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 |
|---|---|---|---|---|---|
| 2024/04/19 | 4,101 | 4,145 | 4,077 | 4,104 | 1,331,700 |
| 2024/04/18 | 4,190 | 4,223 | 4,178 | 4,190 | 650,900 |
| 2024/04/17 | 4,263 | 4,286 | 4,213 | 4,213 | 770,100 |
| 2024/04/16 | 4,173 | 4,229 | 4,138 | 4,210 | 584,900 |
| 2024/04/15 | 4,145 | 4,187 | 4,119 | 4,181 | 447,400 |
| 2024/04/12 | 4,127 | 4,198 | 4,127 | 4,178 | 507,800 |
| 2024/04/11 | 4,088 | 4,121 | 4,081 | 4,120 | 568,600 |
| 2024/04/10 | 4,122 | 4,151 | 4,111 | 4,130 | 367,300 |
| 2024/04/09 | 4,096 | 4,133 | 4,080 | 4,122 | 400,400 |
| 2024/04/08 | 4,120 | 4,151 | 4,100 | 4,126 | 462,400 |
| 2024/04/05 | 4,025 | 4,082 | 4,007 | 4,072 | 602,600 |
| 2024/04/04 | 4,144 | 4,170 | 4,112 | 4,131 | 639,800 |
| 2024/04/03 | 4,106 | 4,148 | 4,096 | 4,125 | 708,500 |
| 2024/04/02 | 4,170 | 4,190 | 4,121 | 4,164 | 563,900 |
| 2024/04/01 | 4,231 | 4,250 | 4,173 | 4,206 | 413,900 |
| 2024/03/29 | 4,204 | 4,244 | 4,175 | 4,230 | 721,900 |
| 2024/03/28 | 4,266 | 4,291 | 4,177 | 4,203 | 1,151,000 |
| 2024/03/27 | 4,368 | 4,396 | 4,322 | 4,359 | 1,011,500 |
| 2024/03/26 | 4,327 | 4,373 | 4,292 | 4,372 | 639,700 |
| 2024/03/25 | 4,436 | 4,436 | 4,332 | 4,336 | 689,800 |
| 2024/03/22 | 4,420 | 4,444 | 4,394 | 4,436 | 671,400 |
| 2024/03/21 | 4,495 | 4,496 | 4,420 | 4,420 | 1,070,000 |
| 2024/03/19 | 4,368 | 4,432 | 4,343 | 4,431 | 797,000 |
| 2024/03/18 | 4,247 | 4,372 | 4,236 | 4,366 | 825,500 |
| 2024/03/15 | 4,300 | 4,350 | 4,232 | 4,232 | 1,031,200 |
| 2024/03/14 | 4,220 | 4,289 | 4,213 | 4,288 | 905,200 |
| 2024/03/13 | 4,188 | 4,256 | 4,119 | 4,168 | 965,000 |
| 2024/03/12 | 4,127 | 4,156 | 4,051 | 4,148 | 726,900 |
| 2024/03/11 | 4,230 | 4,245 | 4,123 | 4,185 | 637,300 |
| 2024/03/08 | 4,243 | 4,282 | 4,207 | 4,260 | 912,900 |
| 2024/03/07 | 4,267 | 4,291 | 4,240 | 4,276 | 717,400 |
| 2024/03/06 | 4,100 | 4,264 | 4,092 | 4,255 | 1,100,600 |
| 2024/03/05 | 4,125 | 4,133 | 4,075 | 4,118 | 514,000 |
| 2024/03/04 | 4,159 | 4,195 | 4,116 | 4,119 | 830,600 |
| 2024/03/01 | 4,081 | 4,141 | 4,052 | 4,135 | 673,100 |
| 2024/02/29 | 4,000 | 4,107 | 4,000 | 4,083 | 1,507,000 |
| 2024/02/28 | 3,987 | 4,005 | 3,965 | 4,000 | 663,800 |
| 2024/02/27 | 3,934 | 4,022 | 3,934 | 4,000 | 823,000 |
| 2024/02/26 | 3,920 | 3,968 | 3,905 | 3,926 | 680,900 |
| 2024/02/22 | 3,840 | 3,888 | 3,840 | 3,884 | 709,500 |
| 2024/02/21 | 3,822 | 3,849 | 3,800 | 3,838 | 621,100 |
| 2024/02/20 | 3,830 | 3,862 | 3,810 | 3,845 | 677,700 |
| 2024/02/19 | 3,846 | 3,851 | 3,815 | 3,828 | 414,800 |
| 2024/02/16 | 3,862 | 3,878 | 3,826 | 3,861 | 585,700 |
| 2024/02/15 | 3,868 | 3,873 | 3,781 | 3,831 | 749,400 |
| 2024/02/14 | 3,811 | 3,813 | 3,745 | 3,779 | 596,600 |
| 2024/02/13 | 3,858 | 3,858 | 3,796 | 3,842 | 1,002,700 |
| 2024/02/09 | 3,838 | 3,868 | 3,825 | 3,832 | 662,300 |
| 2024/02/08 | 3,878 | 3,910 | 3,836 | 3,843 | 1,199,300 |
| 2024/02/07 | 3,935 | 3,947 | 3,789 | 3,862 | 1,983,800 |
| 2024/02/06 | 4,150 | 4,156 | 4,085 | 4,102 | 564,400 |
| 2024/02/05 | 4,161 | 4,168 | 4,127 | 4,157 | 424,700 |
| 2024/02/02 | 4,130 | 4,156 | 4,109 | 4,110 | 603,800 |
| 2024/02/01 | 4,061 | 4,096 | 4,034 | 4,060 | 391,100 |
| 2024/01/31 | 4,041 | 4,115 | 4,036 | 4,109 | 486,400 |
| 2024/01/30 | 4,148 | 4,148 | 4,100 | 4,106 | 280,300 |
| 2024/01/29 | 4,079 | 4,112 | 4,067 | 4,105 | 263,300 |
| 2024/01/26 | 4,113 | 4,118 | 4,071 | 4,095 | 468,200 |
| 2024/01/25 | 4,143 | 4,155 | 4,090 | 4,128 | 590,700 |
| 2024/01/24 | 4,193 | 4,201 | 4,130 | 4,167 | 617,000 |
| 2024/01/23 | 4,199 | 4,236 | 4,180 | 4,202 | 375,900 |
| 2024/01/22 | 4,136 | 4,178 | 4,129 | 4,163 | 316,000 |
| 2024/01/19 | 4,182 | 4,182 | 4,108 | 4,125 | 317,300 |
| 2024/01/18 | 4,124 | 4,154 | 4,118 | 4,127 | 412,200 |
| 2024/01/17 | 4,196 | 4,221 | 4,132 | 4,141 | 491,600 |
| 2024/01/16 | 4,252 | 4,252 | 4,194 | 4,198 | 368,000 |
| 2024/01/15 | 4,267 | 4,278 | 4,219 | 4,271 | 405,700 |
| 2024/01/12 | 4,261 | 4,275 | 4,227 | 4,266 | 699,000 |
| 2024/01/11 | 4,206 | 4,282 | 4,188 | 4,215 | 914,600 |
| 2024/01/10 | 4,077 | 4,154 | 4,072 | 4,152 | 670,100 |
| 2024/01/09 | 4,027 | 4,108 | 4,021 | 4,057 | 972,100 |
| 2024/01/05 | 4,003 | 4,017 | 3,957 | 3,957 | 540,100 |
| 2024/01/04 | 3,900 | 3,991 | 3,858 | 3,988 | 658,600 |
| 2023/12/29 | 3,951 | 3,962 | 3,929 | 3,942 | 421,300 |
| 2023/12/28 | 3,977 | 3,982 | 3,933 | 3,960 | 355,200 |
| 2023/12/27 | 3,950 | 3,957 | 3,916 | 3,935 | 503,700 |
| 2023/12/26 | 3,936 | 3,953 | 3,911 | 3,929 | 395,300 |
| 2023/12/25 | 3,986 | 3,989 | 3,941 | 3,943 | 214,000 |
| 2023/12/22 | 3,946 | 3,980 | 3,926 | 3,938 | 422,200 |
| 2023/12/21 | 3,916 | 3,946 | 3,915 | 3,943 | 423,100 |
| 2023/12/20 | 3,941 | 3,989 | 3,934 | 3,956 | 602,600 |
| 2023/12/19 | 3,876 | 3,939 | 3,861 | 3,939 | 565,000 |
| 2023/12/18 | 3,900 | 3,914 | 3,842 | 3,893 | 595,300 |
| 2023/12/15 | 3,892 | 3,907 | 3,860 | 3,867 | 863,100 |
| 2023/12/14 | 3,896 | 3,919 | 3,847 | 3,881 | 538,200 |
| 2023/12/13 | 3,922 | 3,934 | 3,894 | 3,902 | 431,800 |
| 2023/12/12 | 3,971 | 3,975 | 3,906 | 3,923 | 536,000 |
| 2023/12/11 | 3,882 | 3,938 | 3,859 | 3,925 | 762,600 |
| 2023/12/08 | 3,860 | 3,876 | 3,817 | 3,836 | 822,700 |
| 2023/12/07 | 3,890 | 3,903 | 3,851 | 3,869 | 617,500 |
| 2023/12/06 | 3,848 | 3,908 | 3,835 | 3,902 | 666,500 |
| 2023/12/05 | 3,829 | 3,853 | 3,791 | 3,813 | 490,100 |
| 2023/12/04 | 3,845 | 3,849 | 3,791 | 3,823 | 563,500 |
| 2023/12/01 | 3,827 | 3,832 | 3,800 | 3,829 | 648,800 |
| 2023/11/30 | 3,823 | 3,847 | 3,793 | 3,835 | 1,776,300 |
| 2023/11/29 | 3,811 | 3,851 | 3,809 | 3,819 | 642,800 |
| 2023/11/28 | 3,849 | 3,856 | 3,771 | 3,811 | 644,000 |
| 2023/11/27 | 3,890 | 3,911 | 3,859 | 3,871 | 487,200 |
| 2023/11/24 | 3,890 | 3,923 | 3,863 | 3,866 | 502,400 |
| 2023/11/22 | 3,809 | 3,852 | 3,803 | 3,850 | 381,200 |
| 2023/11/21 | 3,770 | 3,829 | 3,762 | 3,817 | 542,100 |
| 2023/11/20 | 3,817 | 3,837 | 3,777 | 3,785 | 434,800 |
| 2023/11/17 | 3,800 | 3,825 | 3,793 | 3,817 | 558,300 |
| 2023/11/16 | 3,781 | 3,820 | 3,769 | 3,793 | 484,000 |
| 2023/11/15 | 3,802 | 3,834 | 3,795 | 3,820 | 678,000 |
| 2023/11/14 | 3,749 | 3,770 | 3,726 | 3,742 | 521,000 |
| 2023/11/13 | 3,850 | 3,851 | 3,744 | 3,757 | 641,100 |
| 2023/11/10 | 3,862 | 3,867 | 3,807 | 3,849 | 796,900 |
| 2023/11/09 | 3,918 | 3,928 | 3,866 | 3,891 | 856,100 |
| 2023/11/08 | 3,990 | 4,010 | 3,868 | 3,918 | 1,782,300 |
| 2023/11/07 | 3,811 | 3,832 | 3,757 | 3,757 | 1,282,000 |
| 2023/11/06 | 3,771 | 3,835 | 3,751 | 3,802 | 1,232,800 |
| 2023/11/02 | 3,667 | 3,691 | 3,660 | 3,681 | 875,700 |
| 2023/11/01 | 3,685 | 3,685 | 3,606 | 3,629 | 913,600 |
| 2023/10/31 | 3,545 | 3,571 | 3,518 | 3,545 | 868,000 |
| 2023/10/30 | 3,542 | 3,556 | 3,493 | 3,507 | 3,113,800 |
| 2023/10/27 | 3,554 | 3,591 | 3,541 | 3,588 | 703,600 |
| 2023/10/26 | 3,573 | 3,610 | 3,521 | 3,530 | 1,105,100 |
| 2023/10/25 | 3,687 | 3,687 | 3,638 | 3,643 | 884,600 |
| 2023/10/24 | 3,640 | 3,672 | 3,574 | 3,652 | 1,028,900 |
| 2023/10/23 | 3,670 | 3,704 | 3,645 | 3,654 | 554,400 |
| 2023/10/20 | 3,700 | 3,723 | 3,663 | 3,701 | 584,200 |
| 2023/10/19 | 3,717 | 3,735 | 3,701 | 3,713 | 653,900 |
| 2023/10/18 | 3,798 | 3,808 | 3,723 | 3,760 | 563,700 |
| 2023/10/17 | 3,766 | 3,808 | 3,758 | 3,798 | 873,400 |
| 2023/10/16 | 3,782 | 3,790 | 3,726 | 3,734 | 665,000 |
| 2023/10/13 | 3,869 | 3,890 | 3,787 | 3,800 | 967,800 |
| 2023/10/12 | 3,902 | 3,956 | 3,899 | 3,935 | 936,800 |
| 2023/10/11 | 3,944 | 3,963 | 3,899 | 3,912 | 478,100 |
| 2023/10/10 | 3,941 | 3,956 | 3,900 | 3,944 | 541,300 |
| 2023/10/06 | 3,930 | 3,958 | 3,898 | 3,898 | 602,900 |
| 2023/10/05 | 3,893 | 3,953 | 3,865 | 3,939 | 722,600 |
| 2023/10/04 | 3,890 | 3,899 | 3,858 | 3,870 | 863,400 |
| 2023/10/03 | 3,955 | 3,968 | 3,901 | 3,902 | 769,800 |
| 2023/10/02 | 4,013 | 4,036 | 3,956 | 3,960 | 841,500 |
| 2023/09/29 | 4,009 | 4,032 | 3,957 | 3,972 | 827,900 |
| 2023/09/28 | 4,000 | 4,003 | 3,955 | 3,977 | 556,700 |
| 2023/09/27 | 4,000 | 4,039 | 3,983 | 4,033 | 635,900 |
| 2023/09/26 | 4,090 | 4,107 | 4,015 | 4,015 | 826,300 |
| 2023/09/25 | 4,100 | 4,103 | 4,070 | 4,079 | 422,100 |
| 2023/09/22 | 4,020 | 4,104 | 4,020 | 4,078 | 586,900 |
| 2023/09/21 | 4,100 | 4,109 | 4,030 | 4,055 | 618,900 |
| 2023/09/20 | 4,148 | 4,166 | 4,123 | 4,128 | 590,000 |
| 2023/09/19 | 4,149 | 4,180 | 4,123 | 4,152 | 816,600 |
| 2023/09/15 | 4,200 | 4,226 | 4,128 | 4,150 | 1,728,300 |
| 2023/09/14 | 4,161 | 4,211 | 4,144 | 4,196 | 658,300 |
| 2023/09/13 | 4,154 | 4,166 | 4,105 | 4,136 | 500,600 |
| 2023/09/12 | 4,115 | 4,181 | 4,115 | 4,176 | 465,400 |
| 2023/09/11 | 4,194 | 4,196 | 4,092 | 4,103 | 540,900 |
| 2023/09/08 | 4,218 | 4,252 | 4,183 | 4,189 | 627,900 |
| 2023/09/07 | 4,300 | 4,320 | 4,241 | 4,258 | 630,500 |
| 2023/09/06 | 4,337 | 4,347 | 4,291 | 4,335 | 693,300 |
| 2023/09/05 | 4,325 | 4,333 | 4,293 | 4,332 | 407,100 |
| 2023/09/04 | 4,300 | 4,330 | 4,281 | 4,320 | 503,900 |
| 2023/09/01 | 4,304 | 4,335 | 4,277 | 4,311 | 398,900 |
| 2023/08/31 | 4,282 | 4,313 | 4,274 | 4,286 | 626,400 |
| 2023/08/30 | 4,300 | 4,320 | 4,269 | 4,273 | 445,100 |
| 2023/08/29 | 4,283 | 4,294 | 4,266 | 4,281 | 363,800 |
| 2023/08/28 | 4,242 | 4,282 | 4,232 | 4,269 | 357,700 |
| 2023/08/25 | 4,145 | 4,219 | 4,143 | 4,184 | 639,100 |
| 2023/08/24 | 4,182 | 4,191 | 4,147 | 4,166 | 568,800 |
| 2023/08/23 | 4,145 | 4,183 | 4,126 | 4,173 | 395,600 |
| 2023/08/22 | 4,120 | 4,160 | 4,106 | 4,144 | 518,300 |
| 2023/08/21 | 4,130 | 4,130 | 4,063 | 4,078 | 742,300 |
| 2023/08/18 | 4,126 | 4,132 | 4,093 | 4,116 | 784,200 |
| 2023/08/17 | 4,224 | 4,238 | 4,152 | 4,155 | 828,100 |
| 2023/08/16 | 4,245 | 4,245 | 4,193 | 4,200 | 639,300 |
| 2023/08/15 | 4,244 | 4,278 | 4,227 | 4,245 | 394,900 |
| 2023/08/14 | 4,287 | 4,325 | 4,238 | 4,244 | 348,600 |
| 2023/08/10 | 4,260 | 4,295 | 4,202 | 4,291 | 540,400 |
| 2023/08/09 | 4,287 | 4,354 | 4,266 | 4,291 | 735,900 |
| 2023/08/08 | 4,262 | 4,293 | 4,254 | 4,279 | 521,100 |
| 2023/08/07 | 4,085 | 4,250 | 4,085 | 4,246 | 1,293,000 |
| 2023/08/04 | 4,138 | 4,149 | 4,073 | 4,085 | 874,400 |
| 2023/08/03 | 4,180 | 4,217 | 4,151 | 4,198 | 671,600 |
| 2023/08/02 | 4,253 | 4,273 | 4,220 | 4,223 | 530,000 |
| 2023/08/01 | 4,347 | 4,360 | 4,259 | 4,282 | 538,900 |
| 2023/07/31 | 4,328 | 4,337 | 4,292 | 4,311 | 749,300 |
| 2023/07/28 | 4,274 | 4,325 | 4,247 | 4,304 | 835,200 |
| 2023/07/27 | 4,300 | 4,323 | 4,276 | 4,323 | 487,900 |
| 2023/07/26 | 4,369 | 4,375 | 4,327 | 4,327 | 385,700 |
| 2023/07/25 | 4,382 | 4,386 | 4,325 | 4,343 | 442,000 |
| 2023/07/24 | 4,391 | 4,396 | 4,360 | 4,378 | 300,200 |
| 2023/07/21 | 4,300 | 4,378 | 4,297 | 4,360 | 485,900 |
| 2023/07/20 | 4,374 | 4,396 | 4,310 | 4,315 | 372,100 |
| 2023/07/19 | 4,403 | 4,414 | 4,349 | 4,398 | 518,300 |
| 2023/07/18 | 4,340 | 4,371 | 4,321 | 4,365 | 402,900 |
| 2023/07/14 | 4,309 | 4,338 | 4,290 | 4,317 | 326,200 |
| 2023/07/13 | 4,261 | 4,304 | 4,243 | 4,296 | 382,000 |
| 2023/07/12 | 4,347 | 4,353 | 4,250 | 4,250 | 396,500 |
| 2023/07/11 | 4,400 | 4,405 | 4,347 | 4,358 | 504,500 |
| 2023/07/10 | 4,369 | 4,406 | 4,322 | 4,375 | 705,000 |
| 2023/07/07 | 4,363 | 4,422 | 4,346 | 4,351 | 500,800 |
| 2023/07/06 | 4,421 | 4,458 | 4,357 | 4,390 | 536,900 |
| 2023/07/05 | 4,421 | 4,455 | 4,411 | 4,420 | 308,300 |
| 2023/07/04 | 4,458 | 4,469 | 4,432 | 4,453 | 383,600 |
| 2023/07/03 | 4,480 | 4,539 | 4,480 | 4,506 | 442,800 |
| 2023/06/30 | 4,447 | 4,461 | 4,398 | 4,428 | 835,000 |
| 2023/06/29 | 4,509 | 4,513 | 4,412 | 4,442 | 439,600 |
| 2023/06/28 | 4,401 | 4,475 | 4,390 | 4,469 | 471,500 |