島津製作所(7701)の株価時系列情報
島津製作所(7701)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 635 | 636 | 631 | 631 | 452,000 |
| 2010/12/29 | 633 | 636 | 628 | 634 | 918,000 |
| 2010/12/28 | 648 | 649 | 636 | 637 | 904,000 |
| 2010/12/27 | 643 | 651 | 643 | 648 | 526,000 |
| 2010/12/24 | 658 | 658 | 645 | 648 | 699,000 |
| 2010/12/22 | 663 | 667 | 657 | 661 | 759,000 |
| 2010/12/21 | 662 | 672 | 659 | 666 | 1,220,000 |
| 2010/12/20 | 647 | 671 | 645 | 663 | 3,014,000 |
| 2010/12/17 | 642 | 643 | 638 | 641 | 977,000 |
| 2010/12/16 | 636 | 642 | 635 | 641 | 915,000 |
| 2010/12/15 | 633 | 637 | 629 | 636 | 832,000 |
| 2010/12/14 | 628 | 634 | 627 | 634 | 728,000 |
| 2010/12/13 | 627 | 630 | 622 | 630 | 940,000 |
| 2010/12/10 | 638 | 639 | 631 | 633 | 1,277,000 |
| 2010/12/09 | 640 | 644 | 638 | 640 | 746,000 |
| 2010/12/08 | 641 | 645 | 637 | 641 | 1,099,000 |
| 2010/12/07 | 641 | 644 | 635 | 640 | 799,000 |
| 2010/12/06 | 648 | 649 | 639 | 641 | 931,000 |
| 2010/12/03 | 630 | 645 | 627 | 644 | 1,725,000 |
| 2010/12/02 | 629 | 630 | 625 | 627 | 677,000 |
| 2010/12/01 | 619 | 623 | 615 | 620 | 473,000 |
| 2010/11/30 | 625 | 628 | 620 | 620 | 1,023,000 |
| 2010/11/29 | 624 | 631 | 623 | 627 | 854,000 |
| 2010/11/26 | 620 | 632 | 618 | 629 | 1,238,000 |
| 2010/11/25 | 621 | 624 | 612 | 623 | 1,120,000 |
| 2010/11/24 | 614 | 620 | 606 | 611 | 1,313,000 |
| 2010/11/22 | 626 | 627 | 620 | 621 | 973,000 |
| 2010/11/19 | 633 | 635 | 617 | 620 | 1,353,000 |
| 2010/11/18 | 623 | 629 | 620 | 628 | 1,111,000 |
| 2010/11/17 | 615 | 616 | 612 | 613 | 680,000 |
| 2010/11/16 | 619 | 622 | 612 | 618 | 1,152,000 |
| 2010/11/15 | 623 | 623 | 616 | 619 | 1,023,000 |
| 2010/11/12 | 626 | 629 | 618 | 622 | 1,638,000 |
| 2010/11/11 | 642 | 648 | 615 | 624 | 4,502,000 |
| 2010/11/10 | 653 | 673 | 649 | 672 | 1,106,000 |
| 2010/11/09 | 647 | 651 | 643 | 648 | 609,000 |
| 2010/11/08 | 637 | 646 | 633 | 646 | 525,000 |
| 2010/11/05 | 631 | 641 | 631 | 636 | 551,000 |
| 2010/11/04 | 618 | 627 | 612 | 617 | 546,000 |
| 2010/11/02 | 602 | 610 | 600 | 608 | 552,000 |
| 2010/11/01 | 605 | 608 | 600 | 604 | 718,000 |
| 2010/10/29 | 609 | 612 | 601 | 605 | 636,000 |
| 2010/10/28 | 612 | 623 | 607 | 618 | 1,272,000 |
| 2010/10/27 | 626 | 633 | 614 | 620 | 1,022,000 |
| 2010/10/26 | 634 | 642 | 626 | 626 | 770,000 |
| 2010/10/25 | 649 | 649 | 632 | 636 | 857,000 |
| 2010/10/22 | 650 | 652 | 646 | 650 | 399,000 |
| 2010/10/21 | 650 | 652 | 643 | 646 | 673,000 |
| 2010/10/20 | 662 | 663 | 648 | 654 | 665,000 |
| 2010/10/19 | 658 | 673 | 658 | 672 | 616,000 |
| 2010/10/18 | 656 | 669 | 650 | 665 | 560,000 |
| 2010/10/15 | 655 | 663 | 643 | 657 | 1,153,000 |
| 2010/10/14 | 665 | 669 | 660 | 660 | 632,000 |
| 2010/10/13 | 651 | 661 | 651 | 655 | 641,000 |
| 2010/10/12 | 676 | 680 | 645 | 649 | 905,000 |
| 2010/10/08 | 664 | 684 | 664 | 679 | 1,149,000 |
| 2010/10/07 | 654 | 663 | 650 | 655 | 525,000 |
| 2010/10/06 | 658 | 666 | 655 | 657 | 691,000 |
| 2010/10/05 | 639 | 660 | 639 | 657 | 838,000 |
| 2010/10/04 | 637 | 651 | 635 | 646 | 924,000 |
| 2010/10/01 | 643 | 647 | 635 | 637 | 740,000 |
| 2010/09/30 | 652 | 665 | 642 | 642 | 1,214,000 |
| 2010/09/29 | 633 | 654 | 633 | 649 | 892,000 |
| 2010/09/28 | 636 | 639 | 628 | 633 | 567,000 |
| 2010/09/27 | 633 | 647 | 631 | 646 | 627,000 |
| 2010/09/24 | 646 | 646 | 631 | 631 | 1,198,000 |
| 2010/09/22 | 652 | 655 | 647 | 648 | 545,000 |
| 2010/09/21 | 658 | 663 | 653 | 661 | 1,083,000 |
| 2010/09/17 | 640 | 648 | 638 | 646 | 610,000 |
| 2010/09/16 | 645 | 647 | 633 | 637 | 627,000 |
| 2010/09/15 | 618 | 638 | 617 | 635 | 917,000 |
| 2010/09/14 | 620 | 627 | 613 | 616 | 714,000 |
| 2010/09/13 | 627 | 627 | 619 | 619 | 406,000 |
| 2010/09/10 | 620 | 628 | 617 | 621 | 951,000 |
| 2010/09/09 | 612 | 614 | 608 | 614 | 843,000 |
| 2010/09/08 | 597 | 602 | 585 | 601 | 874,000 |
| 2010/09/07 | 601 | 612 | 598 | 603 | 570,000 |
| 2010/09/06 | 609 | 611 | 604 | 611 | 567,000 |
| 2010/09/03 | 595 | 605 | 593 | 603 | 649,000 |
| 2010/09/02 | 594 | 598 | 587 | 596 | 1,018,000 |
| 2010/09/01 | 570 | 580 | 566 | 580 | 1,726,000 |
| 2010/08/31 | 587 | 588 | 568 | 569 | 892,000 |
| 2010/08/30 | 590 | 610 | 590 | 597 | 1,351,000 |
| 2010/08/27 | 572 | 583 | 568 | 580 | 1,220,000 |
| 2010/08/26 | 578 | 578 | 569 | 576 | 1,267,000 |
| 2010/08/25 | 585 | 585 | 564 | 569 | 1,384,000 |
| 2010/08/24 | 583 | 590 | 582 | 587 | 927,000 |
| 2010/08/23 | 593 | 603 | 590 | 600 | 1,141,000 |
| 2010/08/20 | 602 | 603 | 594 | 598 | 711,000 |
| 2010/08/19 | 596 | 607 | 595 | 607 | 906,000 |
| 2010/08/18 | 591 | 595 | 585 | 593 | 500,000 |
| 2010/08/17 | 578 | 590 | 578 | 583 | 880,000 |
| 2010/08/16 | 584 | 594 | 579 | 591 | 921,000 |
| 2010/08/13 | 588 | 599 | 586 | 587 | 1,276,000 |
| 2010/08/12 | 580 | 592 | 579 | 592 | 1,394,000 |
| 2010/08/11 | 590 | 590 | 578 | 588 | 1,119,000 |
| 2010/08/10 | 601 | 603 | 591 | 596 | 988,000 |
| 2010/08/09 | 607 | 608 | 595 | 598 | 1,407,000 |
| 2010/08/06 | 619 | 628 | 608 | 618 | 1,903,000 |
| 2010/08/05 | 594 | 633 | 594 | 627 | 4,439,000 |
| 2010/08/04 | 664 | 665 | 627 | 634 | 1,219,000 |
| 2010/08/03 | 669 | 669 | 658 | 663 | 586,000 |
| 2010/08/02 | 664 | 668 | 656 | 659 | 396,000 |
| 2010/07/30 | 670 | 672 | 656 | 662 | 709,000 |
| 2010/07/29 | 664 | 672 | 664 | 668 | 487,000 |
| 2010/07/28 | 661 | 668 | 658 | 666 | 489,000 |
| 2010/07/27 | 657 | 662 | 651 | 655 | 362,000 |
| 2010/07/26 | 653 | 659 | 653 | 658 | 402,000 |
| 2010/07/23 | 652 | 655 | 644 | 648 | 445,000 |
| 2010/07/22 | 640 | 640 | 630 | 634 | 498,000 |
| 2010/07/21 | 648 | 653 | 643 | 643 | 670,000 |
| 2010/07/20 | 645 | 655 | 641 | 648 | 521,000 |
| 2010/07/16 | 667 | 668 | 654 | 655 | 544,000 |
| 2010/07/15 | 685 | 685 | 669 | 669 | 904,000 |
| 2010/07/14 | 687 | 696 | 681 | 690 | 545,000 |
| 2010/07/13 | 688 | 695 | 674 | 677 | 960,000 |
| 2010/07/12 | 696 | 697 | 684 | 687 | 1,045,000 |
| 2010/07/09 | 708 | 710 | 701 | 705 | 487,000 |
| 2010/07/08 | 696 | 704 | 695 | 701 | 621,000 |
| 2010/07/07 | 689 | 690 | 674 | 677 | 516,000 |
| 2010/07/06 | 674 | 690 | 668 | 689 | 947,000 |
| 2010/07/05 | 672 | 690 | 667 | 688 | 512,000 |
| 2010/07/02 | 675 | 675 | 665 | 672 | 668,000 |
| 2010/07/01 | 674 | 678 | 666 | 673 | 555,000 |
| 2010/06/30 | 690 | 690 | 672 | 674 | 993,000 |
| 2010/06/29 | 703 | 713 | 688 | 689 | 858,000 |
| 2010/06/28 | 701 | 706 | 694 | 701 | 632,000 |
| 2010/06/25 | 694 | 713 | 693 | 701 | 1,245,000 |
| 2010/06/24 | 692 | 700 | 690 | 694 | 440,000 |
| 2010/06/23 | 695 | 700 | 691 | 694 | 564,000 |
| 2010/06/22 | 720 | 720 | 709 | 710 | 479,000 |
| 2010/06/21 | 716 | 727 | 714 | 726 | 736,000 |
| 2010/06/18 | 705 | 712 | 699 | 708 | 800,000 |
| 2010/06/17 | 702 | 706 | 693 | 696 | 751,000 |
| 2010/06/16 | 715 | 717 | 706 | 708 | 708,000 |
| 2010/06/15 | 698 | 708 | 696 | 708 | 1,181,000 |
| 2010/06/14 | 684 | 698 | 680 | 696 | 1,510,000 |
| 2010/06/11 | 678 | 681 | 671 | 674 | 1,497,000 |
| 2010/06/10 | 649 | 652 | 640 | 651 | 735,000 |
| 2010/06/09 | 650 | 654 | 643 | 648 | 639,000 |
| 2010/06/08 | 649 | 662 | 649 | 652 | 593,000 |
| 2010/06/07 | 669 | 669 | 650 | 658 | 1,047,000 |
| 2010/06/04 | 680 | 687 | 676 | 679 | 1,134,000 |
| 2010/06/03 | 665 | 678 | 664 | 675 | 868,000 |
| 2010/06/02 | 651 | 675 | 650 | 655 | 1,639,000 |
| 2010/06/01 | 667 | 669 | 653 | 659 | 1,501,000 |
| 2010/05/31 | 654 | 670 | 652 | 666 | 1,424,000 |
| 2010/05/28 | 670 | 676 | 651 | 663 | 1,784,000 |
| 2010/05/27 | 636 | 660 | 634 | 660 | 1,284,000 |
| 2010/05/26 | 648 | 655 | 636 | 643 | 1,413,000 |
| 2010/05/25 | 657 | 658 | 641 | 649 | 1,685,000 |
| 2010/05/24 | 660 | 669 | 643 | 664 | 1,828,000 |
| 2010/05/21 | 666 | 673 | 661 | 670 | 1,293,000 |
| 2010/05/20 | 694 | 698 | 683 | 686 | 1,011,000 |
| 2010/05/19 | 687 | 701 | 681 | 700 | 964,000 |
| 2010/05/18 | 703 | 712 | 693 | 697 | 1,536,000 |
| 2010/05/17 | 702 | 713 | 698 | 710 | 1,251,000 |
| 2010/05/14 | 719 | 728 | 709 | 717 | 1,715,000 |
| 2010/05/13 | 737 | 738 | 723 | 734 | 1,803,000 |
| 2010/05/12 | 718 | 759 | 705 | 737 | 3,401,000 |
| 2010/05/11 | 755 | 756 | 729 | 733 | 1,536,000 |
| 2010/05/10 | 727 | 747 | 723 | 746 | 1,718,000 |
| 2010/05/07 | 716 | 735 | 708 | 732 | 1,469,000 |
| 2010/05/06 | 767 | 780 | 755 | 759 | 1,156,000 |
| 2010/04/30 | 786 | 787 | 778 | 782 | 1,254,000 |
| 2010/04/28 | 790 | 790 | 771 | 774 | 1,552,000 |
| 2010/04/27 | 779 | 808 | 779 | 805 | 2,667,000 |
| 2010/04/26 | 763 | 778 | 763 | 777 | 1,623,000 |
| 2010/04/23 | 775 | 776 | 757 | 762 | 1,417,000 |
| 2010/04/22 | 772 | 772 | 762 | 767 | 946,000 |
| 2010/04/21 | 775 | 778 | 763 | 776 | 1,367,000 |
| 2010/04/20 | 767 | 774 | 758 | 760 | 1,318,000 |
| 2010/04/19 | 769 | 778 | 765 | 768 | 883,000 |
| 2010/04/16 | 790 | 791 | 780 | 784 | 1,270,000 |
| 2010/04/15 | 798 | 798 | 782 | 786 | 1,533,000 |
| 2010/04/14 | 783 | 799 | 778 | 798 | 1,619,000 |
| 2010/04/13 | 778 | 782 | 763 | 775 | 1,663,000 |
| 2010/04/12 | 775 | 788 | 775 | 777 | 1,204,000 |
| 2010/04/09 | 756 | 762 | 752 | 762 | 1,003,000 |
| 2010/04/08 | 762 | 765 | 754 | 756 | 675,000 |
| 2010/04/07 | 765 | 771 | 760 | 769 | 963,000 |
| 2010/04/06 | 760 | 765 | 754 | 756 | 1,066,000 |
| 2010/04/05 | 763 | 773 | 762 | 772 | 1,963,000 |
| 2010/04/02 | 758 | 758 | 748 | 754 | 885,000 |
| 2010/04/01 | 750 | 758 | 742 | 758 | 1,039,000 |
| 2010/03/31 | 754 | 756 | 741 | 749 | 1,691,000 |
| 2010/03/30 | 750 | 763 | 749 | 763 | 1,367,000 |
| 2010/03/29 | 747 | 749 | 737 | 743 | 1,686,000 |
| 2010/03/26 | 709 | 732 | 709 | 731 | 2,026,000 |
| 2010/03/25 | 700 | 701 | 692 | 699 | 756,000 |
| 2010/03/24 | 689 | 694 | 685 | 693 | 694,000 |
| 2010/03/23 | 689 | 691 | 682 | 684 | 543,000 |
| 2010/03/19 | 675 | 694 | 675 | 694 | 1,016,000 |
| 2010/03/18 | 694 | 694 | 670 | 672 | 1,143,000 |
| 2010/03/17 | 687 | 694 | 682 | 692 | 896,000 |
| 2010/03/16 | 685 | 688 | 678 | 686 | 691,000 |
| 2010/03/15 | 686 | 689 | 682 | 685 | 656,000 |
| 2010/03/12 | 685 | 689 | 677 | 684 | 1,918,000 |
| 2010/03/11 | 690 | 691 | 677 | 686 | 1,965,000 |
| 2010/03/10 | 702 | 704 | 681 | 687 | 1,859,000 |
| 2010/03/09 | 695 | 710 | 694 | 702 | 1,823,000 |
| 2010/03/08 | 677 | 695 | 675 | 694 | 1,490,000 |
| 2010/03/05 | 689 | 689 | 667 | 675 | 2,699,000 |
| 2010/03/04 | 689 | 691 | 677 | 679 | 1,202,000 |
| 2010/03/03 | 680 | 688 | 673 | 688 | 1,107,000 |
| 2010/03/02 | 677 | 686 | 672 | 685 | 1,380,000 |
| 2010/03/01 | 665 | 675 | 658 | 675 | 1,529,000 |
| 2010/02/26 | 650 | 665 | 642 | 664 | 1,775,000 |
| 2010/02/25 | 661 | 666 | 650 | 654 | 1,279,000 |
| 2010/02/24 | 655 | 662 | 648 | 658 | 899,000 |
| 2010/02/23 | 655 | 663 | 645 | 658 | 1,165,000 |
| 2010/02/22 | 651 | 657 | 646 | 655 | 1,219,000 |
| 2010/02/19 | 650 | 652 | 639 | 642 | 1,085,000 |
| 2010/02/18 | 647 | 649 | 639 | 647 | 931,000 |
| 2010/02/17 | 636 | 649 | 635 | 643 | 1,896,000 |
| 2010/02/16 | 636 | 638 | 628 | 633 | 1,333,000 |
| 2010/02/15 | 636 | 647 | 636 | 642 | 2,532,000 |
| 2010/02/12 | 610 | 636 | 607 | 629 | 2,621,000 |
| 2010/02/10 | 587 | 596 | 582 | 593 | 1,146,000 |
| 2010/02/09 | 582 | 583 | 575 | 577 | 571,000 |
| 2010/02/08 | 594 | 596 | 585 | 587 | 665,000 |
| 2010/02/05 | 596 | 599 | 590 | 594 | 571,000 |
| 2010/02/04 | 610 | 610 | 601 | 605 | 521,000 |
| 2010/02/03 | 607 | 617 | 607 | 609 | 428,000 |
| 2010/02/02 | 607 | 614 | 606 | 613 | 722,000 |
| 2010/02/01 | 600 | 606 | 591 | 604 | 1,344,000 |
| 2010/01/29 | 609 | 620 | 599 | 599 | 1,144,000 |
| 2010/01/28 | 607 | 617 | 602 | 611 | 919,000 |
| 2010/01/27 | 590 | 600 | 587 | 597 | 1,438,000 |
| 2010/01/26 | 604 | 609 | 590 | 590 | 967,000 |
| 2010/01/25 | 609 | 614 | 606 | 608 | 587,000 |
| 2010/01/22 | 606 | 614 | 601 | 613 | 907,000 |
| 2010/01/21 | 608 | 619 | 603 | 619 | 1,059,000 |
| 2010/01/20 | 621 | 621 | 612 | 614 | 1,115,000 |
| 2010/01/19 | 626 | 628 | 614 | 620 | 1,450,000 |
| 2010/01/18 | 624 | 629 | 621 | 625 | 958,000 |
| 2010/01/15 | 631 | 639 | 623 | 633 | 1,827,000 |
| 2010/01/14 | 627 | 629 | 616 | 627 | 1,230,000 |
| 2010/01/13 | 648 | 648 | 625 | 626 | 1,479,000 |
| 2010/01/12 | 640 | 650 | 639 | 645 | 1,140,000 |
| 2010/01/08 | 638 | 645 | 632 | 641 | 1,353,000 |
| 2010/01/07 | 627 | 633 | 623 | 629 | 1,222,000 |
| 2010/01/06 | 628 | 630 | 619 | 626 | 758,000 |
| 2010/01/05 | 630 | 630 | 621 | 621 | 527,000 |
| 2010/01/04 | 622 | 629 | 614 | 625 | 438,000 |