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 |
|---|---|---|---|---|---|
| 2026/11/10 | 4,688 | 4,690 | 4,546 | 4,625 | 1,817,500 |
| 2026/11/09 | 4,520 | 4,575 | 4,348 | 4,506 | 2,437,600 |
| 2026/11/06 | 4,173 | 4,255 | 4,114 | 4,170 | 1,726,200 |
| 2026/11/05 | 4,449 | 4,449 | 4,327 | 4,393 | 1,149,700 |
| 2026/11/04 | 4,456 | 4,460 | 4,300 | 4,355 | 1,802,000 |
| 2026/11/02 | 4,432 | 4,454 | 4,348 | 4,386 | 974,200 |
| 2026/10/30 | 4,476 | 4,499 | 4,430 | 4,476 | 1,187,300 |
| 2026/10/29 | 4,460 | 4,504 | 4,419 | 4,448 | 2,654,000 |
| 2026/10/28 | 4,475 | 4,494 | 4,432 | 4,494 | 1,136,900 |
| 2026/10/27 | 4,385 | 4,438 | 4,360 | 4,419 | 1,194,300 |
| 2026/10/26 | 4,355 | 4,370 | 4,321 | 4,321 | 596,400 |
| 2026/10/23 | 4,292 | 4,349 | 4,288 | 4,341 | 1,027,200 |
| 2026/10/22 | 4,334 | 4,397 | 4,282 | 4,304 | 1,181,100 |
| 2026/10/21 | 4,358 | 4,377 | 4,295 | 4,329 | 1,020,100 |
| 2026/10/20 | 4,335 | 4,341 | 4,284 | 4,341 | 768,000 |
| 2026/10/19 | 4,386 | 4,393 | 4,323 | 4,356 | 784,900 |
| 2026/10/16 | 4,379 | 4,427 | 4,319 | 4,392 | 1,465,600 |
| 2026/10/15 | 4,300 | 4,349 | 4,225 | 4,281 | 1,331,400 |
| 2026/10/14 | 4,366 | 4,433 | 4,318 | 4,361 | 1,475,000 |
| 2026/10/13 | 4,320 | 4,331 | 4,254 | 4,306 | 1,123,600 |
| 2026/10/09 | 4,223 | 4,325 | 4,185 | 4,325 | 1,652,700 |
| 2026/10/08 | 4,229 | 4,275 | 4,193 | 4,223 | 2,014,700 |
| 2026/10/07 | 4,151 | 4,221 | 4,138 | 4,214 | 1,895,200 |
| 2026/10/06 | 4,044 | 4,145 | 4,008 | 4,117 | 1,625,000 |
| 2026/10/05 | 3,965 | 4,026 | 3,952 | 4,026 | 1,209,300 |
| 2026/10/02 | 3,941 | 3,954 | 3,898 | 3,898 | 1,279,800 |
| 2026/10/01 | 4,024 | 4,041 | 3,957 | 3,996 | 1,093,600 |
| 2026/09/30 | 4,018 | 4,085 | 4,018 | 4,056 | 1,430,600 |
| 2026/09/29 | 3,999 | 4,044 | 3,979 | 4,018 | 854,800 |
| 2026/09/28 | 4,049 | 4,064 | 4,006 | 4,010 | 1,164,400 |
| 2026/09/25 | 3,977 | 4,044 | 3,957 | 4,034 | 857,700 |
| 2026/09/24 | 3,950 | 4,018 | 3,930 | 3,962 | 959,500 |
| 2026/09/18 | 3,900 | 3,935 | 3,883 | 3,928 | 1,900,200 |
| 2026/09/17 | 3,850 | 3,892 | 3,835 | 3,881 | 729,700 |
| 2026/09/16 | 3,811 | 3,852 | 3,776 | 3,833 | 1,060,200 |
| 2026/09/15 | 3,773 | 3,828 | 3,756 | 3,780 | 1,309,000 |
| 2026/09/14 | 3,750 | 3,867 | 3,735 | 3,841 | 1,415,800 |
| 2026/09/11 | 3,721 | 3,742 | 3,675 | 3,742 | 1,424,100 |
| 2026/09/10 | 3,750 | 3,759 | 3,701 | 3,758 | 1,041,900 |
| 2026/09/09 | 3,766 | 3,810 | 3,762 | 3,762 | 1,141,300 |
| 2026/09/08 | 3,827 | 3,846 | 3,756 | 3,766 | 1,071,200 |
| 2026/09/07 | 3,871 | 3,924 | 3,847 | 3,847 | 1,020,500 |
| 2026/09/04 | 3,905 | 3,924 | 3,826 | 3,846 | 894,700 |
| 2026/09/03 | 3,940 | 3,951 | 3,895 | 3,895 | 723,900 |
| 2026/09/02 | 4,000 | 4,016 | 3,932 | 3,942 | 697,100 |
| 2026/09/01 | 4,126 | 4,131 | 4,033 | 4,056 | 830,300 |
| 2026/08/31 | 4,083 | 4,124 | 4,081 | 4,103 | 873,300 |
| 2026/08/28 | 4,097 | 4,158 | 4,091 | 4,130 | 672,700 |
| 2026/08/27 | 4,110 | 4,146 | 4,075 | 4,100 | 613,300 |
| 2026/08/26 | 4,122 | 4,132 | 4,091 | 4,110 | 424,600 |
| 2026/08/25 | 4,165 | 4,165 | 4,092 | 4,119 | 379,800 |
| 2026/08/24 | 4,118 | 4,142 | 4,099 | 4,115 | 530,400 |
| 2026/08/21 | 4,125 | 4,140 | 4,076 | 4,109 | 728,900 |
| 2026/08/20 | 4,011 | 4,117 | 4,006 | 4,100 | 776,000 |
| 2026/08/19 | 4,042 | 4,053 | 3,967 | 3,981 | 810,900 |
| 2026/08/18 | 4,126 | 4,156 | 4,091 | 4,092 | 776,000 |
| 2026/08/17 | 4,222 | 4,222 | 4,127 | 4,156 | 641,600 |
| 2026/08/14 | 4,224 | 4,271 | 4,215 | 4,221 | 772,600 |
| 2026/08/13 | 4,250 | 4,266 | 4,198 | 4,266 | 946,800 |
| 2026/08/12 | 4,189 | 4,227 | 4,151 | 4,227 | 1,099,500 |
| 2026/08/10 | 4,056 | 4,140 | 4,031 | 4,129 | 1,464,700 |
| 2026/08/07 | 4,072 | 4,097 | 3,850 | 4,078 | 2,350,800 |
| 2026/08/06 | 4,110 | 4,189 | 4,095 | 4,142 | 988,800 |
| 2026/08/05 | 4,125 | 4,134 | 4,069 | 4,111 | 828,000 |
| 2026/08/04 | 4,010 | 4,073 | 4,001 | 4,070 | 699,800 |
| 2026/08/03 | 4,031 | 4,049 | 3,909 | 4,010 | 857,300 |
| 2026/07/31 | 4,165 | 4,172 | 4,083 | 4,094 | 777,200 |
| 2026/07/30 | 4,122 | 4,166 | 4,086 | 4,122 | 785,000 |
| 2026/07/29 | 4,163 | 4,171 | 4,104 | 4,129 | 906,300 |
| 2026/07/28 | 4,234 | 4,254 | 4,129 | 4,138 | 951,600 |
| 2026/07/27 | 4,163 | 4,292 | 4,163 | 4,274 | 995,600 |
| 2026/07/24 | 4,066 | 4,208 | 4,064 | 4,164 | 1,092,700 |
| 2026/07/23 | 4,073 | 4,123 | 4,063 | 4,063 | 717,500 |
| 2026/07/22 | 4,080 | 4,113 | 4,056 | 4,058 | 905,500 |
| 2026/07/21 | 4,192 | 4,194 | 4,084 | 4,113 | 1,253,500 |
| 2026/07/17 | 4,185 | 4,197 | 4,107 | 4,180 | 815,400 |
| 2026/07/16 | 4,191 | 4,242 | 4,177 | 4,203 | 773,100 |
| 2026/07/15 | 4,240 | 4,355 | 4,221 | 4,261 | 1,145,900 |
| 2026/07/14 | 4,205 | 4,284 | 4,148 | 4,216 | 1,471,700 |
| 2026/07/13 | 4,175 | 4,185 | 4,113 | 4,170 | 1,054,100 |
| 2026/07/10 | 4,069 | 4,194 | 4,041 | 4,140 | 1,229,300 |
| 2026/07/09 | 3,999 | 4,009 | 3,971 | 4,000 | 550,800 |
| 2026/07/08 | 3,998 | 4,031 | 3,982 | 3,984 | 620,400 |
| 2026/07/07 | 4,062 | 4,099 | 4,048 | 4,068 | 803,000 |
| 2026/07/06 | 4,158 | 4,159 | 4,046 | 4,101 | 852,200 |
| 2026/07/03 | 4,149 | 4,158 | 4,092 | 4,143 | 960,300 |
| 2026/07/02 | 4,036 | 4,165 | 4,011 | 4,135 | 1,243,100 |
| 2026/07/01 | 4,127 | 4,147 | 4,003 | 4,073 | 1,152,200 |
| 2026/06/30 | 4,100 | 4,155 | 4,038 | 4,116 | 1,585,800 |
| 2026/06/29 | 4,048 | 4,092 | 3,998 | 4,064 | 1,515,500 |
| 2026/06/26 | 3,919 | 4,048 | 3,895 | 4,048 | 1,663,600 |
| 2026/06/25 | 3,877 | 3,939 | 3,834 | 3,919 | 1,255,000 |
| 2026/06/24 | 3,795 | 3,864 | 3,781 | 3,811 | 1,227,100 |
| 2026/06/23 | 3,848 | 3,861 | 3,795 | 3,810 | 1,136,100 |
| 2026/06/22 | 3,828 | 3,922 | 3,820 | 3,871 | 880,600 |
| 2026/06/19 | 3,868 | 3,876 | 3,786 | 3,828 | 1,570,900 |
| 2026/06/18 | 3,830 | 3,870 | 3,812 | 3,834 | 1,020,800 |
| 2026/06/17 | 3,772 | 3,825 | 3,726 | 3,808 | 1,017,200 |
| 2026/06/16 | 3,741 | 3,770 | 3,678 | 3,766 | 1,299,900 |
| 2026/06/15 | 3,780 | 3,788 | 3,727 | 3,758 | 973,900 |
| 2026/06/12 | 3,836 | 3,895 | 3,701 | 3,710 | 1,741,200 |
| 2026/06/11 | 3,720 | 3,795 | 3,720 | 3,766 | 1,801,300 |
| 2026/06/10 | 3,785 | 3,808 | 3,727 | 3,782 | 1,554,400 |
| 2026/06/09 | 3,820 | 3,850 | 3,758 | 3,815 | 2,158,700 |
| 2026/06/08 | 3,746 | 3,912 | 3,746 | 3,794 | 2,462,000 |
| 2026/06/05 | 4,040 | 4,107 | 3,862 | 3,886 | 2,942,400 |
| 2026/06/04 | 4,021 | 4,239 | 4,009 | 4,057 | 3,428,200 |
| 2026/06/03 | 3,934 | 4,077 | 3,909 | 4,052 | 2,341,400 |
| 2026/06/02 | 3,856 | 3,941 | 3,820 | 3,920 | 2,501,800 |
| 2026/06/01 | 3,825 | 4,059 | 3,806 | 3,944 | 4,408,000 |
| 2026/05/29 | 3,779 | 3,865 | 3,758 | 3,775 | 20,006,300 |
| 2026/05/28 | 3,772 | 3,835 | 3,724 | 3,756 | 2,974,100 |
| 2026/05/27 | 3,810 | 3,824 | 3,763 | 3,792 | 2,672,500 |
| 2026/05/26 | 3,910 | 3,942 | 3,812 | 3,825 | 3,173,100 |
| 2026/05/25 | 3,697 | 3,876 | 3,645 | 3,876 | 3,075,700 |
| 2026/05/22 | 3,706 | 3,808 | 3,684 | 3,720 | 1,934,000 |
| 2026/05/21 | 3,606 | 3,721 | 3,580 | 3,700 | 1,941,200 |
| 2026/05/20 | 3,617 | 3,644 | 3,542 | 3,580 | 1,729,500 |
| 2026/05/19 | 3,614 | 3,655 | 3,563 | 3,620 | 2,232,000 |
| 2026/05/18 | 3,501 | 3,620 | 3,497 | 3,586 | 2,584,100 |
| 2026/05/15 | 3,472 | 3,513 | 3,432 | 3,506 | 2,007,800 |
| 2026/05/14 | 3,513 | 3,525 | 3,456 | 3,490 | 2,908,400 |
| 2026/05/13 | 3,388 | 3,614 | 3,388 | 3,498 | 5,198,000 |
| 2026/05/12 | 3,795 | 3,819 | 3,672 | 3,672 | 2,877,400 |
| 2026/05/11 | 3,880 | 3,895 | 3,804 | 3,815 | 1,634,800 |
| 2026/05/08 | 3,786 | 3,864 | 3,771 | 3,836 | 1,776,100 |
| 2026/05/07 | 3,790 | 3,848 | 3,726 | 3,842 | 2,925,000 |
| 2026/05/01 | 3,604 | 3,666 | 3,595 | 3,653 | 1,071,700 |
| 2026/04/30 | 3,685 | 3,685 | 3,606 | 3,632 | 1,366,100 |
| 2026/04/28 | 3,653 | 3,654 | 3,602 | 3,644 | 1,549,000 |
| 2026/04/27 | 3,621 | 3,658 | 3,601 | 3,614 | 1,154,200 |
| 2026/04/24 | 3,630 | 3,630 | 3,581 | 3,594 | 1,466,100 |
| 2026/04/23 | 3,635 | 3,649 | 3,542 | 3,583 | 1,340,900 |
| 2026/04/22 | 3,721 | 3,736 | 3,656 | 3,677 | 1,546,700 |
| 2026/04/21 | 3,776 | 3,788 | 3,717 | 3,721 | 1,707,700 |
| 2026/04/20 | 3,837 | 3,851 | 3,736 | 3,737 | 1,498,600 |
| 2026/04/17 | 3,821 | 3,846 | 3,808 | 3,808 | 1,632,400 |
| 2026/04/16 | 3,895 | 3,924 | 3,820 | 3,821 | 1,331,100 |
| 2026/04/15 | 3,828 | 3,918 | 3,828 | 3,876 | 1,457,400 |
| 2026/04/14 | 3,852 | 3,882 | 3,815 | 3,818 | 868,600 |
| 2026/04/13 | 3,770 | 3,836 | 3,765 | 3,818 | 1,023,000 |
| 2026/04/10 | 3,799 | 3,835 | 3,768 | 3,794 | 1,674,800 |
| 2026/04/09 | 3,852 | 3,888 | 3,844 | 3,861 | 1,243,900 |
| 2026/04/08 | 3,912 | 3,912 | 3,827 | 3,850 | 1,333,300 |
| 2026/04/07 | 3,839 | 3,868 | 3,828 | 3,842 | 704,400 |
| 2026/04/06 | 3,840 | 3,870 | 3,821 | 3,821 | 421,700 |
| 2026/04/03 | 3,785 | 3,833 | 3,769 | 3,833 | 629,000 |
| 2026/03/27 | 3,826 | 3,867 | 3,809 | 3,855 | 772,200 |
| 2026/03/26 | 3,879 | 3,889 | 3,820 | 3,846 | 734,200 |
| 2026/03/25 | 3,905 | 3,905 | 3,854 | 3,854 | 1,113,800 |
| 2026/03/24 | 3,754 | 3,800 | 3,730 | 3,800 | 945,400 |
| 2026/03/23 | 3,731 | 3,777 | 3,686 | 3,692 | 1,081,700 |
| 2026/03/19 | 3,819 | 3,890 | 3,784 | 3,798 | 1,409,200 |
| 2026/03/18 | 3,885 | 3,897 | 3,870 | 3,884 | 782,800 |
| 2026/03/17 | 3,922 | 3,928 | 3,837 | 3,867 | 965,800 |
| 2026/03/16 | 3,843 | 3,929 | 3,835 | 3,906 | 979,700 |
| 2026/03/13 | 3,841 | 3,896 | 3,831 | 3,868 | 1,300,600 |
| 2026/03/12 | 3,862 | 3,899 | 3,833 | 3,886 | 1,465,800 |
| 2026/03/11 | 3,966 | 4,003 | 3,878 | 3,878 | 1,056,900 |
| 2026/03/10 | 3,907 | 3,957 | 3,874 | 3,914 | 1,188,000 |
| 2026/03/09 | 3,780 | 3,872 | 3,773 | 3,868 | 1,212,200 |
| 2026/03/06 | 3,910 | 3,993 | 3,908 | 3,961 | 1,538,900 |
| 2026/03/05 | 3,949 | 3,999 | 3,923 | 3,980 | 1,396,900 |
| 2026/03/04 | 3,885 | 3,928 | 3,820 | 3,853 | 1,287,800 |
| 2026/03/03 | 4,081 | 4,110 | 3,992 | 3,992 | 1,423,000 |
| 2026/03/02 | 4,289 | 4,311 | 4,199 | 4,206 | 1,230,500 |
| 2026/02/27 | 4,295 | 4,408 | 4,281 | 4,359 | 2,624,100 |
| 2026/02/26 | 4,316 | 4,382 | 4,301 | 4,352 | 1,118,300 |
| 2026/02/25 | 4,289 | 4,381 | 4,252 | 4,316 | 901,000 |
| 2026/02/24 | 4,190 | 4,273 | 4,177 | 4,225 | 958,200 |
| 2026/02/20 | 4,183 | 4,193 | 4,135 | 4,177 | 1,176,000 |
| 2026/02/19 | 4,155 | 4,227 | 4,141 | 4,205 | 804,800 |
| 2026/02/18 | 4,115 | 4,156 | 4,085 | 4,129 | 864,900 |
| 2026/02/17 | 4,155 | 4,187 | 4,119 | 4,134 | 856,100 |
| 2026/02/16 | 4,205 | 4,206 | 4,157 | 4,172 | 579,300 |
| 2026/02/13 | 4,242 | 4,259 | 4,107 | 4,153 | 998,200 |
| 2026/02/12 | 4,238 | 4,282 | 4,229 | 4,261 | 676,700 |
| 2026/02/10 | 4,255 | 4,290 | 4,233 | 4,250 | 1,058,700 |
| 2026/02/09 | 4,300 | 4,320 | 4,186 | 4,258 | 1,189,300 |
| 2026/02/06 | 4,165 | 4,287 | 4,130 | 4,222 | 1,345,800 |
| 2026/02/05 | 4,286 | 4,400 | 4,230 | 4,287 | 1,155,400 |
| 2026/02/04 | 4,300 | 4,320 | 4,256 | 4,289 | 1,024,000 |
| 2026/02/03 | 4,222 | 4,300 | 4,199 | 4,281 | 801,000 |
| 2026/02/02 | 4,249 | 4,274 | 4,180 | 4,187 | 767,800 |
| 2026/01/30 | 4,180 | 4,191 | 4,132 | 4,164 | 775,800 |
| 2026/01/29 | 4,173 | 4,189 | 4,137 | 4,168 | 759,600 |
| 2026/01/28 | 4,207 | 4,244 | 4,165 | 4,215 | 1,124,100 |
| 2026/01/27 | 4,300 | 4,341 | 4,291 | 4,328 | 668,500 |
| 2026/01/26 | 4,295 | 4,373 | 4,272 | 4,336 | 696,700 |
| 2026/01/23 | 4,340 | 4,434 | 4,330 | 4,419 | 844,900 |
| 2026/01/22 | 4,328 | 4,348 | 4,292 | 4,317 | 601,600 |
| 2026/01/21 | 4,218 | 4,258 | 4,166 | 4,258 | 880,000 |
| 2026/01/20 | 4,250 | 4,286 | 4,216 | 4,263 | 906,200 |
| 2026/01/19 | 4,336 | 4,343 | 4,238 | 4,263 | 750,500 |
| 2026/01/16 | 4,328 | 4,377 | 4,303 | 4,361 | 1,055,900 |
| 2026/01/15 | 4,344 | 4,400 | 4,309 | 4,354 | 1,190,800 |
| 2026/01/14 | 4,332 | 4,418 | 4,320 | 4,400 | 798,400 |
| 2026/01/13 | 4,375 | 4,410 | 4,314 | 4,331 | 817,300 |
| 2026/01/09 | 4,325 | 4,408 | 4,291 | 4,305 | 1,127,900 |
| 2026/01/08 | 4,244 | 4,339 | 4,237 | 4,334 | 877,200 |
| 2026/01/07 | 4,176 | 4,250 | 4,155 | 4,244 | 847,800 |
| 2026/01/06 | 4,225 | 4,248 | 4,211 | 4,245 | 733,400 |
| 2026/01/05 | 4,200 | 4,215 | 4,167 | 4,206 | 843,000 |