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 |
|---|---|---|---|---|---|
| 2002/12/30 | 318 | 323 | 317 | 319 | 165,000 |
| 2002/12/27 | 327 | 327 | 321 | 321 | 350,000 |
| 2002/12/26 | 319 | 326 | 318 | 326 | 401,000 |
| 2002/12/25 | 319 | 321 | 316 | 316 | 583,000 |
| 2002/12/24 | 316 | 324 | 315 | 319 | 738,000 |
| 2002/12/20 | 318 | 321 | 314 | 315 | 898,000 |
| 2002/12/19 | 312 | 324 | 312 | 321 | 867,000 |
| 2002/12/18 | 325 | 328 | 315 | 315 | 1,565,000 |
| 2002/12/17 | 325 | 328 | 323 | 325 | 635,000 |
| 2002/12/16 | 325 | 333 | 320 | 320 | 769,000 |
| 2002/12/13 | 335 | 336 | 326 | 330 | 1,736,000 |
| 2002/12/12 | 340 | 341 | 336 | 337 | 867,000 |
| 2002/12/11 | 347 | 347 | 340 | 341 | 524,000 |
| 2002/12/10 | 340 | 348 | 339 | 348 | 873,000 |
| 2002/12/09 | 359 | 359 | 346 | 347 | 1,013,000 |
| 2002/12/06 | 359 | 365 | 351 | 358 | 1,552,000 |
| 2002/12/05 | 369 | 371 | 352 | 354 | 2,492,000 |
| 2002/12/04 | 366 | 384 | 364 | 364 | 10,172,000 |
| 2002/12/03 | 341 | 362 | 336 | 361 | 3,549,000 |
| 2002/12/02 | 340 | 345 | 339 | 340 | 860,000 |
| 2002/11/29 | 340 | 345 | 339 | 342 | 922,000 |
| 2002/11/28 | 346 | 350 | 341 | 345 | 887,000 |
| 2002/11/27 | 338 | 343 | 337 | 343 | 596,000 |
| 2002/11/26 | 353 | 354 | 341 | 343 | 1,043,000 |
| 2002/11/25 | 340 | 355 | 337 | 353 | 1,588,000 |
| 2002/11/22 | 343 | 345 | 336 | 336 | 889,000 |
| 2002/11/21 | 334 | 347 | 334 | 338 | 2,174,000 |
| 2002/11/20 | 332 | 339 | 323 | 334 | 2,142,000 |
| 2002/11/19 | 316 | 343 | 314 | 342 | 2,909,000 |
| 2002/11/18 | 329 | 329 | 319 | 321 | 2,172,000 |
| 2002/11/15 | 336 | 343 | 326 | 332 | 3,788,000 |
| 2002/11/14 | 357 | 358 | 336 | 340 | 3,352,000 |
| 2002/11/13 | 358 | 359 | 352 | 357 | 1,032,000 |
| 2002/11/12 | 351 | 362 | 348 | 360 | 1,013,000 |
| 2002/11/11 | 370 | 370 | 355 | 356 | 1,595,000 |
| 2002/11/08 | 370 | 375 | 367 | 373 | 852,000 |
| 2002/11/07 | 389 | 390 | 375 | 377 | 1,590,000 |
| 2002/11/06 | 386 | 396 | 381 | 381 | 5,261,000 |
| 2002/11/05 | 379 | 383 | 368 | 371 | 1,944,000 |
| 2002/11/01 | 355 | 380 | 352 | 374 | 4,044,000 |
| 2002/10/31 | 355 | 361 | 347 | 353 | 2,723,000 |
| 2002/10/30 | 355 | 368 | 353 | 356 | 2,491,000 |
| 2002/10/29 | 375 | 378 | 364 | 365 | 2,092,000 |
| 2002/10/28 | 373 | 380 | 364 | 380 | 3,308,000 |
| 2002/10/25 | 362 | 380 | 358 | 372 | 8,783,000 |
| 2002/10/24 | 392 | 396 | 365 | 367 | 15,340,000 |
| 2002/10/23 | 400 | 430 | 400 | 407 | 15,640,000 |
| 2002/10/22 | 465 | 475 | 400 | 415 | 73,003,000 |
| 2002/10/21 | 408 | 450 | 405 | 440 | 62,586,000 |
| 2002/10/18 | 368 | 389 | 360 | 388 | 39,047,000 |
| 2002/10/17 | 334 | 357 | 333 | 349 | 39,869,000 |
| 2002/10/16 | 324 | 329 | 318 | 322 | 15,067,000 |
| 2002/10/15 | 305 | 318 | 299 | 315 | 16,991,000 |
| 2002/10/11 | 304 | 310 | 293 | 295 | 13,470,000 |
| 2002/10/10 | 306 | 311 | 282 | 292 | 24,198,000 |
| 2002/10/09 | 268 | 271 | 261 | 261 | 291,000 |
| 2002/10/08 | 265 | 273 | 265 | 268 | 286,000 |
| 2002/10/07 | 277 | 277 | 265 | 265 | 473,000 |
| 2002/10/04 | 274 | 277 | 273 | 277 | 170,000 |
| 2002/10/03 | 274 | 278 | 274 | 276 | 359,000 |
| 2002/10/02 | 290 | 290 | 276 | 278 | 561,000 |
| 2002/10/01 | 279 | 280 | 273 | 276 | 262,000 |
| 2002/09/30 | 278 | 284 | 278 | 280 | 448,000 |
| 2002/09/27 | 290 | 294 | 289 | 290 | 321,000 |
| 2002/09/26 | 290 | 294 | 285 | 287 | 256,000 |
| 2002/09/25 | 287 | 293 | 287 | 291 | 302,000 |
| 2002/09/24 | 294 | 294 | 285 | 293 | 381,000 |
| 2002/09/20 | 282 | 289 | 282 | 284 | 205,000 |
| 2002/09/19 | 296 | 296 | 284 | 284 | 359,000 |
| 2002/09/18 | 287 | 287 | 278 | 280 | 135,000 |
| 2002/09/17 | 283 | 289 | 283 | 289 | 217,000 |
| 2002/09/13 | 280 | 281 | 275 | 279 | 477,000 |
| 2002/09/12 | 283 | 285 | 280 | 281 | 146,000 |
| 2002/09/11 | 279 | 284 | 278 | 281 | 249,000 |
| 2002/09/10 | 280 | 285 | 280 | 281 | 193,000 |
| 2002/09/09 | 280 | 284 | 278 | 280 | 123,000 |
| 2002/09/06 | 281 | 281 | 274 | 275 | 203,000 |
| 2002/09/05 | 282 | 284 | 279 | 281 | 238,000 |
| 2002/09/04 | 279 | 282 | 275 | 278 | 393,000 |
| 2002/09/03 | 291 | 291 | 285 | 286 | 286,000 |
| 2002/09/02 | 295 | 295 | 290 | 291 | 191,000 |
| 2002/08/30 | 294 | 299 | 292 | 296 | 117,000 |
| 2002/08/29 | 300 | 300 | 295 | 295 | 144,000 |
| 2002/08/28 | 304 | 305 | 302 | 302 | 255,000 |
| 2002/08/27 | 303 | 306 | 300 | 305 | 143,000 |
| 2002/08/26 | 300 | 306 | 300 | 304 | 151,000 |
| 2002/08/23 | 299 | 303 | 299 | 300 | 265,000 |
| 2002/08/22 | 295 | 300 | 294 | 299 | 225,000 |
| 2002/08/21 | 293 | 296 | 293 | 294 | 101,000 |
| 2002/08/20 | 294 | 297 | 292 | 292 | 231,000 |
| 2002/08/19 | 298 | 298 | 290 | 291 | 325,000 |
| 2002/08/16 | 305 | 305 | 299 | 299 | 198,000 |
| 2002/08/15 | 305 | 307 | 298 | 299 | 205,000 |
| 2002/08/14 | 299 | 301 | 297 | 300 | 128,000 |
| 2002/08/13 | 303 | 303 | 298 | 299 | 190,000 |
| 2002/08/12 | 309 | 309 | 304 | 304 | 143,000 |
| 2002/08/09 | 317 | 317 | 307 | 309 | 399,000 |
| 2002/08/08 | 311 | 315 | 303 | 303 | 316,000 |
| 2002/08/07 | 305 | 318 | 303 | 315 | 415,000 |
| 2002/08/06 | 296 | 298 | 294 | 296 | 306,000 |
| 2002/08/05 | 293 | 301 | 293 | 301 | 131,000 |
| 2002/08/02 | 296 | 304 | 293 | 296 | 197,000 |
| 2002/08/01 | 303 | 304 | 295 | 296 | 329,000 |
| 2002/07/31 | 306 | 307 | 301 | 307 | 249,000 |
| 2002/07/30 | 300 | 309 | 300 | 306 | 306,000 |
| 2002/07/29 | 298 | 302 | 293 | 302 | 402,000 |
| 2002/07/26 | 298 | 299 | 288 | 288 | 427,000 |
| 2002/07/25 | 306 | 308 | 298 | 298 | 598,000 |
| 2002/07/24 | 307 | 309 | 301 | 301 | 328,000 |
| 2002/07/23 | 304 | 308 | 302 | 305 | 450,000 |
| 2002/07/22 | 305 | 309 | 302 | 309 | 441,000 |
| 2002/07/19 | 319 | 320 | 315 | 315 | 582,000 |
| 2002/07/18 | 313 | 326 | 313 | 325 | 450,000 |
| 2002/07/17 | 312 | 315 | 309 | 313 | 552,000 |
| 2002/07/16 | 310 | 316 | 308 | 309 | 553,000 |
| 2002/07/15 | 320 | 320 | 310 | 310 | 374,000 |
| 2002/07/12 | 321 | 325 | 320 | 320 | 338,000 |
| 2002/07/11 | 327 | 327 | 320 | 322 | 595,000 |
| 2002/07/10 | 329 | 336 | 329 | 331 | 611,000 |
| 2002/07/09 | 331 | 334 | 324 | 334 | 718,000 |
| 2002/07/08 | 341 | 344 | 326 | 326 | 508,000 |
| 2002/07/05 | 338 | 343 | 334 | 340 | 669,000 |
| 2002/07/04 | 340 | 348 | 336 | 343 | 921,000 |
| 2002/07/03 | 324 | 332 | 320 | 332 | 360,000 |
| 2002/07/02 | 329 | 329 | 319 | 324 | 258,000 |
| 2002/07/01 | 328 | 330 | 326 | 330 | 185,000 |
| 2002/06/28 | 325 | 327 | 322 | 324 | 466,000 |
| 2002/06/27 | 324 | 330 | 323 | 324 | 255,000 |
| 2002/06/26 | 332 | 332 | 325 | 325 | 307,000 |
| 2002/06/25 | 333 | 338 | 332 | 334 | 319,000 |
| 2002/06/24 | 330 | 335 | 325 | 334 | 321,000 |
| 2002/06/21 | 334 | 344 | 331 | 335 | 250,000 |
| 2002/06/20 | 331 | 344 | 331 | 343 | 309,000 |
| 2002/06/19 | 360 | 360 | 340 | 340 | 275,000 |
| 2002/06/18 | 353 | 359 | 353 | 358 | 223,000 |
| 2002/06/17 | 359 | 361 | 350 | 350 | 357,000 |
| 2002/06/14 | 372 | 372 | 364 | 369 | 869,000 |
| 2002/06/13 | 372 | 374 | 367 | 368 | 346,000 |
| 2002/06/12 | 373 | 378 | 371 | 372 | 303,000 |
| 2002/06/11 | 362 | 374 | 357 | 371 | 283,000 |
| 2002/06/10 | 363 | 363 | 357 | 357 | 159,000 |
| 2002/06/07 | 360 | 361 | 355 | 361 | 283,000 |
| 2002/06/06 | 370 | 370 | 362 | 362 | 183,000 |
| 2002/06/05 | 369 | 369 | 364 | 366 | 158,000 |
| 2002/06/04 | 375 | 377 | 365 | 365 | 221,000 |
| 2002/06/03 | 365 | 377 | 365 | 373 | 260,000 |
| 2002/05/31 | 367 | 375 | 365 | 365 | 344,000 |
| 2002/05/30 | 372 | 374 | 365 | 367 | 323,000 |
| 2002/05/29 | 380 | 387 | 367 | 371 | 485,000 |
| 2002/05/28 | 390 | 392 | 384 | 384 | 287,000 |
| 2002/05/27 | 389 | 394 | 386 | 392 | 433,000 |
| 2002/05/24 | 383 | 390 | 378 | 389 | 811,000 |
| 2002/05/23 | 379 | 380 | 375 | 378 | 331,000 |
| 2002/05/22 | 369 | 380 | 369 | 377 | 608,000 |
| 2002/05/21 | 360 | 368 | 360 | 368 | 329,000 |
| 2002/05/20 | 352 | 363 | 352 | 359 | 194,000 |
| 2002/05/17 | 360 | 363 | 349 | 349 | 293,000 |
| 2002/05/16 | 347 | 359 | 346 | 359 | 224,000 |
| 2002/05/15 | 349 | 354 | 346 | 346 | 168,000 |
| 2002/05/14 | 351 | 357 | 342 | 349 | 212,000 |
| 2002/05/13 | 357 | 357 | 350 | 353 | 187,000 |
| 2002/05/10 | 360 | 360 | 356 | 357 | 205,000 |
| 2002/05/09 | 365 | 365 | 354 | 358 | 200,000 |
| 2002/05/08 | 361 | 365 | 361 | 361 | 172,000 |
| 2002/05/07 | 360 | 369 | 360 | 360 | 184,000 |
| 2002/05/02 | 368 | 371 | 361 | 362 | 126,000 |
| 2002/05/01 | 361 | 370 | 360 | 368 | 232,000 |
| 2002/04/30 | 363 | 367 | 360 | 360 | 209,000 |
| 2002/04/26 | 367 | 370 | 360 | 360 | 283,000 |
| 2002/04/25 | 375 | 375 | 366 | 367 | 215,000 |
| 2002/04/24 | 379 | 379 | 374 | 379 | 304,000 |
| 2002/04/23 | 374 | 380 | 370 | 380 | 440,000 |
| 2002/04/22 | 371 | 377 | 370 | 377 | 299,000 |
| 2002/04/19 | 367 | 374 | 365 | 374 | 393,000 |
| 2002/04/18 | 359 | 375 | 358 | 367 | 631,000 |
| 2002/04/17 | 355 | 365 | 355 | 364 | 288,000 |
| 2002/04/16 | 355 | 356 | 352 | 355 | 127,000 |
| 2002/04/15 | 345 | 348 | 340 | 348 | 208,000 |
| 2002/04/12 | 355 | 360 | 347 | 350 | 529,000 |
| 2002/04/11 | 364 | 370 | 361 | 365 | 755,000 |
| 2002/04/10 | 348 | 365 | 345 | 360 | 1,223,000 |
| 2002/04/09 | 336 | 343 | 330 | 343 | 440,000 |
| 2002/04/08 | 334 | 339 | 333 | 336 | 132,000 |
| 2002/04/05 | 337 | 337 | 332 | 332 | 139,000 |
| 2002/04/04 | 332 | 338 | 327 | 331 | 341,000 |
| 2002/04/03 | 314 | 327 | 314 | 327 | 164,000 |
| 2002/04/02 | 315 | 320 | 312 | 319 | 148,000 |
| 2002/04/01 | 321 | 325 | 313 | 318 | 209,000 |
| 2002/03/29 | 325 | 328 | 320 | 320 | 199,000 |
| 2002/03/28 | 327 | 327 | 320 | 320 | 259,000 |
| 2002/03/27 | 326 | 337 | 323 | 337 | 317,000 |
| 2002/03/26 | 319 | 342 | 319 | 336 | 209,000 |
| 2002/03/25 | 345 | 345 | 320 | 323 | 402,000 |
| 2002/03/22 | 340 | 342 | 334 | 335 | 298,000 |
| 2002/03/20 | 343 | 344 | 337 | 339 | 422,000 |
| 2002/03/19 | 340 | 345 | 335 | 340 | 301,000 |
| 2002/03/18 | 333 | 335 | 328 | 329 | 245,000 |
| 2002/03/15 | 326 | 335 | 322 | 333 | 176,000 |
| 2002/03/14 | 325 | 327 | 321 | 324 | 266,000 |
| 2002/03/13 | 336 | 345 | 325 | 328 | 466,000 |
| 2002/03/12 | 351 | 351 | 342 | 346 | 290,000 |
| 2002/03/11 | 340 | 354 | 340 | 351 | 585,000 |
| 2002/03/08 | 323 | 344 | 323 | 335 | 809,000 |
| 2002/03/07 | 329 | 330 | 325 | 329 | 346,000 |
| 2002/03/06 | 325 | 330 | 325 | 327 | 206,000 |
| 2002/03/05 | 335 | 338 | 324 | 329 | 325,000 |
| 2002/03/04 | 320 | 329 | 320 | 329 | 399,000 |
| 2002/03/01 | 316 | 316 | 310 | 316 | 184,000 |
| 2002/02/28 | 315 | 319 | 313 | 314 | 373,000 |
| 2002/02/27 | 308 | 315 | 302 | 315 | 350,000 |
| 2002/02/26 | 309 | 310 | 297 | 304 | 319,000 |
| 2002/02/25 | 305 | 312 | 302 | 309 | 511,000 |
| 2002/02/22 | 291 | 304 | 286 | 303 | 405,000 |
| 2002/02/21 | 292 | 292 | 286 | 291 | 189,000 |
| 2002/02/20 | 280 | 289 | 279 | 289 | 127,000 |
| 2002/02/19 | 290 | 290 | 281 | 285 | 209,000 |
| 2002/02/18 | 292 | 295 | 290 | 291 | 175,000 |
| 2002/02/15 | 298 | 300 | 292 | 294 | 288,000 |
| 2002/02/14 | 291 | 300 | 291 | 298 | 370,000 |
| 2002/02/13 | 286 | 289 | 284 | 289 | 195,000 |
| 2002/02/12 | 284 | 284 | 281 | 284 | 112,000 |
| 2002/02/08 | 270 | 277 | 265 | 274 | 313,000 |
| 2002/02/07 | 263 | 270 | 263 | 270 | 121,000 |
| 2002/02/06 | 266 | 267 | 262 | 265 | 151,000 |
| 2002/02/05 | 265 | 267 | 262 | 266 | 213,000 |
| 2002/02/04 | 277 | 277 | 263 | 270 | 276,000 |
| 2002/02/01 | 275 | 280 | 271 | 278 | 222,000 |
| 2002/01/31 | 281 | 282 | 272 | 272 | 174,000 |
| 2002/01/30 | 283 | 284 | 281 | 284 | 128,000 |
| 2002/01/29 | 287 | 288 | 283 | 285 | 148,000 |
| 2002/01/28 | 284 | 287 | 282 | 287 | 128,000 |
| 2002/01/25 | 288 | 288 | 280 | 284 | 211,000 |
| 2002/01/24 | 282 | 285 | 280 | 284 | 290,000 |
| 2002/01/23 | 282 | 288 | 280 | 285 | 347,000 |
| 2002/01/22 | 287 | 292 | 282 | 282 | 369,000 |
| 2002/01/21 | 276 | 285 | 270 | 283 | 412,000 |
| 2002/01/18 | 265 | 271 | 264 | 271 | 321,000 |
| 2002/01/17 | 266 | 267 | 262 | 262 | 416,000 |
| 2002/01/16 | 271 | 272 | 265 | 269 | 389,000 |
| 2002/01/15 | 279 | 280 | 262 | 264 | 727,000 |
| 2002/01/11 | 279 | 283 | 275 | 280 | 371,000 |
| 2002/01/10 | 283 | 289 | 277 | 279 | 403,000 |
| 2002/01/09 | 287 | 287 | 276 | 282 | 475,000 |
| 2002/01/08 | 301 | 301 | 290 | 290 | 211,000 |
| 2002/01/07 | 305 | 308 | 298 | 298 | 201,000 |
| 2002/01/04 | 300 | 300 | 294 | 299 | 106,000 |