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 |
|---|---|---|---|---|---|
| 2005/12/30 | 838 | 841 | 823 | 833 | 442,000 |
| 2005/12/29 | 836 | 841 | 833 | 837 | 654,000 |
| 2005/12/28 | 833 | 836 | 829 | 836 | 435,000 |
| 2005/12/27 | 833 | 835 | 831 | 833 | 587,000 |
| 2005/12/26 | 832 | 835 | 829 | 832 | 677,000 |
| 2005/12/22 | 831 | 832 | 823 | 825 | 953,000 |
| 2005/12/21 | 820 | 827 | 818 | 825 | 1,328,000 |
| 2005/12/20 | 805 | 811 | 801 | 810 | 851,000 |
| 2005/12/19 | 802 | 810 | 801 | 803 | 507,000 |
| 2005/12/16 | 806 | 815 | 801 | 805 | 1,008,000 |
| 2005/12/15 | 818 | 823 | 811 | 811 | 1,000,000 |
| 2005/12/14 | 838 | 838 | 820 | 826 | 1,631,000 |
| 2005/12/13 | 840 | 840 | 826 | 836 | 1,389,000 |
| 2005/12/12 | 839 | 847 | 837 | 840 | 988,000 |
| 2005/12/09 | 840 | 845 | 835 | 841 | 905,000 |
| 2005/12/08 | 851 | 854 | 835 | 840 | 677,000 |
| 2005/12/07 | 852 | 857 | 849 | 849 | 837,000 |
| 2005/12/06 | 857 | 870 | 849 | 850 | 1,360,000 |
| 2005/12/05 | 852 | 854 | 848 | 852 | 873,000 |
| 2005/12/02 | 845 | 854 | 844 | 849 | 1,383,000 |
| 2005/12/01 | 838 | 845 | 837 | 842 | 1,049,000 |
| 2005/11/30 | 846 | 847 | 832 | 832 | 1,093,000 |
| 2005/11/29 | 821 | 840 | 821 | 839 | 1,300,000 |
| 2005/11/28 | 823 | 827 | 821 | 825 | 1,114,000 |
| 2005/11/25 | 824 | 826 | 812 | 823 | 1,330,000 |
| 2005/11/24 | 820 | 825 | 816 | 824 | 759,000 |
| 2005/11/22 | 812 | 818 | 811 | 816 | 413,000 |
| 2005/11/21 | 824 | 824 | 809 | 812 | 839,000 |
| 2005/11/18 | 817 | 824 | 816 | 820 | 1,041,000 |
| 2005/11/17 | 809 | 812 | 802 | 811 | 1,309,000 |
| 2005/11/16 | 817 | 820 | 798 | 809 | 1,755,000 |
| 2005/11/15 | 823 | 830 | 823 | 827 | 488,000 |
| 2005/11/14 | 836 | 843 | 823 | 823 | 764,000 |
| 2005/11/11 | 851 | 851 | 834 | 836 | 1,046,000 |
| 2005/11/10 | 845 | 855 | 842 | 853 | 2,172,000 |
| 2005/11/09 | 836 | 842 | 826 | 837 | 1,335,000 |
| 2005/11/08 | 814 | 848 | 812 | 842 | 1,865,000 |
| 2005/11/07 | 815 | 819 | 807 | 810 | 860,000 |
| 2005/11/04 | 810 | 824 | 810 | 811 | 1,183,000 |
| 2005/11/02 | 826 | 828 | 815 | 817 | 847,000 |
| 2005/11/01 | 821 | 826 | 820 | 826 | 542,000 |
| 2005/10/31 | 821 | 825 | 816 | 821 | 514,000 |
| 2005/10/28 | 817 | 821 | 804 | 821 | 1,494,000 |
| 2005/10/27 | 817 | 823 | 810 | 817 | 1,006,000 |
| 2005/10/26 | 820 | 823 | 811 | 817 | 1,004,000 |
| 2005/10/25 | 829 | 830 | 818 | 821 | 1,218,000 |
| 2005/10/24 | 823 | 829 | 817 | 828 | 1,222,000 |
| 2005/10/21 | 800 | 815 | 793 | 813 | 1,102,000 |
| 2005/10/20 | 801 | 810 | 796 | 799 | 913,000 |
| 2005/10/19 | 801 | 805 | 787 | 790 | 1,251,000 |
| 2005/10/18 | 809 | 813 | 801 | 805 | 966,000 |
| 2005/10/17 | 794 | 822 | 794 | 807 | 1,921,000 |
| 2005/10/14 | 789 | 794 | 784 | 787 | 930,000 |
| 2005/10/13 | 798 | 803 | 787 | 790 | 1,034,000 |
| 2005/10/12 | 810 | 818 | 801 | 804 | 952,000 |
| 2005/10/11 | 791 | 810 | 791 | 805 | 967,000 |
| 2005/10/07 | 787 | 806 | 786 | 789 | 1,502,000 |
| 2005/10/06 | 812 | 812 | 789 | 790 | 1,633,000 |
| 2005/10/05 | 824 | 830 | 818 | 819 | 1,736,000 |
| 2005/10/04 | 811 | 825 | 806 | 824 | 1,864,000 |
| 2005/10/03 | 811 | 818 | 804 | 804 | 1,221,000 |
| 2005/09/30 | 833 | 833 | 801 | 801 | 1,435,000 |
| 2005/09/29 | 848 | 853 | 830 | 833 | 2,285,000 |
| 2005/09/28 | 845 | 854 | 825 | 836 | 4,135,000 |
| 2005/09/27 | 785 | 788 | 765 | 774 | 1,963,000 |
| 2005/09/26 | 784 | 795 | 784 | 789 | 1,491,000 |
| 2005/09/22 | 760 | 770 | 754 | 770 | 2,169,000 |
| 2005/09/21 | 759 | 777 | 754 | 762 | 3,976,000 |
| 2005/09/20 | 730 | 752 | 729 | 749 | 3,605,000 |
| 2005/09/16 | 714 | 728 | 713 | 725 | 3,972,000 |
| 2005/09/15 | 701 | 713 | 700 | 711 | 3,222,000 |
| 2005/09/14 | 701 | 704 | 699 | 702 | 1,245,000 |
| 2005/09/13 | 700 | 700 | 694 | 697 | 728,000 |
| 2005/09/12 | 707 | 707 | 699 | 702 | 716,000 |
| 2005/09/09 | 702 | 705 | 699 | 699 | 1,088,000 |
| 2005/09/08 | 708 | 708 | 703 | 703 | 626,000 |
| 2005/09/07 | 713 | 713 | 705 | 706 | 753,000 |
| 2005/09/06 | 708 | 713 | 706 | 706 | 849,000 |
| 2005/09/05 | 711 | 711 | 705 | 706 | 856,000 |
| 2005/09/02 | 711 | 721 | 707 | 709 | 2,328,000 |
| 2005/09/01 | 701 | 705 | 701 | 701 | 585,000 |
| 2005/08/31 | 700 | 701 | 698 | 698 | 445,000 |
| 2005/08/30 | 698 | 700 | 697 | 699 | 476,000 |
| 2005/08/29 | 702 | 702 | 698 | 700 | 409,000 |
| 2005/08/26 | 703 | 704 | 697 | 701 | 431,000 |
| 2005/08/25 | 705 | 705 | 703 | 704 | 290,000 |
| 2005/08/24 | 706 | 710 | 703 | 704 | 382,000 |
| 2005/08/23 | 707 | 714 | 705 | 705 | 883,000 |
| 2005/08/22 | 708 | 710 | 705 | 708 | 518,000 |
| 2005/08/19 | 704 | 705 | 698 | 701 | 764,000 |
| 2005/08/18 | 707 | 709 | 695 | 698 | 1,605,000 |
| 2005/08/17 | 710 | 719 | 709 | 711 | 473,000 |
| 2005/08/16 | 721 | 721 | 716 | 719 | 344,000 |
| 2005/08/15 | 722 | 722 | 716 | 720 | 781,000 |
| 2005/08/12 | 726 | 727 | 717 | 717 | 385,000 |
| 2005/08/11 | 725 | 728 | 723 | 726 | 809,000 |
| 2005/08/10 | 719 | 723 | 713 | 717 | 1,063,000 |
| 2005/08/09 | 705 | 720 | 701 | 718 | 1,544,000 |
| 2005/08/08 | 693 | 699 | 683 | 695 | 1,630,000 |
| 2005/08/05 | 723 | 723 | 709 | 710 | 750,000 |
| 2005/08/04 | 724 | 726 | 720 | 724 | 671,000 |
| 2005/08/03 | 727 | 727 | 722 | 725 | 582,000 |
| 2005/08/02 | 725 | 729 | 723 | 726 | 1,187,000 |
| 2005/08/01 | 720 | 724 | 719 | 722 | 1,146,000 |
| 2005/07/29 | 722 | 723 | 716 | 720 | 803,000 |
| 2005/07/28 | 722 | 723 | 720 | 721 | 367,000 |
| 2005/07/27 | 723 | 723 | 718 | 721 | 611,000 |
| 2005/07/26 | 715 | 723 | 715 | 720 | 834,000 |
| 2005/07/25 | 716 | 722 | 716 | 719 | 748,000 |
| 2005/07/22 | 712 | 716 | 710 | 714 | 577,000 |
| 2005/07/21 | 715 | 717 | 712 | 712 | 806,000 |
| 2005/07/20 | 709 | 715 | 705 | 712 | 1,093,000 |
| 2005/07/19 | 706 | 708 | 700 | 701 | 521,000 |
| 2005/07/15 | 708 | 710 | 705 | 709 | 632,000 |
| 2005/07/14 | 705 | 708 | 701 | 705 | 478,000 |
| 2005/07/13 | 698 | 703 | 695 | 701 | 461,000 |
| 2005/07/12 | 698 | 699 | 693 | 697 | 426,000 |
| 2005/07/11 | 699 | 705 | 697 | 700 | 315,000 |
| 2005/07/08 | 697 | 701 | 690 | 692 | 608,000 |
| 2005/07/07 | 704 | 705 | 696 | 696 | 802,000 |
| 2005/07/06 | 711 | 714 | 706 | 709 | 881,000 |
| 2005/07/05 | 705 | 712 | 703 | 710 | 1,463,000 |
| 2005/07/04 | 701 | 704 | 700 | 703 | 801,000 |
| 2005/07/01 | 692 | 702 | 692 | 699 | 557,000 |
| 2005/06/30 | 702 | 703 | 698 | 698 | 463,000 |
| 2005/06/29 | 703 | 705 | 702 | 702 | 592,000 |
| 2005/06/28 | 697 | 703 | 693 | 703 | 1,210,000 |
| 2005/06/27 | 695 | 698 | 690 | 693 | 547,000 |
| 2005/06/24 | 692 | 696 | 687 | 694 | 504,000 |
| 2005/06/23 | 699 | 700 | 694 | 697 | 780,000 |
| 2005/06/22 | 687 | 700 | 686 | 700 | 1,213,000 |
| 2005/06/21 | 687 | 692 | 684 | 692 | 591,000 |
| 2005/06/20 | 691 | 692 | 688 | 690 | 770,000 |
| 2005/06/17 | 689 | 690 | 685 | 690 | 1,270,000 |
| 2005/06/16 | 680 | 692 | 679 | 686 | 1,773,000 |
| 2005/06/15 | 675 | 680 | 674 | 678 | 905,000 |
| 2005/06/14 | 670 | 674 | 669 | 673 | 1,226,000 |
| 2005/06/13 | 660 | 668 | 659 | 664 | 485,000 |
| 2005/06/10 | 670 | 672 | 663 | 668 | 1,348,000 |
| 2005/06/09 | 661 | 664 | 651 | 654 | 735,000 |
| 2005/06/08 | 667 | 667 | 660 | 662 | 647,000 |
| 2005/06/07 | 663 | 668 | 660 | 663 | 943,000 |
| 2005/06/06 | 647 | 664 | 646 | 659 | 698,000 |
| 2005/06/03 | 654 | 655 | 648 | 651 | 388,000 |
| 2005/06/02 | 660 | 664 | 655 | 655 | 997,000 |
| 2005/06/01 | 644 | 661 | 641 | 659 | 1,341,000 |
| 2005/05/31 | 638 | 645 | 638 | 645 | 502,000 |
| 2005/05/30 | 637 | 643 | 636 | 637 | 459,000 |
| 2005/05/27 | 633 | 638 | 633 | 636 | 461,000 |
| 2005/05/26 | 630 | 637 | 629 | 632 | 412,000 |
| 2005/05/25 | 636 | 640 | 629 | 633 | 584,000 |
| 2005/05/24 | 643 | 646 | 639 | 639 | 802,000 |
| 2005/05/23 | 643 | 646 | 638 | 642 | 724,000 |
| 2005/05/20 | 647 | 649 | 644 | 645 | 633,000 |
| 2005/05/19 | 638 | 648 | 637 | 645 | 564,000 |
| 2005/05/18 | 635 | 638 | 624 | 633 | 594,000 |
| 2005/05/17 | 630 | 635 | 622 | 623 | 881,000 |
| 2005/05/16 | 632 | 633 | 625 | 627 | 764,000 |
| 2005/05/13 | 638 | 643 | 633 | 635 | 322,000 |
| 2005/05/12 | 644 | 646 | 635 | 635 | 448,000 |
| 2005/05/11 | 654 | 654 | 640 | 643 | 373,000 |
| 2005/05/10 | 652 | 656 | 646 | 655 | 554,000 |
| 2005/05/09 | 657 | 658 | 645 | 650 | 575,000 |
| 2005/05/06 | 647 | 654 | 646 | 650 | 690,000 |
| 2005/05/02 | 640 | 643 | 635 | 642 | 355,000 |
| 2005/04/28 | 639 | 640 | 634 | 637 | 306,000 |
| 2005/04/27 | 640 | 644 | 638 | 643 | 758,000 |
| 2005/04/26 | 640 | 644 | 639 | 644 | 520,000 |
| 2005/04/25 | 636 | 643 | 636 | 637 | 458,000 |
| 2005/04/22 | 652 | 653 | 633 | 639 | 763,000 |
| 2005/04/21 | 630 | 643 | 628 | 642 | 854,000 |
| 2005/04/20 | 650 | 652 | 640 | 641 | 1,248,000 |
| 2005/04/19 | 641 | 648 | 636 | 643 | 1,401,000 |
| 2005/04/18 | 648 | 649 | 633 | 634 | 1,172,000 |
| 2005/04/15 | 669 | 669 | 656 | 658 | 1,196,000 |
| 2005/04/14 | 669 | 678 | 666 | 673 | 1,857,000 |
| 2005/04/13 | 674 | 678 | 665 | 670 | 1,438,000 |
| 2005/04/12 | 680 | 683 | 663 | 669 | 3,943,000 |
| 2005/04/11 | 660 | 662 | 653 | 656 | 1,375,000 |
| 2005/04/08 | 651 | 665 | 650 | 664 | 1,128,000 |
| 2005/04/07 | 655 | 655 | 646 | 646 | 865,000 |
| 2005/04/06 | 644 | 654 | 642 | 652 | 909,000 |
| 2005/04/05 | 637 | 644 | 637 | 642 | 560,000 |
| 2005/04/04 | 637 | 643 | 634 | 643 | 444,000 |
| 2005/04/01 | 644 | 644 | 635 | 639 | 692,000 |
| 2005/03/31 | 647 | 648 | 634 | 640 | 844,000 |
| 2005/03/30 | 633 | 648 | 631 | 647 | 828,000 |
| 2005/03/29 | 649 | 650 | 635 | 637 | 892,000 |
| 2005/03/28 | 645 | 654 | 645 | 651 | 269,000 |
| 2005/03/25 | 656 | 656 | 642 | 650 | 699,000 |
| 2005/03/24 | 656 | 666 | 653 | 653 | 826,000 |
| 2005/03/23 | 656 | 658 | 652 | 656 | 685,000 |
| 2005/03/22 | 665 | 665 | 656 | 656 | 692,000 |
| 2005/03/18 | 667 | 669 | 663 | 668 | 474,000 |
| 2005/03/17 | 661 | 668 | 659 | 665 | 670,000 |
| 2005/03/16 | 656 | 662 | 655 | 657 | 520,000 |
| 2005/03/15 | 662 | 664 | 653 | 656 | 909,000 |
| 2005/03/14 | 672 | 673 | 664 | 664 | 454,000 |
| 2005/03/11 | 677 | 677 | 669 | 671 | 682,000 |
| 2005/03/10 | 666 | 674 | 666 | 667 | 1,004,000 |
| 2005/03/09 | 675 | 675 | 668 | 668 | 821,000 |
| 2005/03/08 | 682 | 684 | 677 | 678 | 1,077,000 |
| 2005/03/07 | 687 | 693 | 683 | 684 | 994,000 |
| 2005/03/04 | 692 | 693 | 685 | 690 | 549,000 |
| 2005/03/03 | 683 | 694 | 683 | 693 | 886,000 |
| 2005/03/02 | 688 | 688 | 683 | 684 | 730,000 |
| 2005/03/01 | 686 | 686 | 682 | 685 | 560,000 |
| 2005/02/28 | 685 | 689 | 682 | 685 | 483,000 |
| 2005/02/25 | 676 | 689 | 675 | 683 | 553,000 |
| 2005/02/24 | 675 | 677 | 667 | 675 | 564,000 |
| 2005/02/23 | 668 | 675 | 662 | 673 | 1,141,000 |
| 2005/02/22 | 695 | 695 | 676 | 678 | 1,060,000 |
| 2005/02/21 | 693 | 697 | 690 | 695 | 789,000 |
| 2005/02/18 | 682 | 691 | 680 | 688 | 1,254,000 |
| 2005/02/17 | 672 | 682 | 672 | 682 | 1,242,000 |
| 2005/02/16 | 671 | 674 | 670 | 672 | 786,000 |
| 2005/02/15 | 662 | 671 | 662 | 668 | 1,086,000 |
| 2005/02/14 | 660 | 665 | 656 | 656 | 1,048,000 |
| 2005/02/10 | 655 | 658 | 652 | 656 | 314,000 |
| 2005/02/09 | 650 | 655 | 648 | 655 | 549,000 |
| 2005/02/08 | 646 | 653 | 646 | 652 | 355,000 |
| 2005/02/07 | 647 | 649 | 644 | 647 | 357,000 |
| 2005/02/04 | 651 | 652 | 643 | 649 | 492,000 |
| 2005/02/03 | 651 | 660 | 651 | 653 | 1,102,000 |
| 2005/02/02 | 651 | 651 | 647 | 651 | 638,000 |
| 2005/02/01 | 654 | 654 | 646 | 651 | 878,000 |
| 2005/01/31 | 635 | 655 | 635 | 655 | 1,877,000 |
| 2005/01/28 | 630 | 636 | 630 | 633 | 301,000 |
| 2005/01/27 | 636 | 637 | 630 | 635 | 288,000 |
| 2005/01/26 | 630 | 637 | 630 | 637 | 319,000 |
| 2005/01/25 | 630 | 632 | 625 | 625 | 381,000 |
| 2005/01/24 | 623 | 630 | 618 | 630 | 395,000 |
| 2005/01/21 | 627 | 632 | 624 | 625 | 485,000 |
| 2005/01/20 | 633 | 633 | 623 | 626 | 564,000 |
| 2005/01/19 | 627 | 640 | 621 | 635 | 1,064,000 |
| 2005/01/18 | 620 | 627 | 619 | 627 | 620,000 |
| 2005/01/17 | 621 | 621 | 618 | 619 | 287,000 |
| 2005/01/14 | 623 | 623 | 617 | 621 | 402,000 |
| 2005/01/13 | 621 | 626 | 620 | 623 | 556,000 |
| 2005/01/12 | 622 | 622 | 616 | 620 | 335,000 |
| 2005/01/11 | 615 | 626 | 614 | 624 | 692,000 |
| 2005/01/07 | 612 | 617 | 605 | 615 | 886,000 |
| 2005/01/06 | 610 | 615 | 605 | 605 | 815,000 |
| 2005/01/05 | 619 | 620 | 615 | 617 | 417,000 |
| 2005/01/04 | 621 | 621 | 617 | 620 | 153,000 |