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 |
|---|---|---|---|---|---|
| 2003/12/30 | 443 | 446 | 439 | 443 | 272,000 |
| 2003/12/29 | 445 | 445 | 437 | 440 | 328,000 |
| 2003/12/26 | 431 | 446 | 431 | 443 | 638,000 |
| 2003/12/25 | 435 | 435 | 432 | 435 | 273,000 |
| 2003/12/24 | 435 | 437 | 432 | 435 | 418,000 |
| 2003/12/22 | 437 | 437 | 429 | 434 | 309,000 |
| 2003/12/19 | 434 | 437 | 433 | 436 | 759,000 |
| 2003/12/18 | 424 | 429 | 421 | 429 | 431,000 |
| 2003/12/17 | 434 | 438 | 420 | 424 | 767,000 |
| 2003/12/16 | 428 | 438 | 427 | 435 | 861,000 |
| 2003/12/15 | 430 | 434 | 429 | 430 | 413,000 |
| 2003/12/12 | 429 | 430 | 420 | 430 | 657,000 |
| 2003/12/11 | 421 | 425 | 416 | 424 | 375,000 |
| 2003/12/10 | 422 | 425 | 415 | 421 | 348,000 |
| 2003/12/09 | 424 | 428 | 414 | 422 | 339,000 |
| 2003/12/08 | 430 | 433 | 418 | 420 | 548,000 |
| 2003/12/05 | 421 | 431 | 410 | 429 | 887,000 |
| 2003/12/04 | 421 | 422 | 415 | 420 | 333,000 |
| 2003/12/03 | 420 | 424 | 419 | 421 | 422,000 |
| 2003/12/02 | 420 | 423 | 419 | 419 | 307,000 |
| 2003/12/01 | 410 | 419 | 406 | 418 | 298,000 |
| 2003/11/28 | 411 | 420 | 411 | 417 | 283,000 |
| 2003/11/27 | 415 | 421 | 414 | 415 | 303,000 |
| 2003/11/26 | 420 | 424 | 419 | 420 | 318,000 |
| 2003/11/25 | 420 | 422 | 417 | 420 | 599,000 |
| 2003/11/21 | 403 | 413 | 403 | 411 | 499,000 |
| 2003/11/20 | 398 | 402 | 394 | 399 | 375,000 |
| 2003/11/19 | 394 | 398 | 390 | 398 | 393,000 |
| 2003/11/18 | 396 | 404 | 386 | 394 | 671,000 |
| 2003/11/17 | 408 | 412 | 403 | 404 | 564,000 |
| 2003/11/14 | 421 | 425 | 411 | 424 | 476,000 |
| 2003/11/13 | 430 | 430 | 423 | 424 | 190,000 |
| 2003/11/12 | 422 | 429 | 421 | 427 | 580,000 |
| 2003/11/11 | 417 | 425 | 416 | 422 | 701,000 |
| 2003/11/10 | 431 | 433 | 428 | 432 | 391,000 |
| 2003/11/07 | 431 | 436 | 429 | 432 | 684,000 |
| 2003/11/06 | 433 | 440 | 430 | 436 | 645,000 |
| 2003/11/05 | 435 | 437 | 430 | 435 | 502,000 |
| 2003/11/04 | 430 | 436 | 427 | 435 | 465,000 |
| 2003/10/31 | 430 | 435 | 426 | 426 | 199,000 |
| 2003/10/30 | 438 | 438 | 430 | 433 | 516,000 |
| 2003/10/29 | 435 | 437 | 432 | 437 | 402,000 |
| 2003/10/28 | 430 | 434 | 428 | 430 | 337,000 |
| 2003/10/27 | 425 | 429 | 424 | 429 | 498,000 |
| 2003/10/24 | 424 | 429 | 423 | 426 | 801,000 |
| 2003/10/23 | 433 | 434 | 424 | 424 | 1,191,000 |
| 2003/10/22 | 448 | 449 | 441 | 443 | 1,261,000 |
| 2003/10/21 | 445 | 451 | 430 | 450 | 2,620,000 |
| 2003/10/20 | 420 | 443 | 420 | 438 | 2,620,000 |
| 2003/10/17 | 416 | 422 | 416 | 420 | 919,000 |
| 2003/10/16 | 415 | 417 | 410 | 415 | 516,000 |
| 2003/10/15 | 417 | 419 | 415 | 416 | 365,000 |
| 2003/10/14 | 421 | 425 | 415 | 416 | 1,042,000 |
| 2003/10/10 | 415 | 419 | 414 | 418 | 756,000 |
| 2003/10/09 | 417 | 417 | 412 | 412 | 553,000 |
| 2003/10/08 | 418 | 422 | 414 | 416 | 1,570,000 |
| 2003/10/07 | 416 | 417 | 410 | 412 | 668,000 |
| 2003/10/06 | 412 | 415 | 407 | 413 | 1,015,000 |
| 2003/10/03 | 403 | 411 | 402 | 410 | 976,000 |
| 2003/10/02 | 405 | 407 | 400 | 404 | 1,341,000 |
| 2003/10/01 | 391 | 403 | 387 | 402 | 1,144,000 |
| 2003/09/30 | 390 | 397 | 390 | 396 | 391,000 |
| 2003/09/29 | 399 | 399 | 390 | 395 | 494,000 |
| 2003/09/26 | 384 | 396 | 384 | 396 | 350,000 |
| 2003/09/25 | 381 | 392 | 381 | 390 | 437,000 |
| 2003/09/24 | 396 | 396 | 389 | 390 | 398,000 |
| 2003/09/22 | 399 | 399 | 391 | 394 | 442,000 |
| 2003/09/19 | 408 | 410 | 398 | 402 | 531,000 |
| 2003/09/18 | 403 | 408 | 402 | 407 | 323,000 |
| 2003/09/17 | 410 | 411 | 404 | 408 | 806,000 |
| 2003/09/16 | 410 | 410 | 401 | 403 | 584,000 |
| 2003/09/12 | 415 | 415 | 406 | 410 | 1,456,000 |
| 2003/09/11 | 406 | 420 | 401 | 412 | 3,863,000 |
| 2003/09/10 | 388 | 410 | 384 | 410 | 2,155,000 |
| 2003/09/09 | 380 | 390 | 380 | 390 | 576,000 |
| 2003/09/08 | 382 | 383 | 378 | 379 | 359,000 |
| 2003/09/05 | 386 | 386 | 380 | 381 | 437,000 |
| 2003/09/04 | 383 | 387 | 380 | 380 | 516,000 |
| 2003/09/03 | 388 | 390 | 382 | 385 | 582,000 |
| 2003/09/02 | 388 | 392 | 385 | 388 | 563,000 |
| 2003/09/01 | 382 | 389 | 382 | 388 | 509,000 |
| 2003/08/29 | 381 | 388 | 380 | 383 | 390,000 |
| 2003/08/28 | 387 | 387 | 381 | 381 | 366,000 |
| 2003/08/27 | 386 | 392 | 385 | 386 | 706,000 |
| 2003/08/26 | 387 | 388 | 381 | 382 | 390,000 |
| 2003/08/25 | 384 | 390 | 380 | 384 | 600,000 |
| 2003/08/22 | 388 | 391 | 375 | 381 | 792,000 |
| 2003/08/21 | 388 | 394 | 387 | 388 | 384,000 |
| 2003/08/20 | 395 | 395 | 390 | 392 | 396,000 |
| 2003/08/19 | 396 | 397 | 389 | 394 | 569,000 |
| 2003/08/18 | 392 | 395 | 385 | 392 | 402,000 |
| 2003/08/15 | 397 | 397 | 385 | 385 | 436,000 |
| 2003/08/14 | 388 | 393 | 384 | 389 | 602,000 |
| 2003/08/13 | 387 | 389 | 381 | 384 | 571,000 |
| 2003/08/12 | 379 | 387 | 377 | 385 | 472,000 |
| 2003/08/11 | 377 | 380 | 372 | 377 | 374,000 |
| 2003/08/08 | 378 | 380 | 365 | 378 | 1,343,000 |
| 2003/08/07 | 392 | 401 | 391 | 393 | 889,000 |
| 2003/08/06 | 385 | 394 | 381 | 392 | 916,000 |
| 2003/08/05 | 393 | 397 | 389 | 389 | 768,000 |
| 2003/08/04 | 401 | 402 | 393 | 393 | 866,000 |
| 2003/08/01 | 409 | 411 | 401 | 404 | 1,267,000 |
| 2003/07/31 | 415 | 417 | 402 | 405 | 2,798,000 |
| 2003/07/30 | 431 | 443 | 406 | 410 | 13,452,000 |
| 2003/07/29 | 413 | 446 | 407 | 429 | 27,078,000 |
| 2003/07/28 | 359 | 370 | 358 | 368 | 498,000 |
| 2003/07/25 | 366 | 366 | 350 | 355 | 625,000 |
| 2003/07/24 | 360 | 366 | 357 | 361 | 613,000 |
| 2003/07/23 | 349 | 366 | 349 | 365 | 1,074,000 |
| 2003/07/22 | 353 | 354 | 349 | 350 | 466,000 |
| 2003/07/18 | 348 | 358 | 348 | 354 | 271,000 |
| 2003/07/17 | 359 | 362 | 355 | 357 | 423,000 |
| 2003/07/16 | 375 | 376 | 359 | 363 | 688,000 |
| 2003/07/15 | 373 | 378 | 370 | 374 | 555,000 |
| 2003/07/14 | 369 | 371 | 365 | 365 | 373,000 |
| 2003/07/11 | 373 | 377 | 365 | 365 | 673,000 |
| 2003/07/10 | 371 | 379 | 371 | 373 | 505,000 |
| 2003/07/09 | 377 | 379 | 370 | 375 | 411,000 |
| 2003/07/08 | 385 | 387 | 372 | 376 | 694,000 |
| 2003/07/07 | 382 | 385 | 377 | 381 | 448,000 |
| 2003/07/04 | 373 | 382 | 372 | 381 | 560,000 |
| 2003/07/03 | 378 | 383 | 372 | 378 | 855,000 |
| 2003/07/02 | 388 | 389 | 379 | 383 | 1,048,000 |
| 2003/07/01 | 381 | 387 | 379 | 382 | 1,092,000 |
| 2003/06/30 | 380 | 387 | 379 | 384 | 2,271,000 |
| 2003/06/27 | 365 | 369 | 362 | 367 | 554,000 |
| 2003/06/26 | 360 | 365 | 360 | 365 | 725,000 |
| 2003/06/25 | 365 | 367 | 359 | 364 | 1,037,000 |
| 2003/06/24 | 360 | 365 | 354 | 359 | 1,007,000 |
| 2003/06/23 | 354 | 361 | 352 | 360 | 611,000 |
| 2003/06/20 | 353 | 358 | 352 | 357 | 417,000 |
| 2003/06/19 | 360 | 363 | 356 | 358 | 629,000 |
| 2003/06/18 | 361 | 368 | 357 | 364 | 818,000 |
| 2003/06/17 | 359 | 360 | 355 | 359 | 615,000 |
| 2003/06/16 | 355 | 356 | 350 | 355 | 337,000 |
| 2003/06/13 | 360 | 365 | 357 | 363 | 1,206,000 |
| 2003/06/12 | 367 | 368 | 355 | 355 | 717,000 |
| 2003/06/11 | 360 | 368 | 360 | 363 | 739,000 |
| 2003/06/10 | 360 | 363 | 357 | 360 | 320,000 |
| 2003/06/09 | 365 | 371 | 362 | 367 | 1,420,000 |
| 2003/06/06 | 354 | 365 | 350 | 363 | 1,364,000 |
| 2003/06/05 | 355 | 357 | 349 | 354 | 944,000 |
| 2003/06/04 | 358 | 359 | 347 | 350 | 593,000 |
| 2003/06/03 | 349 | 360 | 348 | 358 | 1,334,000 |
| 2003/06/02 | 345 | 353 | 345 | 346 | 1,008,000 |
| 2003/05/30 | 341 | 345 | 341 | 343 | 553,000 |
| 2003/05/29 | 345 | 345 | 341 | 345 | 549,000 |
| 2003/05/28 | 341 | 346 | 341 | 343 | 535,000 |
| 2003/05/27 | 347 | 347 | 337 | 340 | 541,000 |
| 2003/05/26 | 349 | 353 | 347 | 349 | 546,000 |
| 2003/05/23 | 360 | 362 | 350 | 350 | 1,670,000 |
| 2003/05/22 | 342 | 360 | 340 | 359 | 5,903,000 |
| 2003/05/21 | 345 | 350 | 336 | 339 | 7,357,000 |
| 2003/05/20 | 314 | 327 | 314 | 326 | 3,353,000 |
| 2003/05/19 | 311 | 314 | 307 | 313 | 650,000 |
| 2003/05/16 | 310 | 314 | 309 | 311 | 353,000 |
| 2003/05/15 | 314 | 316 | 308 | 310 | 404,000 |
| 2003/05/14 | 313 | 315 | 311 | 313 | 308,000 |
| 2003/05/13 | 317 | 318 | 312 | 315 | 349,000 |
| 2003/05/12 | 319 | 319 | 314 | 316 | 391,000 |
| 2003/05/09 | 312 | 320 | 310 | 317 | 845,000 |
| 2003/05/08 | 316 | 317 | 308 | 309 | 612,000 |
| 2003/05/07 | 307 | 317 | 306 | 316 | 1,326,000 |
| 2003/05/06 | 307 | 309 | 305 | 305 | 535,000 |
| 2003/05/02 | 303 | 312 | 303 | 307 | 446,000 |
| 2003/05/01 | 304 | 308 | 301 | 308 | 648,000 |
| 2003/04/30 | 299 | 306 | 298 | 301 | 610,000 |
| 2003/04/28 | 302 | 303 | 298 | 299 | 480,000 |
| 2003/04/25 | 315 | 315 | 306 | 307 | 486,000 |
| 2003/04/24 | 317 | 317 | 311 | 312 | 729,000 |
| 2003/04/23 | 318 | 322 | 313 | 317 | 1,771,000 |
| 2003/04/22 | 306 | 310 | 303 | 310 | 1,400,000 |
| 2003/04/21 | 305 | 307 | 303 | 305 | 1,034,000 |
| 2003/04/18 | 308 | 310 | 305 | 308 | 563,000 |
| 2003/04/17 | 307 | 309 | 305 | 305 | 392,000 |
| 2003/04/16 | 312 | 316 | 309 | 309 | 564,000 |
| 2003/04/15 | 306 | 314 | 306 | 311 | 338,000 |
| 2003/04/14 | 308 | 313 | 305 | 306 | 421,000 |
| 2003/04/11 | 320 | 322 | 310 | 313 | 335,000 |
| 2003/04/10 | 328 | 328 | 320 | 323 | 571,000 |
| 2003/04/09 | 317 | 331 | 315 | 326 | 1,784,000 |
| 2003/04/08 | 314 | 320 | 314 | 317 | 576,000 |
| 2003/04/07 | 308 | 317 | 308 | 313 | 450,000 |
| 2003/04/04 | 310 | 310 | 305 | 305 | 253,000 |
| 2003/04/03 | 313 | 313 | 305 | 310 | 454,000 |
| 2003/04/02 | 300 | 305 | 298 | 305 | 380,000 |
| 2003/04/01 | 299 | 303 | 296 | 301 | 292,000 |
| 2003/03/31 | 308 | 308 | 300 | 303 | 228,000 |
| 2003/03/28 | 311 | 314 | 305 | 309 | 407,000 |
| 2003/03/27 | 314 | 315 | 311 | 314 | 213,000 |
| 2003/03/26 | 314 | 319 | 311 | 319 | 246,000 |
| 2003/03/25 | 314 | 316 | 309 | 313 | 418,000 |
| 2003/03/24 | 312 | 320 | 312 | 317 | 404,000 |
| 2003/03/20 | 304 | 308 | 302 | 308 | 342,000 |
| 2003/03/19 | 295 | 303 | 295 | 303 | 341,000 |
| 2003/03/18 | 300 | 308 | 298 | 298 | 637,000 |
| 2003/03/17 | 300 | 300 | 295 | 295 | 258,000 |
| 2003/03/14 | 306 | 310 | 302 | 305 | 896,000 |
| 2003/03/13 | 310 | 310 | 303 | 304 | 636,000 |
| 2003/03/12 | 297 | 304 | 294 | 302 | 761,000 |
| 2003/03/11 | 292 | 300 | 289 | 297 | 815,000 |
| 2003/03/10 | 303 | 304 | 295 | 299 | 945,000 |
| 2003/03/07 | 316 | 318 | 305 | 305 | 746,000 |
| 2003/03/06 | 318 | 322 | 316 | 318 | 385,000 |
| 2003/03/05 | 318 | 323 | 315 | 320 | 243,000 |
| 2003/03/04 | 321 | 324 | 320 | 321 | 323,000 |
| 2003/03/03 | 320 | 321 | 318 | 321 | 345,000 |
| 2003/02/28 | 320 | 322 | 319 | 320 | 453,000 |
| 2003/02/27 | 320 | 321 | 318 | 320 | 258,000 |
| 2003/02/26 | 320 | 322 | 320 | 322 | 234,000 |
| 2003/02/25 | 322 | 323 | 318 | 320 | 797,000 |
| 2003/02/24 | 326 | 329 | 321 | 324 | 628,000 |
| 2003/02/21 | 327 | 331 | 322 | 323 | 801,000 |
| 2003/02/20 | 335 | 338 | 323 | 325 | 1,127,000 |
| 2003/02/19 | 341 | 342 | 335 | 335 | 479,000 |
| 2003/02/18 | 342 | 343 | 337 | 340 | 443,000 |
| 2003/02/17 | 341 | 345 | 338 | 342 | 613,000 |
| 2003/02/14 | 339 | 339 | 333 | 336 | 441,000 |
| 2003/02/13 | 342 | 342 | 334 | 334 | 568,000 |
| 2003/02/12 | 333 | 342 | 332 | 342 | 756,000 |
| 2003/02/10 | 338 | 340 | 325 | 328 | 905,000 |
| 2003/02/07 | 341 | 346 | 336 | 342 | 1,554,000 |
| 2003/02/06 | 340 | 343 | 334 | 341 | 912,000 |
| 2003/02/05 | 331 | 345 | 327 | 340 | 1,757,000 |
| 2003/02/04 | 331 | 333 | 328 | 332 | 688,000 |
| 2003/02/03 | 323 | 330 | 323 | 329 | 428,000 |
| 2003/01/31 | 323 | 327 | 323 | 325 | 460,000 |
| 2003/01/30 | 325 | 329 | 322 | 324 | 461,000 |
| 2003/01/29 | 325 | 328 | 320 | 322 | 856,000 |
| 2003/01/28 | 326 | 329 | 324 | 325 | 455,000 |
| 2003/01/27 | 327 | 330 | 325 | 325 | 433,000 |
| 2003/01/24 | 332 | 335 | 331 | 332 | 903,000 |
| 2003/01/23 | 323 | 333 | 323 | 331 | 756,000 |
| 2003/01/22 | 325 | 325 | 321 | 323 | 1,254,000 |
| 2003/01/21 | 324 | 330 | 323 | 326 | 765,000 |
| 2003/01/20 | 335 | 335 | 322 | 322 | 1,022,000 |
| 2003/01/17 | 337 | 339 | 333 | 335 | 751,000 |
| 2003/01/16 | 325 | 341 | 323 | 340 | 2,820,000 |
| 2003/01/15 | 324 | 327 | 319 | 320 | 777,000 |
| 2003/01/14 | 318 | 323 | 318 | 322 | 386,000 |
| 2003/01/10 | 326 | 327 | 318 | 321 | 565,000 |
| 2003/01/09 | 325 | 327 | 319 | 325 | 601,000 |
| 2003/01/08 | 325 | 327 | 322 | 324 | 570,000 |
| 2003/01/07 | 331 | 331 | 324 | 324 | 588,000 |
| 2003/01/06 | 322 | 326 | 322 | 324 | 115,000 |