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 |
|---|---|---|---|---|---|
| 2001/12/28 | 295 | 304 | 294 | 304 | 237,000 |
| 2001/12/27 | 288 | 289 | 282 | 289 | 218,000 |
| 2001/12/26 | 286 | 289 | 280 | 281 | 305,000 |
| 2001/12/25 | 290 | 295 | 281 | 290 | 296,000 |
| 2001/12/21 | 288 | 289 | 278 | 278 | 389,000 |
| 2001/12/20 | 266 | 294 | 266 | 291 | 536,000 |
| 2001/12/19 | 288 | 290 | 275 | 275 | 430,000 |
| 2001/12/18 | 300 | 300 | 288 | 288 | 406,000 |
| 2001/12/17 | 309 | 309 | 293 | 293 | 469,000 |
| 2001/12/14 | 303 | 314 | 303 | 314 | 577,000 |
| 2001/12/13 | 310 | 318 | 301 | 313 | 275,000 |
| 2001/12/12 | 307 | 316 | 306 | 309 | 321,000 |
| 2001/12/11 | 310 | 310 | 306 | 306 | 253,000 |
| 2001/12/10 | 320 | 320 | 306 | 317 | 360,000 |
| 2001/12/07 | 325 | 330 | 320 | 323 | 372,000 |
| 2001/12/06 | 339 | 339 | 325 | 330 | 600,000 |
| 2001/12/05 | 335 | 339 | 332 | 335 | 218,000 |
| 2001/12/04 | 338 | 339 | 333 | 339 | 261,000 |
| 2001/12/03 | 340 | 342 | 336 | 336 | 214,000 |
| 2001/11/30 | 350 | 350 | 340 | 340 | 321,000 |
| 2001/11/29 | 340 | 342 | 338 | 340 | 248,000 |
| 2001/11/28 | 355 | 355 | 334 | 336 | 764,000 |
| 2001/11/27 | 368 | 368 | 363 | 363 | 170,000 |
| 2001/11/26 | 364 | 369 | 360 | 363 | 219,000 |
| 2001/11/22 | 357 | 357 | 350 | 351 | 232,000 |
| 2001/11/21 | 358 | 360 | 352 | 360 | 215,000 |
| 2001/11/20 | 357 | 361 | 355 | 360 | 176,000 |
| 2001/11/19 | 351 | 360 | 351 | 357 | 161,000 |
| 2001/11/16 | 356 | 359 | 351 | 356 | 264,000 |
| 2001/11/15 | 346 | 357 | 346 | 357 | 165,000 |
| 2001/11/14 | 352 | 355 | 348 | 351 | 112,000 |
| 2001/11/13 | 351 | 352 | 348 | 352 | 169,000 |
| 2001/11/12 | 356 | 359 | 352 | 355 | 218,000 |
| 2001/11/09 | 366 | 366 | 355 | 357 | 131,000 |
| 2001/11/08 | 368 | 368 | 363 | 366 | 167,000 |
| 2001/11/07 | 376 | 376 | 361 | 363 | 261,000 |
| 2001/11/06 | 379 | 379 | 368 | 376 | 257,000 |
| 2001/11/05 | 364 | 374 | 363 | 374 | 404,000 |
| 2001/11/02 | 360 | 364 | 356 | 364 | 413,000 |
| 2001/11/01 | 354 | 357 | 352 | 352 | 420,000 |
| 2001/10/31 | 352 | 356 | 350 | 354 | 372,000 |
| 2001/10/30 | 355 | 358 | 351 | 357 | 419,000 |
| 2001/10/29 | 370 | 372 | 360 | 360 | 310,000 |
| 2001/10/26 | 379 | 380 | 365 | 365 | 467,000 |
| 2001/10/25 | 382 | 384 | 382 | 384 | 651,000 |
| 2001/10/24 | 384 | 386 | 379 | 383 | 513,000 |
| 2001/10/23 | 378 | 390 | 378 | 388 | 629,000 |
| 2001/10/22 | 373 | 377 | 370 | 377 | 396,000 |
| 2001/10/19 | 370 | 375 | 369 | 374 | 243,000 |
| 2001/10/18 | 370 | 374 | 368 | 372 | 387,000 |
| 2001/10/17 | 370 | 373 | 368 | 373 | 444,000 |
| 2001/10/16 | 352 | 370 | 348 | 370 | 329,000 |
| 2001/10/15 | 353 | 353 | 344 | 352 | 399,000 |
| 2001/10/12 | 356 | 359 | 346 | 353 | 786,000 |
| 2001/10/11 | 357 | 360 | 352 | 360 | 134,000 |
| 2001/10/10 | 359 | 359 | 350 | 350 | 181,000 |
| 2001/10/09 | 365 | 365 | 355 | 357 | 259,000 |
| 2001/10/05 | 373 | 373 | 363 | 367 | 454,000 |
| 2001/10/04 | 368 | 369 | 363 | 368 | 336,000 |
| 2001/10/03 | 367 | 369 | 360 | 360 | 291,000 |
| 2001/10/02 | 358 | 363 | 352 | 363 | 250,000 |
| 2001/10/01 | 343 | 352 | 340 | 348 | 476,000 |
| 2001/09/28 | 350 | 356 | 345 | 345 | 386,000 |
| 2001/09/27 | 339 | 345 | 335 | 345 | 181,000 |
| 2001/09/26 | 331 | 343 | 331 | 339 | 355,000 |
| 2001/09/25 | 353 | 353 | 328 | 330 | 717,000 |
| 2001/09/21 | 340 | 348 | 332 | 348 | 1,362,000 |
| 2001/09/20 | 390 | 396 | 384 | 394 | 340,000 |
| 2001/09/19 | 385 | 394 | 385 | 392 | 159,000 |
| 2001/09/18 | 383 | 388 | 376 | 385 | 219,000 |
| 2001/09/17 | 370 | 375 | 355 | 372 | 306,000 |
| 2001/09/14 | 364 | 391 | 362 | 390 | 486,000 |
| 2001/09/13 | 357 | 367 | 355 | 360 | 445,000 |
| 2001/09/12 | 350 | 369 | 350 | 352 | 583,000 |
| 2001/09/11 | 370 | 380 | 370 | 379 | 216,000 |
| 2001/09/10 | 381 | 382 | 371 | 374 | 472,000 |
| 2001/09/07 | 390 | 393 | 385 | 390 | 346,000 |
| 2001/09/06 | 382 | 396 | 382 | 394 | 192,000 |
| 2001/09/05 | 383 | 383 | 376 | 380 | 216,000 |
| 2001/09/04 | 384 | 384 | 374 | 383 | 655,000 |
| 2001/09/03 | 399 | 399 | 382 | 384 | 258,000 |
| 2001/08/31 | 390 | 400 | 390 | 400 | 323,000 |
| 2001/08/30 | 391 | 400 | 386 | 400 | 437,000 |
| 2001/08/29 | 399 | 399 | 389 | 391 | 449,000 |
| 2001/08/28 | 403 | 405 | 400 | 402 | 222,000 |
| 2001/08/27 | 408 | 408 | 400 | 401 | 242,000 |
| 2001/08/24 | 417 | 417 | 401 | 408 | 340,000 |
| 2001/08/23 | 415 | 419 | 414 | 417 | 208,000 |
| 2001/08/22 | 412 | 416 | 411 | 413 | 205,000 |
| 2001/08/21 | 419 | 420 | 412 | 416 | 276,000 |
| 2001/08/20 | 422 | 423 | 419 | 420 | 112,000 |
| 2001/08/17 | 430 | 435 | 421 | 422 | 346,000 |
| 2001/08/16 | 427 | 428 | 422 | 428 | 240,000 |
| 2001/08/15 | 435 | 439 | 430 | 437 | 130,000 |
| 2001/08/14 | 423 | 440 | 421 | 440 | 213,000 |
| 2001/08/13 | 425 | 427 | 419 | 420 | 248,000 |
| 2001/08/10 | 435 | 439 | 425 | 426 | 298,000 |
| 2001/08/09 | 440 | 444 | 435 | 436 | 157,000 |
| 2001/08/08 | 454 | 454 | 443 | 445 | 108,000 |
| 2001/08/07 | 450 | 457 | 446 | 450 | 157,000 |
| 2001/08/06 | 453 | 459 | 450 | 458 | 142,000 |
| 2001/08/03 | 456 | 457 | 441 | 445 | 246,000 |
| 2001/08/02 | 455 | 468 | 451 | 461 | 371,000 |
| 2001/08/01 | 440 | 453 | 433 | 447 | 220,000 |
| 2001/07/31 | 430 | 439 | 429 | 439 | 183,000 |
| 2001/07/30 | 435 | 437 | 425 | 430 | 237,000 |
| 2001/07/27 | 435 | 440 | 435 | 437 | 168,000 |
| 2001/07/26 | 440 | 442 | 430 | 439 | 271,000 |
| 2001/07/25 | 440 | 444 | 431 | 439 | 218,000 |
| 2001/07/24 | 422 | 435 | 421 | 435 | 304,000 |
| 2001/07/23 | 435 | 435 | 421 | 423 | 277,000 |
| 2001/07/19 | 432 | 435 | 423 | 430 | 245,000 |
| 2001/07/18 | 449 | 449 | 428 | 432 | 424,000 |
| 2001/07/17 | 435 | 495 | 435 | 449 | 685,000 |
| 2001/07/16 | 437 | 444 | 437 | 440 | 112,000 |
| 2001/07/13 | 449 | 452 | 436 | 437 | 264,000 |
| 2001/07/12 | 438 | 447 | 435 | 447 | 276,000 |
| 2001/07/11 | 421 | 429 | 421 | 429 | 418,000 |
| 2001/07/10 | 422 | 434 | 422 | 431 | 308,000 |
| 2001/07/09 | 423 | 423 | 417 | 417 | 396,000 |
| 2001/07/06 | 430 | 431 | 424 | 428 | 436,000 |
| 2001/07/05 | 437 | 446 | 435 | 438 | 465,000 |
| 2001/07/04 | 457 | 457 | 438 | 438 | 562,000 |
| 2001/07/03 | 456 | 457 | 451 | 457 | 651,000 |
| 2001/07/02 | 474 | 474 | 448 | 456 | 687,000 |
| 2001/06/29 | 480 | 485 | 470 | 473 | 700,000 |
| 2001/06/28 | 497 | 498 | 478 | 480 | 572,000 |
| 2001/06/27 | 467 | 494 | 466 | 487 | 1,111,000 |
| 2001/06/26 | 470 | 472 | 463 | 472 | 294,000 |
| 2001/06/25 | 481 | 481 | 470 | 471 | 317,000 |
| 2001/06/22 | 470 | 475 | 466 | 472 | 338,000 |
| 2001/06/21 | 472 | 472 | 466 | 471 | 301,000 |
| 2001/06/20 | 470 | 473 | 462 | 473 | 205,000 |
| 2001/06/19 | 475 | 478 | 470 | 473 | 428,000 |
| 2001/06/18 | 450 | 473 | 450 | 470 | 406,000 |
| 2001/06/15 | 451 | 458 | 448 | 455 | 487,000 |
| 2001/06/14 | 470 | 475 | 456 | 461 | 373,000 |
| 2001/06/13 | 475 | 485 | 475 | 475 | 259,000 |
| 2001/06/12 | 485 | 485 | 469 | 475 | 445,000 |
| 2001/06/11 | 488 | 495 | 487 | 490 | 280,000 |
| 2001/06/08 | 495 | 495 | 486 | 487 | 596,000 |
| 2001/06/07 | 495 | 501 | 491 | 496 | 260,000 |
| 2001/06/06 | 487 | 502 | 487 | 496 | 485,000 |
| 2001/06/05 | 487 | 487 | 471 | 486 | 403,000 |
| 2001/06/04 | 485 | 489 | 481 | 485 | 239,000 |
| 2001/06/01 | 490 | 493 | 476 | 480 | 774,000 |
| 2001/05/31 | 501 | 504 | 490 | 491 | 541,000 |
| 2001/05/30 | 503 | 510 | 499 | 502 | 435,000 |
| 2001/05/29 | 510 | 517 | 504 | 504 | 659,000 |
| 2001/05/28 | 520 | 520 | 512 | 512 | 362,000 |
| 2001/05/25 | 540 | 540 | 520 | 522 | 653,000 |
| 2001/05/24 | 534 | 540 | 527 | 540 | 953,000 |
| 2001/05/23 | 521 | 538 | 521 | 534 | 1,291,000 |
| 2001/05/22 | 529 | 533 | 521 | 521 | 482,000 |
| 2001/05/21 | 521 | 529 | 521 | 526 | 669,000 |
| 2001/05/18 | 531 | 531 | 519 | 519 | 470,000 |
| 2001/05/17 | 530 | 534 | 525 | 532 | 704,000 |
| 2001/05/16 | 524 | 538 | 524 | 530 | 1,015,000 |
| 2001/05/15 | 515 | 524 | 515 | 524 | 303,000 |
| 2001/05/14 | 520 | 525 | 513 | 516 | 355,000 |
| 2001/05/11 | 525 | 535 | 521 | 525 | 744,000 |
| 2001/05/10 | 529 | 535 | 517 | 520 | 636,000 |
| 2001/05/09 | 530 | 540 | 528 | 539 | 2,007,000 |
| 2001/05/08 | 527 | 538 | 526 | 530 | 889,000 |
| 2001/05/07 | 527 | 534 | 523 | 530 | 757,000 |
| 2001/05/02 | 520 | 538 | 519 | 529 | 1,783,000 |
| 2001/05/01 | 520 | 520 | 512 | 519 | 695,000 |
| 2001/04/27 | 515 | 518 | 511 | 518 | 603,000 |
| 2001/04/26 | 518 | 523 | 513 | 518 | 1,070,000 |
| 2001/04/25 | 520 | 522 | 514 | 516 | 783,000 |
| 2001/04/24 | 509 | 520 | 509 | 515 | 1,662,000 |
| 2001/04/23 | 501 | 513 | 501 | 508 | 956,000 |
| 2001/04/20 | 503 | 509 | 497 | 498 | 557,000 |
| 2001/04/19 | 503 | 504 | 496 | 503 | 430,000 |
| 2001/04/18 | 502 | 506 | 498 | 506 | 283,000 |
| 2001/04/17 | 497 | 503 | 490 | 503 | 719,000 |
| 2001/04/16 | 507 | 513 | 503 | 504 | 285,000 |
| 2001/04/13 | 510 | 514 | 506 | 506 | 398,000 |
| 2001/04/12 | 507 | 518 | 501 | 511 | 617,000 |
| 2001/04/11 | 514 | 515 | 505 | 508 | 642,000 |
| 2001/04/10 | 519 | 522 | 505 | 506 | 1,283,000 |
| 2001/04/09 | 498 | 523 | 498 | 519 | 2,609,000 |
| 2001/04/06 | 500 | 500 | 490 | 495 | 577,000 |
| 2001/04/05 | 490 | 495 | 486 | 490 | 565,000 |
| 2001/04/04 | 477 | 489 | 476 | 481 | 214,000 |
| 2001/04/03 | 466 | 482 | 465 | 481 | 259,000 |
| 2001/04/02 | 478 | 480 | 463 | 471 | 314,000 |
| 2001/03/30 | 494 | 494 | 478 | 478 | 339,000 |
| 2001/03/29 | 490 | 494 | 485 | 485 | 288,000 |
| 2001/03/28 | 499 | 499 | 486 | 495 | 285,000 |
| 2001/03/27 | 493 | 500 | 489 | 491 | 406,000 |
| 2001/03/26 | 478 | 500 | 474 | 500 | 681,000 |
| 2001/03/23 | 495 | 500 | 468 | 468 | 687,000 |
| 2001/03/22 | 500 | 505 | 494 | 495 | 918,000 |
| 2001/03/21 | 490 | 508 | 487 | 508 | 954,000 |
| 2001/03/19 | 481 | 494 | 481 | 490 | 371,000 |
| 2001/03/16 | 490 | 492 | 480 | 486 | 483,000 |
| 2001/03/15 | 464 | 488 | 450 | 488 | 701,000 |
| 2001/03/14 | 484 | 486 | 471 | 477 | 451,000 |
| 2001/03/13 | 473 | 484 | 468 | 479 | 964,000 |
| 2001/03/12 | 492 | 500 | 483 | 498 | 585,000 |
| 2001/03/09 | 496 | 515 | 496 | 502 | 2,778,000 |
| 2001/03/08 | 493 | 495 | 487 | 495 | 825,000 |
| 2001/03/07 | 489 | 495 | 482 | 493 | 1,496,000 |
| 2001/03/06 | 468 | 485 | 468 | 483 | 674,000 |
| 2001/03/05 | 460 | 472 | 460 | 467 | 678,000 |
| 2001/03/02 | 463 | 466 | 456 | 463 | 584,000 |
| 2001/03/01 | 488 | 489 | 460 | 471 | 1,651,000 |
| 2001/02/28 | 485 | 491 | 482 | 490 | 1,274,000 |
| 2001/02/27 | 485 | 491 | 483 | 486 | 1,541,000 |
| 2001/02/26 | 475 | 483 | 473 | 481 | 1,022,000 |
| 2001/02/23 | 469 | 474 | 465 | 474 | 1,149,000 |
| 2001/02/22 | 473 | 476 | 462 | 470 | 1,324,000 |
| 2001/02/21 | 471 | 482 | 471 | 473 | 1,832,000 |
| 2001/02/20 | 467 | 476 | 462 | 470 | 1,453,000 |
| 2001/02/19 | 465 | 467 | 453 | 465 | 1,217,000 |
| 2001/02/16 | 457 | 469 | 449 | 461 | 2,490,000 |
| 2001/02/15 | 432 | 460 | 427 | 458 | 2,909,000 |
| 2001/02/14 | 435 | 435 | 429 | 431 | 340,000 |
| 2001/02/13 | 437 | 439 | 429 | 429 | 1,003,000 |
| 2001/02/09 | 408 | 445 | 407 | 428 | 1,915,000 |
| 2001/02/08 | 422 | 423 | 402 | 408 | 676,000 |
| 2001/02/07 | 436 | 440 | 420 | 426 | 1,312,000 |
| 2001/02/06 | 405 | 415 | 401 | 411 | 244,000 |
| 2001/02/05 | 403 | 408 | 402 | 402 | 354,000 |
| 2001/02/02 | 414 | 426 | 408 | 408 | 463,000 |
| 2001/02/01 | 413 | 420 | 413 | 418 | 459,000 |
| 2001/01/31 | 427 | 427 | 416 | 418 | 343,000 |
| 2001/01/30 | 433 | 433 | 420 | 420 | 470,000 |
| 2001/01/29 | 434 | 436 | 423 | 428 | 656,000 |
| 2001/01/26 | 428 | 436 | 419 | 430 | 1,107,000 |
| 2001/01/25 | 427 | 435 | 407 | 427 | 1,572,000 |
| 2001/01/24 | 389 | 426 | 385 | 422 | 1,992,000 |
| 2001/01/23 | 386 | 388 | 383 | 388 | 147,000 |
| 2001/01/22 | 390 | 390 | 380 | 382 | 229,000 |
| 2001/01/19 | 387 | 389 | 383 | 388 | 345,000 |
| 2001/01/18 | 379 | 385 | 379 | 385 | 332,000 |
| 2001/01/17 | 384 | 384 | 378 | 383 | 217,000 |
| 2001/01/16 | 380 | 384 | 376 | 384 | 284,000 |
| 2001/01/15 | 379 | 382 | 377 | 380 | 166,000 |
| 2001/01/12 | 370 | 377 | 366 | 377 | 398,000 |
| 2001/01/11 | 381 | 381 | 372 | 374 | 331,000 |
| 2001/01/10 | 380 | 385 | 380 | 381 | 302,000 |
| 2001/01/09 | 383 | 385 | 379 | 385 | 429,000 |
| 2001/01/05 | 385 | 389 | 384 | 385 | 235,000 |
| 2001/01/04 | 388 | 389 | 384 | 385 | 135,000 |