-11-291697.001712.001688.001708.0010220001742596000
2016-11-281725.001735.001710.001717.0010780001852204000
2016-11-251692.001738.001692.001730.0014560002514611000
2016-11-241673.001709.001673.001691.008700001472171000
2016-11-221670.001689.001660.001679.0010440001752646000
2016-11-211658.001683.001652.001677.008950001494885000
2016-11-181642.001650.001628.001646.0010170001667884000
2016-11-171638.001643.001617.001632.009800001592494000
2016-11-161632.001640.001612.001638.0011320001844507000
2016-11-151637.001647.001607.001621.0014230002307555000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter