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 |
|---|---|---|---|---|---|
| 2026/03/04 | 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 |
| 2025/12/30 | 4,202 | 4,204 | 4,163 | 4,168 | 490,600 |
| 2025/12/29 | 4,181 | 4,209 | 4,155 | 4,183 | 773,900 |
| 2025/12/26 | 4,264 | 4,272 | 4,140 | 4,160 | 997,700 |
| 2025/12/25 | 4,335 | 4,335 | 4,244 | 4,262 | 274,100 |
| 2025/12/24 | 4,340 | 4,341 | 4,303 | 4,306 | 448,100 |
| 2025/12/23 | 4,295 | 4,336 | 4,260 | 4,321 | 633,500 |
| 2025/12/22 | 4,290 | 4,296 | 4,244 | 4,258 | 462,100 |
| 2025/12/19 | 4,283 | 4,288 | 4,226 | 4,229 | 1,052,700 |
| 2025/12/18 | 4,282 | 4,300 | 4,242 | 4,261 | 596,100 |
| 2025/12/17 | 4,308 | 4,316 | 4,277 | 4,316 | 468,600 |
| 2025/12/16 | 4,363 | 4,368 | 4,296 | 4,309 | 525,500 |
| 2025/12/15 | 4,407 | 4,442 | 4,344 | 4,395 | 688,100 |
| 2025/12/12 | 4,430 | 4,433 | 4,366 | 4,372 | 868,700 |
| 2025/12/11 | 4,450 | 4,450 | 4,345 | 4,370 | 541,700 |
| 2025/12/10 | 4,474 | 4,499 | 4,396 | 4,430 | 555,600 |
| 2025/12/09 | 4,447 | 4,471 | 4,417 | 4,471 | 606,500 |
| 2025/12/08 | 4,453 | 4,466 | 4,427 | 4,441 | 528,600 |
| 2025/12/05 | 4,420 | 4,435 | 4,370 | 4,409 | 559,800 |
| 2025/12/04 | 4,397 | 4,453 | 4,380 | 4,427 | 550,800 |
| 2025/12/03 | 4,387 | 4,404 | 4,362 | 4,399 | 470,700 |
| 2025/12/02 | 4,430 | 4,430 | 4,369 | 4,397 | 533,600 |
| 2025/12/01 | 4,480 | 4,501 | 4,396 | 4,400 | 646,100 |
| 2025/11/28 | 4,420 | 4,462 | 4,412 | 4,459 | 671,100 |
| 2025/11/27 | 4,464 | 4,508 | 4,415 | 4,433 | 607,500 |
| 2025/11/26 | 4,451 | 4,488 | 4,429 | 4,464 | 819,700 |
| 2025/11/25 | 4,516 | 4,540 | 4,447 | 4,464 | 1,367,800 |
| 2025/11/21 | 4,324 | 4,431 | 4,321 | 4,358 | 1,489,900 |
| 2025/11/20 | 4,392 | 4,397 | 4,305 | 4,305 | 708,100 |
| 2025/11/19 | 4,262 | 4,365 | 4,242 | 4,322 | 1,014,800 |
| 2025/11/18 | 4,328 | 4,337 | 4,195 | 4,207 | 691,100 |
| 2025/11/17 | 4,392 | 4,421 | 4,325 | 4,348 | 722,200 |
| 2025/11/14 | 4,303 | 4,400 | 4,303 | 4,400 | 921,800 |
| 2025/11/13 | 4,400 | 4,406 | 4,342 | 4,342 | 786,000 |
| 2025/11/12 | 4,365 | 4,444 | 4,262 | 4,396 | 1,492,100 |
| 2025/11/11 | 4,180 | 4,264 | 4,126 | 4,260 | 1,154,200 |
| 2025/11/10 | 4,337 | 4,367 | 4,179 | 4,223 | 1,589,300 |
| 2025/11/07 | 4,004 | 4,043 | 3,917 | 3,987 | 1,099,400 |
| 2025/11/06 | 4,101 | 4,108 | 4,008 | 4,010 | 924,900 |
| 2025/11/05 | 4,115 | 4,168 | 4,011 | 4,087 | 997,300 |
| 2025/11/04 | 4,114 | 4,213 | 4,114 | 4,185 | 1,008,500 |
| 2025/10/31 | 4,143 | 4,172 | 4,121 | 4,150 | 946,300 |
| 2025/10/30 | 4,125 | 4,173 | 4,110 | 4,173 | 2,546,200 |
| 2025/10/29 | 4,177 | 4,189 | 4,109 | 4,122 | 701,900 |
| 2025/10/28 | 4,279 | 4,280 | 4,176 | 4,177 | 793,300 |
| 2025/10/27 | 4,243 | 4,298 | 4,215 | 4,263 | 1,058,800 |
| 2025/10/24 | 4,194 | 4,232 | 4,177 | 4,232 | 1,027,600 |
| 2025/10/23 | 4,113 | 4,169 | 4,110 | 4,169 | 894,100 |
| 2025/10/22 | 4,093 | 4,184 | 4,084 | 4,163 | 1,066,600 |
| 2025/10/21 | 4,047 | 4,141 | 4,026 | 4,061 | 1,207,600 |
| 2025/10/20 | 3,950 | 4,007 | 3,918 | 3,977 | 597,300 |
| 2025/10/17 | 3,919 | 3,950 | 3,893 | 3,917 | 611,400 |
| 2025/10/16 | 3,909 | 3,943 | 3,887 | 3,919 | 863,200 |
| 2025/10/15 | 3,777 | 3,869 | 3,772 | 3,858 | 865,000 |
| 2025/10/14 | 3,749 | 3,802 | 3,723 | 3,756 | 1,043,600 |
| 2025/10/10 | 3,939 | 3,950 | 3,879 | 3,882 | 798,700 |
| 2025/10/09 | 3,869 | 3,930 | 3,864 | 3,930 | 812,800 |
| 2025/10/08 | 3,907 | 3,937 | 3,869 | 3,889 | 835,200 |
| 2025/10/07 | 3,957 | 3,964 | 3,916 | 3,936 | 801,100 |
| 2025/10/06 | 3,921 | 3,961 | 3,886 | 3,949 | 831,300 |
| 2025/10/03 | 3,829 | 3,853 | 3,794 | 3,844 | 628,800 |
| 2025/10/02 | 3,850 | 3,913 | 3,808 | 3,830 | 1,164,400 |
| 2025/10/01 | 3,740 | 3,844 | 3,722 | 3,831 | 1,303,100 |
| 2025/09/30 | 3,680 | 3,746 | 3,675 | 3,735 | 928,100 |
| 2025/09/29 | 3,730 | 3,734 | 3,657 | 3,676 | 610,100 |
| 2025/09/26 | 3,725 | 3,769 | 3,698 | 3,733 | 922,100 |
| 2025/09/25 | 3,748 | 3,750 | 3,686 | 3,711 | 958,600 |
| 2025/09/24 | 3,728 | 3,757 | 3,682 | 3,721 | 815,400 |
| 2025/09/22 | 3,698 | 3,749 | 3,685 | 3,723 | 494,000 |
| 2025/09/19 | 3,731 | 3,765 | 3,671 | 3,706 | 1,580,500 |
| 2025/09/18 | 3,688 | 3,761 | 3,674 | 3,728 | 645,600 |
| 2025/09/17 | 3,701 | 3,764 | 3,675 | 3,696 | 774,300 |
| 2025/09/16 | 3,628 | 3,716 | 3,622 | 3,713 | 798,900 |
| 2025/09/12 | 3,611 | 3,629 | 3,588 | 3,628 | 665,200 |
| 2025/09/11 | 3,558 | 3,609 | 3,549 | 3,587 | 494,600 |
| 2025/09/10 | 3,560 | 3,590 | 3,538 | 3,588 | 636,000 |
| 2025/09/09 | 3,639 | 3,650 | 3,587 | 3,587 | 588,000 |
| 2025/09/08 | 3,667 | 3,679 | 3,636 | 3,642 | 618,700 |
| 2025/09/05 | 3,665 | 3,675 | 3,618 | 3,633 | 695,500 |
| 2025/09/04 | 3,640 | 3,646 | 3,607 | 3,629 | 675,100 |
| 2025/09/03 | 3,616 | 3,668 | 3,616 | 3,620 | 800,400 |
| 2025/09/02 | 3,625 | 3,655 | 3,615 | 3,632 | 664,600 |
| 2025/09/01 | 3,626 | 3,663 | 3,601 | 3,648 | 566,200 |
| 2025/08/29 | 3,643 | 3,662 | 3,622 | 3,622 | 812,900 |
| 2025/08/28 | 3,665 | 3,679 | 3,635 | 3,667 | 828,200 |
| 2025/08/27 | 3,650 | 3,677 | 3,636 | 3,661 | 795,600 |
| 2025/08/26 | 3,752 | 3,757 | 3,672 | 3,706 | 1,311,600 |
| 2025/08/25 | 3,732 | 3,797 | 3,720 | 3,785 | 1,450,400 |
| 2025/08/22 | 3,664 | 3,695 | 3,642 | 3,695 | 1,094,600 |
| 2025/08/21 | 3,600 | 3,685 | 3,582 | 3,684 | 1,376,500 |
| 2025/08/20 | 3,527 | 3,563 | 3,505 | 3,554 | 850,400 |
| 2025/08/19 | 3,531 | 3,567 | 3,526 | 3,545 | 675,100 |
| 2025/08/18 | 3,570 | 3,597 | 3,550 | 3,575 | 709,100 |
| 2025/08/15 | 3,503 | 3,524 | 3,478 | 3,506 | 630,300 |
| 2025/08/14 | 3,583 | 3,598 | 3,521 | 3,528 | 774,400 |
| 2025/08/13 | 3,600 | 3,665 | 3,567 | 3,585 | 1,425,600 |
| 2025/08/12 | 3,402 | 3,597 | 3,402 | 3,591 | 1,770,600 |
| 2025/08/08 | 3,350 | 3,456 | 3,345 | 3,398 | 1,659,000 |
| 2025/08/07 | 3,315 | 3,340 | 3,281 | 3,294 | 950,400 |
| 2025/08/06 | 3,315 | 3,364 | 3,313 | 3,363 | 615,900 |
| 2025/08/05 | 3,316 | 3,343 | 3,309 | 3,329 | 601,600 |
| 2025/08/04 | 3,332 | 3,333 | 3,303 | 3,316 | 579,300 |
| 2025/08/01 | 3,399 | 3,414 | 3,365 | 3,372 | 654,400 |
| 2025/07/31 | 3,395 | 3,395 | 3,352 | 3,360 | 786,600 |
| 2025/07/30 | 3,382 | 3,394 | 3,361 | 3,390 | 740,800 |
| 2025/07/29 | 3,396 | 3,406 | 3,355 | 3,358 | 618,400 |
| 2025/07/28 | 3,387 | 3,422 | 3,387 | 3,406 | 485,400 |
| 2025/07/25 | 3,421 | 3,421 | 3,358 | 3,368 | 538,800 |
| 2025/07/24 | 3,403 | 3,438 | 3,386 | 3,421 | 842,600 |
| 2025/07/23 | 3,282 | 3,410 | 3,262 | 3,385 | 1,050,200 |
| 2025/07/22 | 3,313 | 3,338 | 3,229 | 3,237 | 913,400 |
| 2025/07/18 | 3,379 | 3,379 | 3,345 | 3,345 | 474,700 |
| 2025/07/17 | 3,330 | 3,365 | 3,315 | 3,365 | 716,100 |
| 2025/07/16 | 3,409 | 3,416 | 3,339 | 3,339 | 627,600 |
| 2025/07/15 | 3,426 | 3,432 | 3,382 | 3,389 | 611,900 |
| 2025/07/14 | 3,438 | 3,450 | 3,415 | 3,415 | 406,400 |
| 2025/07/11 | 3,454 | 3,464 | 3,419 | 3,452 | 724,100 |
| 2025/07/10 | 3,441 | 3,452 | 3,388 | 3,416 | 909,400 |
| 2025/07/09 | 3,408 | 3,476 | 3,392 | 3,476 | 715,800 |
| 2025/07/08 | 3,390 | 3,430 | 3,386 | 3,387 | 578,600 |
| 2025/07/07 | 3,431 | 3,441 | 3,392 | 3,405 | 610,500 |
| 2025/07/04 | 3,514 | 3,516 | 3,442 | 3,442 | 626,300 |
| 2025/07/03 | 3,490 | 3,512 | 3,466 | 3,510 | 535,000 |
| 2025/07/02 | 3,487 | 3,488 | 3,452 | 3,475 | 680,400 |
| 2025/07/01 | 3,600 | 3,639 | 3,504 | 3,506 | 931,400 |
| 2025/06/30 | 3,536 | 3,588 | 3,536 | 3,572 | 942,100 |
| 2025/06/27 | 3,525 | 3,536 | 3,490 | 3,496 | 609,000 |
| 2025/06/26 | 3,473 | 3,510 | 3,469 | 3,497 | 644,600 |
| 2025/06/25 | 3,507 | 3,517 | 3,460 | 3,469 | 471,400 |
| 2025/06/24 | 3,550 | 3,554 | 3,480 | 3,508 | 491,200 |
| 2025/06/23 | 3,503 | 3,531 | 3,478 | 3,523 | 509,700 |
| 2025/06/20 | 3,584 | 3,607 | 3,530 | 3,530 | 1,312,300 |
| 2025/06/19 | 3,606 | 3,618 | 3,581 | 3,590 | 435,400 |
| 2025/06/18 | 3,661 | 3,679 | 3,623 | 3,626 | 778,900 |
| 2025/06/17 | 3,616 | 3,662 | 3,592 | 3,634 | 827,300 |
| 2025/06/16 | 3,629 | 3,629 | 3,569 | 3,585 | 719,700 |
| 2025/06/13 | 3,573 | 3,600 | 3,535 | 3,577 | 1,005,100 |
| 2025/06/12 | 3,557 | 3,579 | 3,533 | 3,549 | 877,800 |
| 2025/06/11 | 3,542 | 3,588 | 3,522 | 3,545 | 930,900 |
| 2025/06/10 | 3,459 | 3,545 | 3,430 | 3,527 | 1,093,700 |
| 2025/06/09 | 3,445 | 3,454 | 3,399 | 3,424 | 555,500 |
| 2025/06/06 | 3,447 | 3,447 | 3,403 | 3,417 | 681,000 |
| 2025/06/05 | 3,380 | 3,425 | 3,362 | 3,425 | 929,400 |
| 2025/06/04 | 3,421 | 3,445 | 3,405 | 3,419 | 604,900 |
| 2025/06/03 | 3,398 | 3,414 | 3,371 | 3,401 | 610,300 |
| 2025/06/02 | 3,455 | 3,468 | 3,406 | 3,408 | 542,400 |
| 2025/05/30 | 3,401 | 3,513 | 3,399 | 3,493 | 2,004,900 |
| 2025/05/29 | 3,414 | 3,486 | 3,414 | 3,471 | 727,600 |
| 2025/05/28 | 3,446 | 3,446 | 3,388 | 3,414 | 606,600 |
| 2025/05/27 | 3,410 | 3,413 | 3,380 | 3,413 | 446,700 |
| 2025/05/26 | 3,358 | 3,406 | 3,346 | 3,401 | 498,100 |
| 2025/05/23 | 3,432 | 3,437 | 3,383 | 3,383 | 452,500 |
| 2025/05/22 | 3,428 | 3,450 | 3,407 | 3,418 | 812,100 |
| 2025/05/21 | 3,448 | 3,519 | 3,448 | 3,460 | 980,200 |
| 2025/05/20 | 3,429 | 3,504 | 3,421 | 3,434 | 1,031,600 |
| 2025/05/19 | 3,440 | 3,444 | 3,378 | 3,408 | 713,700 |
| 2025/05/16 | 3,484 | 3,509 | 3,425 | 3,444 | 805,300 |
| 2025/05/15 | 3,465 | 3,506 | 3,435 | 3,469 | 1,035,000 |
| 2025/05/14 | 3,561 | 3,580 | 3,449 | 3,461 | 907,200 |
| 2025/05/13 | 3,689 | 3,726 | 3,590 | 3,590 | 1,260,800 |
| 2025/05/12 | 3,676 | 3,703 | 3,669 | 3,687 | 685,800 |