[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 
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
2016-04-151702.001726.001702.001716.008540001466026000
2016-04-141722.001731.001700.001730.0010080001732744000
2016-04-131649.001676.001649.001671.0010060001674709000
2016-04-121629.001640.001607.001635.007830001275863000
2016-04-111639.001643.001602.001619.008980001451040000
2016-04-081583.001651.001576.001639.0016350002643813000
2016-04-071616.001640.001604.001622.0010670001730485000
2016-04-061636.001643.001615.001640.0013160002146727000
2016-04-051683.001695.001650.001650.0010030001667836000
2016-04-041695.001727.001692.001711.007080001210912000
2016-04-011746.001765.001688.001689.0012100002062786000
2016-03-311794.001804.001763.001765.009610001704858000
2016-03-301790.001817.001785.001786.008280001488582000
2016-03-291777.001807.001768.001794.0010740001924969000
2016-03-281749.001785.001740.001785.0011340002006476000
2016-03-251740.001745.001725.001732.006380001106152000
2016-03-241707.001744.001704.001733.008870001534514000
2016-03-231732.001736.001705.001717.0013070002248249000
2016-03-221700.001745.001694.001737.0015310002648660000
2016-03-181755.001786.001689.001709.0022080003792277000
2016-03-171785.001804.001769.001777.008210001466064000
2016-03-161762.001796.001760.001784.008920001588882000
2016-03-151791.001807.001776.001787.007370001320792000
2016-03-141771.001789.001761.001785.008550001521680000
2016-03-111751.001772.001737.001758.0012190002139170000
2016-03-101720.001772.001720.001766.0011660002045159000
2016-03-091689.001714.001677.001701.0012770002162890000
2016-03-081743.001748.001684.001716.0012610002159828000
2016-03-071763.001767.001738.001748.0010370001811954000
2016-03-041766.001785.001757.001773.0013720002425960000
2016-03-031801.001807.001770.001788.0011230002001629000
2016-03-021790.001814.001772.001810.0013020002345672000
2016-03-011743.001749.001702.001736.0012790002211128000
2016-02-291798.001810.001760.001760.0010450001864172000
2016-02-261770.001782.001749.001764.0010060001776748000
2016-02-251726.001747.001722.001744.009870001712475000
2016-02-241713.001723.001699.001718.0014200002431449000
2016-02-231789.001807.001756.001767.008430001497700000
2016-02-221744.001789.001737.001787.009130001618401000
2016-02-191776.001797.001747.001772.0012070002135213000
2016-02-181803.001824.001788.001793.0011620002093537000
2016-02-171772.001810.001739.001766.0014970002655779000
2016-02-161753.001836.001740.001798.0016250002922017000
2016-02-151743.001809.001709.001793.0020960003694515000
2016-02-121650.001695.001625.001650.0024010003988459000
2016-02-101798.001798.001698.001733.0022730003926830000
2016-02-091700.001731.001636.001641.0018230003044879000
2016-02-081747.001799.001731.001790.0015640002758206000
2016-02-051794.001816.001775.001791.009940001781811000
2016-02-041856.001875.001841.001846.009330001727150000
2016-02-031890.001910.001869.001896.007230001365907000
2016-02-021918.001969.001918.001952.008020001563702000
2016-02-011880.001937.001879.001934.0010250001962269000
2016-01-291820.001840.001761.001837.0013600002462713000
2016-01-281787.001808.001778.001789.009490001701347000
2016-01-271813.001826.001791.001806.0010150001832459000
2016-01-261805.001812.001786.001791.008590001544339000
2016-01-251812.001835.001803.001824.0011890002163756000
2016-01-221741.001778.001711.001772.0011750002051965000
2016-01-211728.001747.001674.001674.0012680002175290000
2016-01-201770.001791.001725.001725.0016780002936123000
2016-01-191744.001765.001726.001757.0011630002032593000
2016-01-181694.001748.001691.001734.009600001652325000
2016-01-151793.001793.001745.001757.0010470001844618000
2016-01-141779.001779.001730.001753.0013710002391953000
2016-01-131790.001827.001784.001825.0013780002495496000
2016-01-121830.001845.001773.001778.0020330003651538000
2016-01-081846.001897.001826.001877.0017250003230769000
2016-01-071922.001943.001855.001863.0019250003631221000
2016-01-061957.001973.001938.001947.0013390002612710000
2016-01-051983.001994.001956.001969.0014680002897004000
2016-01-042036.002046.001998.002000.0011690002355167000
2015-12-302020.002056.002013.002045.0012550002564479000
2015-12-291989.002020.001981.002013.0010300002064698000
2015-12-281975.001988.001950.001978.007250001428145000
2015-12-251951.001982.001948.001971.00504000992903000
2015-12-241991.001998.001943.001945.005420001064028000
2015-12-221967.001993.001958.001982.0010520002081338000
2015-12-211950.001973.001935.001953.0012720002481401000
2015-12-181984.002028.001956.001958.0021870004341364000
2015-12-171971.001984.001940.001970.0013130002582914000
2015-12-161940.001948.001880.001909.0012050002294872000
2015-12-151923.001944.001893.001893.009090001734066000
2015-12-141881.001919.001871.001919.008120001540814000
2015-12-111911.001957.001906.001934.0011200002159437000
2015-12-101939.001950.001926.001927.009240001786705000
2015-12-091992.002009.001957.001970.009800001938290000
2015-12-082028.002034.001997.002005.007090001424686000
2015-12-071991.002022.001991.002017.0011230002258610000
2015-12-041979.002001.001961.001966.0010940002161727000
2015-12-032010.002015.001995.002007.007720001549928000

   ※ 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