[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 
2017-04-241804.001842.001802.001838.0017275003159275900
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
2016-11-141608.001624.001604.001620.009810001586142000
2016-11-111630.001645.001593.001599.0016100002594076000
2016-11-101600.001626.001584.001620.0023170003740426000
2016-11-091616.001617.001474.001506.0028610004374376000
2016-11-081560.001619.001555.001608.0028400004508566000
2016-11-071489.001498.001475.001488.0013200001963446000
2016-11-041470.001470.001451.001459.0012830001870827000
2016-11-021501.001510.001491.001499.008570001284901000
2016-11-011513.001525.001506.001521.008580001301042000
2016-10-311511.001530.001510.001529.0010290001564550000
2016-10-281533.001540.001523.001533.0010480001604751000
2016-10-271520.001537.001510.001523.009560001455834000
2016-10-261528.001532.001507.001531.0010250001561537000
2016-10-251511.001535.001511.001529.007990001220042000
2016-10-241528.001531.001503.001514.0011170001687608000
2016-10-211551.001558.001533.001536.0010640001640266000
2016-10-201532.001544.001521.001544.008220001263235000
2016-10-191553.001560.001535.001538.009440001457318000
2016-10-181554.001559.001543.001552.00505000782203000
2016-10-171545.001557.001534.001555.006750001044012000
2016-10-141550.001569.001542.001554.007080001099335000
2016-10-131565.001580.001549.001550.0013390002086955000
2016-10-121573.001595.001571.001577.009370001482323000
2016-10-111578.001604.001578.001601.0013290002116974000
2016-10-071562.001573.001549.001573.00605000946503000
2016-10-061570.001583.001562.001562.00575000902400000
2016-10-051535.001559.001533.001552.007010001084885000
2016-10-041537.001556.001533.001542.007030001086091000
2016-10-031551.001554.001533.001535.00491000756373000
2016-09-301530.001540.001518.001531.008690001331639000
2016-09-291539.001577.001530.001553.0010470001632340000
2016-09-281513.001536.001507.001521.00625000949396000
2016-09-271500.001537.001486.001537.008580001305102000
2016-09-261532.001540.001512.001515.00599000911985000
2016-09-231551.001554.001538.001541.007310001128999000
2016-09-211520.001551.001503.001551.008360001280359000
2016-09-201513.001535.001502.001520.0018760002844341000
2016-09-161534.001536.001500.001512.0019560002955940000
2016-09-151543.001545.001531.001539.007790001198136000
2016-09-141555.001572.001544.001561.007110001110819000
2016-09-131565.001579.001556.001560.008460001322872000
2016-09-121579.001579.001554.001566.0010720001674583000
2016-09-091606.001610.001593.001602.009680001551205000
2016-09-081604.001620.001599.001615.006790001092887000
2016-09-071609.001611.001584.001608.0013130002099257000
2016-09-061623.001634.001613.001628.00593000965115000
2016-09-051641.001648.001618.001624.007640001242555000
2016-09-021636.001642.001630.001637.007360001205348000
2016-09-011623.001640.001614.001636.0012280002001870000
2016-08-311618.001636.001609.001619.0020020003243210000
2016-08-301635.001644.001615.001615.0030060004873228000
2016-08-291648.001661.001642.001648.0010270001693546000
2016-08-261623.001638.001611.001611.0010930001773367000
2016-08-251628.001641.001625.001632.009780001597206000
2016-08-241605.001641.001605.001630.0018260002962486000
2016-08-231622.001629.001599.001601.0013970002249311000
2016-08-221649.001653.001618.001642.0014570002389057000
2016-08-191629.001659.001617.001655.0016760002753743000
2016-08-181632.001664.001602.001622.0022540003688475000
2016-08-171650.001661.001612.001648.0036130005935767000
2016-08-161625.001665.001588.001588.0027940004557034000
2016-08-151556.001620.001554.001610.0018750003000677000
2016-08-121545.001571.001533.001566.009510001481955000
2016-08-101564.001566.001540.001540.009300001437985000
2016-08-091537.001568.001525.001564.0015290002372075000
2016-08-081550.001575.001523.001564.0032760005085259000
2016-08-051434.001472.001431.001455.0019770002870098000
2016-08-041415.001442.001394.001437.0015120002152208000
2016-08-031427.001440.001418.001424.0011880001695420000
2016-08-021459.001477.001457.001457.007810001143325000
2016-08-011475.001488.001466.001477.009550001409851000
2016-07-291509.001512.001459.001509.0018520002758162000
2016-07-281549.001554.001506.001509.0012260001866180000
2016-07-271531.001558.001528.001547.0014220002197608000
2016-07-261556.001556.001515.001518.0014690002241708000
2016-07-251575.001588.001568.001569.009840001551356000
2016-07-221537.001567.001537.001564.0013600002115724000
2016-07-211568.001568.001533.001544.0012890001996144000
2016-07-201530.001545.001521.001531.0015270002335789000
2016-07-191548.001574.001531.001568.0018960002945067000
2016-07-151507.001524.001502.001508.0014450002185604000
2016-07-141487.001526.001480.001515.0015590002353461000
2016-07-131526.001535.001494.001498.0027910004234707000
2016-07-121441.001474.001426.001466.0020810003037163000
2016-07-111369.001408.001362.001397.0011900001658742000
2016-07-081392.001403.001344.001348.0019730002694272000
2016-07-071410.001412.001381.001392.0014010001950920000
2016-07-061420.001432.001393.001412.0021800003064116000
2016-07-051491.001493.001453.001463.0021530003152729000
2016-07-041500.001513.001488.001511.007730001163094000
2016-07-011521.001540.001506.001511.009930001507320000
2016-06-301545.001549.001524.001524.0015800002425070000
2016-06-291519.001533.001491.001527.0011540001746758000
2016-06-281480.001516.001464.001506.0020570003080076000
2016-06-271485.001530.001485.001516.0020970003169732000
2016-06-241621.001623.001457.001471.0017860002708762000
2016-06-231593.001615.001582.001613.0011270001800635000
2016-06-221610.001611.001586.001600.0011640001860337000
2016-06-211583.001622.001561.001619.0015390002459442000
2016-06-201607.001634.001598.001608.0015960002576432000
2016-06-171615.001627.001588.001595.0013810002213026000
2016-06-161637.001642.001596.001598.0017780002878886000
2016-06-151628.001660.001627.001647.0020710003408095000
2016-06-141601.001623.001590.001619.0018420002970839000
2016-06-131601.001617.001601.001607.0014790002381659000
2016-06-101640.001644.001609.001641.0017060002788808000
2016-06-091630.001636.001609.001621.0014500002349897000
2016-06-081618.001620.001588.001613.0018850003022097000
2016-06-071603.001617.001587.001616.0017020002732826000
2016-06-061607.001614.001584.001604.0017210002750523000
2016-06-031638.001652.001616.001638.0013470002205525000
2016-06-021666.001679.001631.001638.0011660001917941000
2016-06-011678.001708.001666.001692.0014450002440206000
2016-05-311693.001696.001675.001690.0032130005415538000
2016-05-301702.001716.001695.001714.009320001589993000
2016-05-271712.001722.001700.001706.009810001675697000
2016-05-261767.001771.001708.001724.0013430002319371000
2016-05-251747.001753.001733.001750.0014980002615608000
2016-05-241724.001729.001714.001728.0010650001835307000
2016-05-231727.001731.001687.001730.0010530001803168000
2016-05-201743.001758.001734.001739.0013000002262682000
2016-05-191765.001777.001754.001766.006710001184515000
2016-05-181757.001767.001740.001749.007880001379542000
2016-05-171754.001767.001748.001764.009450001662144000
2016-05-161742.001770.001737.001737.009900001733869000
2016-05-131786.001791.001750.001756.0014210002504168000
2016-05-121750.001797.001734.001795.0019420003428990000
2016-05-111724.001727.001684.001710.0014470002470111000
2016-05-101640.001684.001640.001680.0010560001766609000
2016-05-091655.001669.001648.001653.006430001064915000
2016-05-061640.001654.001624.001638.007770001271627000
2016-05-021654.001666.001605.001639.0012470002030331000
2016-04-281738.001763.001683.001694.0010630001827999000
2016-04-271748.001748.001721.001728.00571000987967000
2016-04-261750.001772.001743.001748.0011460002009248000
2016-04-251779.001787.001764.001769.008980001590667000
2016-04-221739.001762.001723.001761.0010030001748130000
2016-04-211750.001765.001736.001748.009560001671819000
2016-04-201710.001735.001710.001720.0011770002029565000
2016-04-191684.001708.001684.001704.008040001365355000
2016-04-181636.001666.001634.001650.009120001507695000

   ※ 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。 

s7db.com Twitter Blog