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 |
|---|---|---|---|---|---|
| 2026/07/13 | 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 |
| 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 |