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 |
|---|---|---|---|---|---|
| 1995/12/29 | 603 | 603 | 595 | 599 | 89,000 |
| 1995/12/28 | 600 | 603 | 596 | 603 | 278,000 |
| 1995/12/27 | 600 | 609 | 596 | 596 | 743,000 |
| 1995/12/26 | 591 | 598 | 586 | 598 | 315,000 |
| 1995/12/25 | 593 | 593 | 585 | 589 | 243,000 |
| 1995/12/22 | 585 | 589 | 577 | 583 | 273,000 |
| 1995/12/21 | 577 | 590 | 577 | 582 | 472,000 |
| 1995/12/20 | 585 | 600 | 582 | 585 | 881,000 |
| 1995/12/19 | 580 | 586 | 577 | 582 | 394,000 |
| 1995/12/18 | 587 | 588 | 577 | 577 | 194,000 |
| 1995/12/15 | 586 | 586 | 577 | 585 | 288,000 |
| 1995/12/14 | 579 | 585 | 576 | 580 | 307,000 |
| 1995/12/13 | 585 | 585 | 576 | 581 | 174,000 |
| 1995/12/12 | 580 | 586 | 578 | 581 | 255,000 |
| 1995/12/11 | 582 | 585 | 576 | 576 | 285,000 |
| 1995/12/08 | 588 | 592 | 581 | 582 | 482,000 |
| 1995/12/07 | 590 | 590 | 581 | 588 | 472,000 |
| 1995/12/06 | 585 | 589 | 575 | 581 | 223,000 |
| 1995/12/05 | 590 | 595 | 581 | 589 | 349,000 |
| 1995/12/04 | 592 | 597 | 585 | 590 | 531,000 |
| 1995/12/01 | 575 | 582 | 566 | 579 | 242,000 |
| 1995/11/30 | 560 | 574 | 560 | 574 | 155,000 |
| 1995/11/29 | 560 | 564 | 560 | 560 | 153,000 |
| 1995/11/28 | 560 | 563 | 557 | 560 | 318,000 |
| 1995/11/27 | 556 | 565 | 555 | 555 | 178,000 |
| 1995/11/24 | 567 | 570 | 555 | 556 | 364,000 |
| 1995/11/22 | 563 | 571 | 552 | 564 | 237,000 |
| 1995/11/21 | 560 | 575 | 558 | 573 | 255,000 |
| 1995/11/20 | 557 | 560 | 550 | 560 | 183,000 |
| 1995/11/17 | 555 | 558 | 545 | 554 | 188,000 |
| 1995/11/16 | 541 | 546 | 535 | 546 | 304,000 |
| 1995/11/15 | 531 | 543 | 531 | 535 | 219,000 |
| 1995/11/14 | 551 | 554 | 540 | 547 | 209,000 |
| 1995/11/13 | 557 | 560 | 555 | 555 | 85,000 |
| 1995/11/10 | 560 | 564 | 556 | 560 | 239,000 |
| 1995/11/09 | 562 | 566 | 560 | 565 | 259,000 |
| 1995/11/08 | 562 | 568 | 558 | 560 | 126,000 |
| 1995/11/07 | 570 | 572 | 562 | 562 | 188,000 |
| 1995/11/06 | 567 | 583 | 561 | 568 | 124,000 |
| 1995/11/02 | 554 | 568 | 553 | 557 | 398,000 |
| 1995/11/01 | 578 | 578 | 545 | 549 | 423,000 |
| 1995/10/31 | 565 | 568 | 565 | 568 | 157,000 |
| 1995/10/30 | 565 | 567 | 565 | 565 | 95,000 |
| 1995/10/27 | 570 | 574 | 565 | 565 | 118,000 |
| 1995/10/26 | 577 | 577 | 565 | 570 | 246,000 |
| 1995/10/25 | 577 | 580 | 567 | 567 | 391,000 |
| 1995/10/24 | 567 | 570 | 566 | 567 | 133,000 |
| 1995/10/23 | 566 | 576 | 566 | 570 | 94,000 |
| 1995/10/20 | 571 | 580 | 570 | 575 | 127,000 |
| 1995/10/19 | 580 | 580 | 569 | 570 | 147,000 |
| 1995/10/18 | 584 | 589 | 570 | 571 | 137,000 |
| 1995/10/17 | 580 | 589 | 575 | 589 | 115,000 |
| 1995/10/16 | 588 | 588 | 576 | 581 | 71,000 |
| 1995/10/13 | 588 | 588 | 572 | 578 | 128,000 |
| 1995/10/12 | 575 | 590 | 575 | 580 | 128,000 |
| 1995/10/11 | 595 | 602 | 571 | 571 | 310,000 |
| 1995/10/09 | 605 | 611 | 600 | 605 | 687,000 |
| 1995/10/06 | 580 | 606 | 580 | 601 | 759,000 |
| 1995/10/05 | 578 | 590 | 575 | 585 | 303,000 |
| 1995/10/04 | 570 | 584 | 569 | 577 | 240,000 |
| 1995/10/03 | 564 | 574 | 564 | 574 | 72,000 |
| 1995/10/02 | 570 | 571 | 570 | 570 | 133,000 |
| 1995/09/29 | 580 | 584 | 570 | 575 | 144,000 |
| 1995/09/28 | 580 | 580 | 571 | 580 | 62,000 |
| 1995/09/27 | 574 | 578 | 567 | 573 | 134,000 |
| 1995/09/26 | 575 | 576 | 571 | 571 | 169,000 |
| 1995/09/25 | 570 | 580 | 570 | 576 | 306,000 |
| 1995/09/22 | 570 | 576 | 562 | 570 | 320,000 |
| 1995/09/21 | 575 | 580 | 571 | 580 | 178,000 |
| 1995/09/20 | 591 | 591 | 580 | 585 | 462,000 |
| 1995/09/19 | 585 | 590 | 580 | 581 | 232,000 |
| 1995/09/18 | 605 | 608 | 580 | 590 | 322,000 |
| 1995/09/14 | 600 | 607 | 594 | 599 | 400,000 |
| 1995/09/13 | 594 | 600 | 590 | 594 | 304,000 |
| 1995/09/12 | 591 | 604 | 591 | 594 | 449,000 |
| 1995/09/11 | 589 | 599 | 580 | 590 | 348,000 |
| 1995/09/08 | 579 | 597 | 578 | 585 | 893,000 |
| 1995/09/07 | 576 | 578 | 563 | 573 | 198,000 |
| 1995/09/06 | 570 | 573 | 565 | 573 | 258,000 |
| 1995/09/05 | 570 | 579 | 561 | 571 | 533,000 |
| 1995/09/04 | 605 | 605 | 575 | 576 | 235,000 |
| 1995/09/01 | 611 | 613 | 595 | 609 | 375,000 |
| 1995/08/31 | 595 | 618 | 590 | 610 | 735,000 |
| 1995/08/30 | 607 | 607 | 595 | 595 | 592,000 |
| 1995/08/29 | 595 | 604 | 590 | 604 | 650,000 |
| 1995/08/28 | 591 | 600 | 590 | 593 | 280,000 |
| 1995/08/25 | 604 | 607 | 591 | 592 | 531,000 |
| 1995/08/24 | 610 | 610 | 595 | 604 | 703,000 |
| 1995/08/23 | 620 | 632 | 605 | 606 | 2,223,000 |
| 1995/08/22 | 590 | 623 | 588 | 620 | 1,433,000 |
| 1995/08/21 | 608 | 608 | 590 | 590 | 448,000 |
| 1995/08/18 | 615 | 621 | 590 | 605 | 2,275,000 |
| 1995/08/17 | 580 | 603 | 575 | 600 | 1,288,000 |
| 1995/08/16 | 579 | 582 | 570 | 575 | 752,000 |
| 1995/08/15 | 555 | 560 | 551 | 559 | 190,000 |
| 1995/08/14 | 541 | 562 | 541 | 555 | 291,000 |
| 1995/08/11 | 530 | 545 | 527 | 541 | 221,000 |
| 1995/08/10 | 543 | 543 | 539 | 540 | 181,000 |
| 1995/08/09 | 550 | 550 | 543 | 543 | 141,000 |
| 1995/08/08 | 544 | 548 | 541 | 543 | 151,000 |
| 1995/08/07 | 559 | 559 | 535 | 540 | 177,000 |
| 1995/08/04 | 549 | 564 | 549 | 549 | 200,000 |
| 1995/08/03 | 559 | 565 | 552 | 559 | 460,000 |
| 1995/08/02 | 531 | 550 | 524 | 546 | 352,000 |
| 1995/08/01 | 540 | 540 | 530 | 530 | 218,000 |
| 1995/07/31 | 542 | 550 | 539 | 539 | 198,000 |
| 1995/07/28 | 559 | 565 | 550 | 550 | 167,000 |
| 1995/07/27 | 549 | 580 | 541 | 559 | 967,000 |
| 1995/07/26 | 538 | 560 | 537 | 549 | 423,000 |
| 1995/07/25 | 545 | 545 | 535 | 538 | 708,000 |
| 1995/07/24 | 551 | 556 | 537 | 538 | 405,000 |
| 1995/07/21 | 570 | 570 | 560 | 560 | 350,000 |
| 1995/07/20 | 545 | 562 | 545 | 559 | 386,000 |
| 1995/07/19 | 580 | 585 | 550 | 565 | 675,000 |
| 1995/07/18 | 608 | 608 | 580 | 589 | 686,000 |
| 1995/07/17 | 592 | 608 | 592 | 600 | 688,000 |
| 1995/07/14 | 621 | 625 | 599 | 600 | 1,832,000 |
| 1995/07/13 | 599 | 641 | 595 | 621 | 8,920,000 |
| 1995/07/12 | 525 | 579 | 506 | 579 | 4,774,000 |
| 1995/07/11 | 515 | 526 | 506 | 526 | 446,000 |
| 1995/07/10 | 520 | 524 | 500 | 505 | 537,000 |
| 1995/07/07 | 473 | 510 | 471 | 480 | 447,000 |
| 1995/07/06 | 465 | 465 | 457 | 463 | 223,000 |
| 1995/07/05 | 457 | 463 | 457 | 463 | 35,000 |
| 1995/07/04 | 445 | 465 | 445 | 465 | 110,000 |
| 1995/07/03 | 434 | 440 | 434 | 440 | 130,000 |
| 1995/06/30 | 452 | 456 | 439 | 439 | 78,000 |
| 1995/06/29 | 460 | 465 | 451 | 451 | 100,000 |
| 1995/06/28 | 454 | 455 | 446 | 450 | 74,000 |
| 1995/06/27 | 469 | 469 | 450 | 455 | 96,000 |
| 1995/06/26 | 469 | 474 | 468 | 469 | 81,000 |
| 1995/06/23 | 460 | 474 | 460 | 469 | 126,000 |
| 1995/06/22 | 438 | 438 | 433 | 438 | 39,000 |
| 1995/06/21 | 433 | 440 | 433 | 438 | 135,000 |
| 1995/06/20 | 436 | 441 | 434 | 434 | 91,000 |
| 1995/06/19 | 440 | 444 | 433 | 434 | 52,000 |
| 1995/06/16 | 441 | 450 | 440 | 440 | 107,000 |
| 1995/06/15 | 426 | 440 | 421 | 436 | 304,000 |
| 1995/06/14 | 420 | 440 | 420 | 430 | 382,000 |
| 1995/06/13 | 448 | 448 | 420 | 420 | 235,000 |
| 1995/06/12 | 460 | 460 | 448 | 448 | 282,000 |
| 1995/06/09 | 468 | 468 | 465 | 465 | 766,000 |
| 1995/06/08 | 472 | 472 | 471 | 471 | 122,000 |
| 1995/06/07 | 472 | 475 | 470 | 472 | 179,000 |
| 1995/06/06 | 482 | 482 | 472 | 472 | 29,000 |
| 1995/06/05 | 478 | 482 | 478 | 482 | 40,000 |
| 1995/06/02 | 473 | 478 | 472 | 478 | 104,000 |
| 1995/06/01 | 473 | 475 | 471 | 472 | 98,000 |
| 1995/05/31 | 477 | 482 | 462 | 468 | 241,000 |
| 1995/05/30 | 463 | 475 | 462 | 474 | 766,000 |
| 1995/05/29 | 452 | 465 | 451 | 457 | 185,000 |
| 1995/05/26 | 451 | 455 | 451 | 451 | 279,000 |
| 1995/05/25 | 464 | 464 | 451 | 451 | 751,000 |
| 1995/05/24 | 463 | 464 | 455 | 464 | 432,000 |
| 1995/05/23 | 475 | 475 | 460 | 464 | 344,000 |
| 1995/05/22 | 485 | 485 | 465 | 470 | 142,000 |
| 1995/05/19 | 495 | 495 | 488 | 488 | 143,000 |
| 1995/05/18 | 500 | 501 | 491 | 495 | 112,000 |
| 1995/05/17 | 506 | 506 | 500 | 500 | 58,000 |
| 1995/05/16 | 503 | 508 | 501 | 505 | 86,000 |
| 1995/05/15 | 499 | 508 | 499 | 503 | 67,000 |
| 1995/05/12 | 495 | 500 | 495 | 498 | 546,000 |
| 1995/05/11 | 508 | 508 | 495 | 495 | 146,000 |
| 1995/05/10 | 518 | 518 | 514 | 518 | 220,000 |
| 1995/05/09 | 522 | 523 | 516 | 518 | 147,000 |
| 1995/05/08 | 524 | 524 | 522 | 523 | 94,000 |
| 1995/05/02 | 526 | 526 | 523 | 525 | 139,000 |
| 1995/05/01 | 517 | 526 | 517 | 524 | 50,000 |
| 1995/04/28 | 530 | 530 | 520 | 527 | 101,000 |
| 1995/04/27 | 530 | 532 | 525 | 531 | 173,000 |
| 1995/04/26 | 527 | 530 | 526 | 530 | 420,000 |
| 1995/04/25 | 524 | 524 | 522 | 524 | 212,000 |
| 1995/04/24 | 530 | 530 | 520 | 520 | 84,000 |
| 1995/04/21 | 519 | 525 | 519 | 520 | 234,000 |
| 1995/04/20 | 514 | 518 | 511 | 517 | 359,000 |
| 1995/04/19 | 513 | 515 | 506 | 506 | 120,000 |
| 1995/04/18 | 515 | 518 | 511 | 513 | 31,000 |
| 1995/04/17 | 510 | 518 | 508 | 516 | 54,000 |
| 1995/04/14 | 520 | 525 | 510 | 511 | 185,000 |
| 1995/04/13 | 514 | 515 | 514 | 514 | 112,000 |
| 1995/04/12 | 506 | 517 | 506 | 515 | 257,000 |
| 1995/04/11 | 515 | 515 | 514 | 515 | 28,000 |
| 1995/04/10 | 505 | 517 | 505 | 515 | 86,000 |
| 1995/04/07 | 510 | 510 | 506 | 509 | 47,000 |
| 1995/04/06 | 519 | 519 | 509 | 510 | 89,000 |
| 1995/04/05 | 505 | 514 | 501 | 510 | 116,000 |
| 1995/04/04 | 496 | 509 | 495 | 509 | 211,000 |
| 1995/04/03 | 500 | 500 | 488 | 495 | 170,000 |
| 1995/03/31 | 517 | 525 | 511 | 515 | 386,000 |
| 1995/03/30 | 513 | 520 | 510 | 515 | 62,000 |
| 1995/03/29 | 520 | 520 | 508 | 508 | 147,000 |
| 1995/03/28 | 511 | 525 | 511 | 525 | 301,000 |
| 1995/03/27 | 501 | 509 | 501 | 506 | 177,000 |
| 1995/03/24 | 500 | 503 | 495 | 500 | 321,000 |
| 1995/03/23 | 505 | 507 | 495 | 495 | 248,000 |
| 1995/03/22 | 520 | 520 | 500 | 504 | 588,000 |
| 1995/03/20 | 505 | 518 | 496 | 510 | 419,000 |
| 1995/03/17 | 564 | 565 | 550 | 555 | 123,000 |
| 1995/03/16 | 578 | 578 | 552 | 563 | 26,000 |
| 1995/03/15 | 563 | 586 | 550 | 585 | 209,000 |
| 1995/03/14 | 570 | 570 | 552 | 565 | 185,000 |
| 1995/03/13 | 580 | 580 | 570 | 570 | 83,000 |
| 1995/03/10 | 600 | 600 | 578 | 582 | 296,000 |
| 1995/03/09 | 591 | 596 | 590 | 590 | 157,000 |
| 1995/03/08 | 590 | 600 | 590 | 590 | 93,000 |
| 1995/03/07 | 610 | 610 | 608 | 608 | 112,000 |
| 1995/03/06 | 610 | 612 | 600 | 610 | 69,000 |
| 1995/03/03 | 608 | 612 | 605 | 610 | 260,000 |
| 1995/03/02 | 601 | 617 | 601 | 617 | 97,000 |
| 1995/03/01 | 603 | 610 | 595 | 609 | 99,000 |
| 1995/02/28 | 600 | 605 | 600 | 603 | 109,000 |
| 1995/02/27 | 600 | 600 | 585 | 597 | 133,000 |
| 1995/02/24 | 617 | 617 | 608 | 608 | 109,000 |
| 1995/02/23 | 610 | 611 | 606 | 607 | 122,000 |
| 1995/02/22 | 607 | 620 | 607 | 619 | 49,000 |
| 1995/02/21 | 606 | 610 | 605 | 606 | 142,000 |
| 1995/02/20 | 620 | 620 | 607 | 607 | 43,000 |
| 1995/02/17 | 610 | 620 | 610 | 610 | 376,000 |
| 1995/02/16 | 610 | 610 | 606 | 606 | 56,000 |
| 1995/02/15 | 606 | 611 | 606 | 609 | 123,000 |
| 1995/02/14 | 611 | 611 | 605 | 606 | 89,000 |
| 1995/02/13 | 620 | 622 | 612 | 615 | 40,000 |
| 1995/02/10 | 612 | 625 | 610 | 625 | 102,000 |
| 1995/02/09 | 610 | 612 | 609 | 612 | 92,000 |
| 1995/02/08 | 615 | 620 | 610 | 610 | 86,000 |
| 1995/02/07 | 617 | 625 | 617 | 620 | 116,000 |
| 1995/02/06 | 615 | 622 | 615 | 617 | 107,000 |
| 1995/02/03 | 613 | 619 | 613 | 614 | 84,000 |
| 1995/02/02 | 620 | 620 | 614 | 615 | 85,000 |
| 1995/02/01 | 620 | 630 | 613 | 620 | 112,000 |
| 1995/01/31 | 630 | 630 | 615 | 620 | 129,000 |
| 1995/01/30 | 620 | 640 | 620 | 625 | 208,000 |
| 1995/01/27 | 620 | 630 | 620 | 622 | 110,000 |
| 1995/01/26 | 625 | 630 | 620 | 622 | 206,000 |
| 1995/01/25 | 639 | 639 | 622 | 622 | 146,000 |
| 1995/01/24 | 622 | 626 | 610 | 620 | 110,000 |
| 1995/01/23 | 645 | 645 | 628 | 629 | 210,000 |
| 1995/01/20 | 657 | 660 | 645 | 645 | 336,000 |
| 1995/01/19 | 666 | 666 | 656 | 657 | 111,000 |
| 1995/01/18 | 678 | 678 | 667 | 670 | 117,000 |
| 1995/01/17 | 669 | 675 | 669 | 669 | 76,000 |
| 1995/01/13 | 680 | 682 | 671 | 679 | 287,000 |
| 1995/01/12 | 687 | 687 | 681 | 682 | 173,000 |
| 1995/01/11 | 687 | 687 | 682 | 685 | 184,000 |
| 1995/01/10 | 683 | 685 | 682 | 684 | 187,000 |
| 1995/01/09 | 693 | 693 | 686 | 690 | 62,000 |
| 1995/01/06 | 686 | 696 | 686 | 693 | 117,000 |
| 1995/01/05 | 702 | 702 | 691 | 696 | 41,000 |
| 1995/01/04 | 699 | 702 | 699 | 702 | 28,000 |