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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,222 | 4,324 | 4,210 | 4,291 | 797,100 |
| 2024/07/25 | 4,148 | 4,250 | 4,125 | 4,195 | 655,400 |
| 2024/07/24 | 4,203 | 4,257 | 4,190 | 4,190 | 462,200 |
| 2024/07/23 | 4,230 | 4,277 | 4,222 | 4,256 | 413,200 |
| 2024/07/22 | 4,304 | 4,308 | 4,237 | 4,251 | 441,400 |
| 2024/07/19 | 4,318 | 4,383 | 4,304 | 4,332 | 442,600 |
| 2024/07/18 | 4,230 | 4,383 | 4,225 | 4,332 | 662,800 |
| 2024/07/17 | 4,282 | 4,306 | 4,271 | 4,283 | 499,000 |
| 2024/07/16 | 4,313 | 4,332 | 4,256 | 4,256 | 564,400 |
| 2024/07/12 | 4,225 | 4,313 | 4,223 | 4,282 | 660,800 |
| 2024/07/11 | 4,295 | 4,311 | 4,270 | 4,289 | 520,700 |
| 2024/07/10 | 4,233 | 4,260 | 4,196 | 4,255 | 576,800 |
| 2024/07/09 | 4,201 | 4,238 | 4,185 | 4,237 | 520,500 |
| 2024/07/08 | 4,200 | 4,226 | 4,188 | 4,198 | 426,800 |
| 2024/07/05 | 4,228 | 4,247 | 4,198 | 4,200 | 361,400 |
| 2024/07/04 | 4,209 | 4,240 | 4,197 | 4,221 | 538,600 |
| 2024/07/03 | 4,098 | 4,194 | 4,095 | 4,177 | 741,500 |
| 2024/07/02 | 4,049 | 4,124 | 4,037 | 4,110 | 777,300 |
| 2024/07/01 | 4,070 | 4,087 | 4,018 | 4,028 | 575,600 |
| 2024/06/28 | 4,040 | 4,060 | 4,016 | 4,025 | 742,200 |
| 2024/06/27 | 4,026 | 4,044 | 3,981 | 4,015 | 699,200 |
| 2024/06/26 | 4,020 | 4,027 | 3,982 | 4,025 | 695,200 |
| 2024/06/25 | 3,959 | 4,028 | 3,951 | 4,020 | 605,400 |
| 2024/06/24 | 3,950 | 3,986 | 3,936 | 3,969 | 473,900 |
| 2024/06/21 | 3,957 | 3,977 | 3,945 | 3,946 | 753,400 |
| 2024/06/20 | 3,930 | 3,958 | 3,911 | 3,936 | 369,900 |
| 2024/06/19 | 3,917 | 3,960 | 3,903 | 3,952 | 377,100 |
| 2024/06/18 | 3,965 | 4,000 | 3,902 | 3,935 | 692,800 |
| 2024/06/17 | 3,937 | 3,939 | 3,899 | 3,917 | 432,100 |
| 2024/06/14 | 3,943 | 4,009 | 3,939 | 3,988 | 774,200 |
| 2024/06/13 | 3,992 | 3,992 | 3,942 | 3,970 | 427,900 |
| 2024/06/12 | 4,028 | 4,034 | 3,944 | 3,977 | 712,400 |
| 2024/06/11 | 4,051 | 4,076 | 4,023 | 4,023 | 423,100 |
| 2024/06/10 | 4,064 | 4,096 | 4,024 | 4,083 | 434,700 |
| 2024/06/07 | 4,019 | 4,066 | 4,005 | 4,066 | 490,000 |
| 2024/06/06 | 4,133 | 4,142 | 4,055 | 4,055 | 498,300 |
| 2024/06/05 | 4,120 | 4,129 | 4,075 | 4,084 | 660,900 |
| 2024/06/04 | 4,079 | 4,144 | 4,060 | 4,130 | 463,700 |
| 2024/06/03 | 4,116 | 4,130 | 4,056 | 4,094 | 696,000 |
| 2024/05/31 | 4,081 | 4,121 | 3,969 | 4,068 | 3,420,200 |
| 2024/05/30 | 4,090 | 4,106 | 4,041 | 4,057 | 1,156,300 |
| 2024/05/29 | 4,223 | 4,248 | 4,115 | 4,124 | 572,100 |
| 2024/05/28 | 4,279 | 4,336 | 4,243 | 4,245 | 563,000 |
| 2024/05/27 | 4,265 | 4,303 | 4,224 | 4,288 | 554,500 |
| 2024/05/24 | 4,233 | 4,281 | 4,219 | 4,219 | 554,800 |
| 2024/05/23 | 4,319 | 4,319 | 4,233 | 4,250 | 420,200 |
| 2024/05/22 | 4,281 | 4,328 | 4,252 | 4,281 | 646,000 |
| 2024/05/21 | 4,340 | 4,399 | 4,306 | 4,308 | 481,800 |
| 2024/05/20 | 4,321 | 4,389 | 4,312 | 4,350 | 495,700 |
| 2024/05/17 | 4,350 | 4,382 | 4,340 | 4,359 | 448,900 |
| 2024/05/16 | 4,353 | 4,405 | 4,347 | 4,397 | 462,700 |
| 2024/05/15 | 4,463 | 4,476 | 4,303 | 4,332 | 755,300 |
| 2024/05/14 | 4,500 | 4,500 | 4,398 | 4,431 | 680,700 |
| 2024/05/13 | 4,575 | 4,612 | 4,465 | 4,487 | 1,287,500 |
| 2024/05/10 | 4,375 | 4,420 | 4,332 | 4,354 | 663,100 |
| 2024/05/09 | 4,357 | 4,392 | 4,338 | 4,376 | 493,600 |
| 2024/05/08 | 4,344 | 4,389 | 4,334 | 4,334 | 610,000 |
| 2024/05/07 | 4,317 | 4,377 | 4,304 | 4,361 | 617,100 |
| 2024/05/02 | 4,293 | 4,322 | 4,270 | 4,317 | 368,200 |
| 2024/05/01 | 4,272 | 4,313 | 4,254 | 4,293 | 340,000 |
| 2024/04/30 | 4,255 | 4,311 | 4,238 | 4,311 | 534,400 |
| 2024/04/26 | 4,177 | 4,249 | 4,167 | 4,223 | 510,700 |
| 2024/04/25 | 4,233 | 4,252 | 4,146 | 4,177 | 543,900 |
| 2024/04/24 | 4,144 | 4,268 | 4,144 | 4,254 | 620,200 |
| 2024/04/23 | 4,187 | 4,207 | 4,122 | 4,150 | 404,700 |
| 2024/04/22 | 4,145 | 4,188 | 4,132 | 4,155 | 576,000 |
| 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 |