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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,062 | 1,062 | 1,048 | 1,049 | 276,000 |
| 2006/12/28 | 1,062 | 1,062 | 1,050 | 1,054 | 831,000 |
| 2006/12/27 | 1,048 | 1,065 | 1,046 | 1,062 | 1,045,000 |
| 2006/12/26 | 1,034 | 1,043 | 1,030 | 1,040 | 751,000 |
| 2006/12/25 | 1,018 | 1,034 | 1,014 | 1,033 | 905,000 |
| 2006/12/22 | 1,023 | 1,027 | 1,013 | 1,018 | 1,721,000 |
| 2006/12/21 | 1,028 | 1,036 | 1,021 | 1,031 | 1,551,000 |
| 2006/12/20 | 1,026 | 1,040 | 1,022 | 1,030 | 2,297,000 |
| 2006/12/19 | 1,060 | 1,060 | 1,035 | 1,037 | 1,422,000 |
| 2006/12/18 | 1,079 | 1,083 | 1,055 | 1,059 | 2,256,000 |
| 2006/12/15 | 1,070 | 1,078 | 1,063 | 1,073 | 3,045,000 |
| 2006/12/14 | 1,070 | 1,079 | 1,047 | 1,050 | 4,463,000 |
| 2006/12/13 | 997 | 1,019 | 983 | 1,019 | 1,580,000 |
| 2006/12/12 | 991 | 1,002 | 986 | 997 | 901,000 |
| 2006/12/11 | 1,000 | 1,000 | 985 | 992 | 1,131,000 |
| 2006/12/08 | 995 | 1,005 | 989 | 1,001 | 2,001,000 |
| 2006/12/07 | 968 | 987 | 965 | 987 | 1,827,000 |
| 2006/12/06 | 976 | 976 | 951 | 958 | 1,565,000 |
| 2006/12/05 | 982 | 985 | 974 | 975 | 1,064,000 |
| 2006/12/04 | 977 | 986 | 972 | 981 | 2,032,000 |
| 2006/12/01 | 975 | 980 | 969 | 976 | 1,683,000 |
| 2006/11/30 | 970 | 975 | 959 | 974 | 621,000 |
| 2006/11/29 | 955 | 970 | 954 | 967 | 1,129,000 |
| 2006/11/28 | 935 | 944 | 930 | 939 | 400,000 |
| 2006/11/27 | 913 | 946 | 910 | 944 | 801,000 |
| 2006/11/24 | 932 | 932 | 913 | 915 | 1,003,000 |
| 2006/11/22 | 918 | 934 | 910 | 931 | 945,000 |
| 2006/11/21 | 923 | 931 | 917 | 924 | 815,000 |
| 2006/11/20 | 960 | 963 | 925 | 926 | 1,071,000 |
| 2006/11/17 | 965 | 974 | 961 | 965 | 489,000 |
| 2006/11/16 | 970 | 979 | 963 | 965 | 761,000 |
| 2006/11/15 | 970 | 974 | 964 | 971 | 628,000 |
| 2006/11/14 | 960 | 975 | 960 | 969 | 632,000 |
| 2006/11/13 | 955 | 957 | 948 | 953 | 651,000 |
| 2006/11/10 | 951 | 973 | 950 | 965 | 964,000 |
| 2006/11/09 | 965 | 979 | 954 | 959 | 807,000 |
| 2006/11/08 | 990 | 993 | 963 | 969 | 798,000 |
| 2006/11/07 | 982 | 994 | 981 | 988 | 605,000 |
| 2006/11/06 | 961 | 978 | 961 | 973 | 584,000 |
| 2006/11/02 | 976 | 981 | 969 | 979 | 835,000 |
| 2006/11/01 | 992 | 1,001 | 985 | 996 | 853,000 |
| 2006/10/31 | 975 | 1,008 | 973 | 1,001 | 1,813,000 |
| 2006/10/30 | 969 | 979 | 965 | 966 | 667,000 |
| 2006/10/27 | 994 | 994 | 978 | 985 | 559,000 |
| 2006/10/26 | 995 | 995 | 983 | 992 | 783,000 |
| 2006/10/25 | 990 | 1,002 | 989 | 994 | 2,029,000 |
| 2006/10/24 | 980 | 982 | 975 | 982 | 1,192,000 |
| 2006/10/23 | 973 | 987 | 969 | 980 | 1,083,000 |
| 2006/10/20 | 961 | 973 | 955 | 969 | 787,000 |
| 2006/10/19 | 956 | 964 | 953 | 957 | 595,000 |
| 2006/10/18 | 959 | 963 | 942 | 960 | 797,000 |
| 2006/10/17 | 960 | 965 | 941 | 964 | 857,000 |
| 2006/10/16 | 969 | 975 | 960 | 969 | 776,000 |
| 2006/10/13 | 964 | 968 | 957 | 965 | 639,000 |
| 2006/10/12 | 961 | 964 | 940 | 955 | 1,679,000 |
| 2006/10/11 | 965 | 980 | 958 | 971 | 1,752,000 |
| 2006/10/10 | 950 | 981 | 948 | 960 | 2,021,000 |
| 2006/10/06 | 949 | 956 | 941 | 952 | 1,233,000 |
| 2006/10/05 | 927 | 959 | 927 | 956 | 2,568,000 |
| 2006/10/04 | 926 | 940 | 913 | 919 | 2,466,000 |
| 2006/10/03 | 915 | 922 | 906 | 921 | 640,000 |
| 2006/10/02 | 910 | 928 | 910 | 926 | 1,112,000 |
| 2006/09/29 | 908 | 912 | 900 | 909 | 1,223,000 |
| 2006/09/28 | 905 | 905 | 895 | 899 | 414,000 |
| 2006/09/27 | 898 | 903 | 895 | 902 | 1,103,000 |
| 2006/09/26 | 882 | 892 | 875 | 884 | 1,101,000 |
| 2006/09/25 | 864 | 885 | 860 | 885 | 1,702,000 |
| 2006/09/22 | 860 | 867 | 852 | 855 | 550,000 |
| 2006/09/21 | 865 | 876 | 861 | 867 | 878,000 |
| 2006/09/20 | 870 | 870 | 848 | 855 | 1,809,000 |
| 2006/09/19 | 876 | 886 | 871 | 873 | 1,102,000 |
| 2006/09/15 | 862 | 874 | 860 | 866 | 1,028,000 |
| 2006/09/14 | 856 | 864 | 851 | 860 | 431,000 |
| 2006/09/13 | 867 | 879 | 854 | 860 | 875,000 |
| 2006/09/12 | 870 | 874 | 859 | 863 | 722,000 |
| 2006/09/11 | 882 | 886 | 870 | 871 | 775,000 |
| 2006/09/08 | 882 | 896 | 881 | 890 | 1,238,000 |
| 2006/09/07 | 893 | 900 | 878 | 881 | 1,612,000 |
| 2006/09/06 | 916 | 916 | 900 | 902 | 1,362,000 |
| 2006/09/05 | 926 | 927 | 915 | 917 | 751,000 |
| 2006/09/04 | 920 | 927 | 918 | 924 | 1,124,000 |
| 2006/09/01 | 918 | 918 | 910 | 915 | 924,000 |
| 2006/08/31 | 900 | 919 | 898 | 917 | 958,000 |
| 2006/08/30 | 897 | 905 | 891 | 901 | 871,000 |
| 2006/08/29 | 899 | 903 | 896 | 899 | 591,000 |
| 2006/08/28 | 897 | 908 | 891 | 895 | 822,000 |
| 2006/08/25 | 904 | 913 | 897 | 900 | 1,010,000 |
| 2006/08/24 | 913 | 915 | 900 | 903 | 1,709,000 |
| 2006/08/23 | 934 | 935 | 906 | 913 | 2,992,000 |
| 2006/08/22 | 903 | 951 | 891 | 944 | 5,358,000 |
| 2006/08/21 | 904 | 907 | 894 | 903 | 674,000 |
| 2006/08/18 | 893 | 917 | 886 | 906 | 1,215,000 |
| 2006/08/17 | 925 | 930 | 894 | 898 | 1,718,000 |
| 2006/08/16 | 902 | 922 | 899 | 920 | 1,984,000 |
| 2006/08/15 | 886 | 905 | 883 | 894 | 1,846,000 |
| 2006/08/14 | 882 | 895 | 880 | 886 | 1,035,000 |
| 2006/08/11 | 875 | 896 | 874 | 878 | 2,562,000 |
| 2006/08/10 | 865 | 872 | 860 | 871 | 1,921,000 |
| 2006/08/09 | 850 | 865 | 848 | 865 | 1,258,000 |
| 2006/08/08 | 837 | 854 | 832 | 852 | 948,000 |
| 2006/08/07 | 851 | 854 | 831 | 844 | 1,713,000 |
| 2006/08/04 | 837 | 861 | 837 | 858 | 2,097,000 |
| 2006/08/03 | 830 | 842 | 824 | 838 | 979,000 |
| 2006/08/02 | 827 | 832 | 825 | 829 | 349,000 |
| 2006/08/01 | 830 | 833 | 827 | 832 | 888,000 |
| 2006/07/31 | 820 | 834 | 820 | 828 | 1,328,000 |
| 2006/07/28 | 817 | 820 | 814 | 819 | 998,000 |
| 2006/07/27 | 811 | 819 | 804 | 817 | 586,000 |
| 2006/07/26 | 816 | 816 | 804 | 806 | 454,000 |
| 2006/07/25 | 813 | 818 | 809 | 817 | 612,000 |
| 2006/07/24 | 807 | 812 | 793 | 808 | 402,000 |
| 2006/07/21 | 808 | 814 | 804 | 806 | 462,000 |
| 2006/07/20 | 810 | 817 | 807 | 817 | 922,000 |
| 2006/07/19 | 790 | 803 | 788 | 795 | 1,290,000 |
| 2006/07/18 | 783 | 797 | 777 | 789 | 1,518,000 |
| 2006/07/14 | 785 | 787 | 778 | 782 | 977,000 |
| 2006/07/13 | 796 | 799 | 790 | 793 | 1,251,000 |
| 2006/07/12 | 805 | 810 | 799 | 809 | 1,632,000 |
| 2006/07/11 | 800 | 806 | 794 | 802 | 817,000 |
| 2006/07/10 | 781 | 793 | 779 | 793 | 624,000 |
| 2006/07/07 | 787 | 797 | 777 | 791 | 1,505,000 |
| 2006/07/06 | 785 | 789 | 783 | 789 | 1,395,000 |
| 2006/07/05 | 790 | 794 | 786 | 792 | 1,214,000 |
| 2006/07/04 | 813 | 813 | 798 | 804 | 684,000 |
| 2006/07/03 | 811 | 818 | 809 | 813 | 1,182,000 |
| 2006/06/30 | 808 | 813 | 795 | 811 | 1,584,000 |
| 2006/06/29 | 804 | 807 | 802 | 807 | 1,054,000 |
| 2006/06/28 | 804 | 808 | 802 | 804 | 775,000 |
| 2006/06/27 | 809 | 814 | 804 | 814 | 589,000 |
| 2006/06/26 | 816 | 817 | 806 | 809 | 438,000 |
| 2006/06/23 | 824 | 824 | 810 | 820 | 513,000 |
| 2006/06/22 | 815 | 828 | 815 | 828 | 2,258,000 |
| 2006/06/21 | 810 | 810 | 800 | 809 | 1,176,000 |
| 2006/06/20 | 803 | 814 | 799 | 801 | 1,632,000 |
| 2006/06/19 | 780 | 805 | 774 | 802 | 1,591,000 |
| 2006/06/16 | 768 | 779 | 764 | 772 | 1,408,000 |
| 2006/06/15 | 758 | 765 | 749 | 765 | 1,722,000 |
| 2006/06/14 | 754 | 768 | 752 | 764 | 1,117,000 |
| 2006/06/13 | 770 | 771 | 755 | 761 | 1,162,000 |
| 2006/06/12 | 774 | 790 | 763 | 770 | 2,166,000 |
| 2006/06/09 | 765 | 770 | 757 | 767 | 1,596,000 |
| 2006/06/08 | 768 | 777 | 762 | 765 | 3,343,000 |
| 2006/06/07 | 772 | 783 | 768 | 771 | 1,258,000 |
| 2006/06/06 | 759 | 779 | 759 | 771 | 1,171,000 |
| 2006/06/05 | 767 | 777 | 764 | 769 | 899,000 |
| 2006/06/02 | 768 | 777 | 761 | 776 | 994,000 |
| 2006/06/01 | 760 | 771 | 758 | 761 | 1,229,000 |
| 2006/05/31 | 755 | 765 | 751 | 760 | 684,000 |
| 2006/05/30 | 786 | 789 | 774 | 785 | 996,000 |
| 2006/05/29 | 785 | 793 | 780 | 788 | 1,396,000 |
| 2006/05/26 | 769 | 778 | 767 | 776 | 1,892,000 |
| 2006/05/25 | 768 | 782 | 754 | 779 | 1,606,000 |
| 2006/05/24 | 757 | 765 | 741 | 753 | 1,509,000 |
| 2006/05/23 | 740 | 764 | 740 | 760 | 1,704,000 |
| 2006/05/22 | 757 | 760 | 738 | 739 | 840,000 |
| 2006/05/19 | 740 | 754 | 724 | 740 | 1,456,000 |
| 2006/05/18 | 730 | 733 | 720 | 731 | 837,000 |
| 2006/05/17 | 741 | 756 | 738 | 753 | 1,077,000 |
| 2006/05/16 | 752 | 759 | 743 | 744 | 830,000 |
| 2006/05/15 | 752 | 764 | 751 | 757 | 510,000 |
| 2006/05/12 | 762 | 765 | 750 | 756 | 1,071,000 |
| 2006/05/11 | 790 | 793 | 776 | 782 | 484,000 |
| 2006/05/10 | 790 | 795 | 784 | 790 | 1,009,000 |
| 2006/05/09 | 788 | 794 | 785 | 785 | 959,000 |
| 2006/05/08 | 790 | 795 | 782 | 790 | 792,000 |
| 2006/05/02 | 777 | 782 | 773 | 781 | 825,000 |
| 2006/05/01 | 760 | 776 | 752 | 772 | 992,000 |
| 2006/04/28 | 760 | 763 | 757 | 762 | 898,000 |
| 2006/04/27 | 766 | 767 | 756 | 762 | 816,000 |
| 2006/04/26 | 771 | 772 | 760 | 772 | 440,000 |
| 2006/04/25 | 766 | 776 | 758 | 771 | 896,000 |
| 2006/04/24 | 782 | 785 | 765 | 765 | 766,000 |
| 2006/04/21 | 790 | 794 | 786 | 792 | 803,000 |
| 2006/04/20 | 780 | 790 | 779 | 789 | 874,000 |
| 2006/04/19 | 779 | 782 | 778 | 779 | 659,000 |
| 2006/04/18 | 765 | 780 | 761 | 776 | 458,000 |
| 2006/04/17 | 778 | 784 | 771 | 771 | 626,000 |
| 2006/04/14 | 785 | 786 | 777 | 780 | 443,000 |
| 2006/04/13 | 780 | 787 | 775 | 783 | 792,000 |
| 2006/04/12 | 780 | 789 | 775 | 783 | 912,000 |
| 2006/04/11 | 791 | 792 | 772 | 785 | 1,339,000 |
| 2006/04/10 | 795 | 796 | 790 | 795 | 1,117,000 |
| 2006/04/07 | 794 | 795 | 790 | 793 | 1,006,000 |
| 2006/04/06 | 788 | 798 | 787 | 796 | 2,581,000 |
| 2006/04/05 | 768 | 787 | 768 | 780 | 2,688,000 |
| 2006/04/04 | 755 | 765 | 753 | 761 | 1,288,000 |
| 2006/04/03 | 742 | 755 | 742 | 752 | 1,206,000 |
| 2006/03/31 | 751 | 755 | 741 | 741 | 751,000 |
| 2006/03/30 | 744 | 754 | 741 | 750 | 860,000 |
| 2006/03/29 | 737 | 746 | 732 | 743 | 1,269,000 |
| 2006/03/28 | 735 | 737 | 726 | 733 | 769,000 |
| 2006/03/27 | 732 | 740 | 732 | 740 | 575,000 |
| 2006/03/24 | 738 | 738 | 729 | 732 | 666,000 |
| 2006/03/23 | 733 | 738 | 731 | 731 | 1,123,000 |
| 2006/03/22 | 732 | 732 | 727 | 730 | 707,000 |
| 2006/03/20 | 728 | 732 | 723 | 729 | 798,000 |
| 2006/03/17 | 731 | 731 | 717 | 727 | 1,086,000 |
| 2006/03/16 | 736 | 737 | 728 | 731 | 1,155,000 |
| 2006/03/15 | 739 | 739 | 717 | 725 | 1,284,000 |
| 2006/03/14 | 736 | 743 | 735 | 738 | 1,486,000 |
| 2006/03/13 | 723 | 732 | 720 | 731 | 990,000 |
| 2006/03/10 | 709 | 716 | 703 | 710 | 1,618,000 |
| 2006/03/09 | 681 | 703 | 681 | 702 | 1,128,000 |
| 2006/03/08 | 683 | 685 | 677 | 683 | 1,518,000 |
| 2006/03/07 | 697 | 698 | 675 | 679 | 2,028,000 |
| 2006/03/06 | 692 | 702 | 686 | 701 | 881,000 |
| 2006/03/03 | 708 | 708 | 690 | 696 | 1,382,000 |
| 2006/03/02 | 716 | 716 | 706 | 707 | 1,050,000 |
| 2006/03/01 | 722 | 722 | 701 | 710 | 2,265,000 |
| 2006/02/28 | 743 | 743 | 720 | 722 | 2,078,000 |
| 2006/02/27 | 737 | 737 | 729 | 733 | 1,191,000 |
| 2006/02/24 | 721 | 734 | 714 | 728 | 2,285,000 |
| 2006/02/23 | 723 | 733 | 711 | 718 | 1,699,000 |
| 2006/02/22 | 715 | 719 | 705 | 707 | 1,242,000 |
| 2006/02/21 | 714 | 723 | 706 | 718 | 963,000 |
| 2006/02/20 | 725 | 726 | 707 | 714 | 1,954,000 |
| 2006/02/17 | 753 | 762 | 724 | 725 | 1,906,000 |
| 2006/02/16 | 776 | 776 | 762 | 763 | 1,431,000 |
| 2006/02/15 | 769 | 784 | 769 | 775 | 1,263,000 |
| 2006/02/14 | 770 | 773 | 755 | 771 | 1,308,000 |
| 2006/02/13 | 776 | 778 | 758 | 777 | 1,722,000 |
| 2006/02/10 | 800 | 800 | 772 | 783 | 1,059,000 |
| 2006/02/09 | 806 | 806 | 791 | 802 | 1,205,000 |
| 2006/02/08 | 823 | 824 | 803 | 805 | 913,000 |
| 2006/02/07 | 828 | 831 | 824 | 827 | 836,000 |
| 2006/02/06 | 835 | 835 | 826 | 835 | 614,000 |
| 2006/02/03 | 827 | 835 | 826 | 834 | 735,000 |
| 2006/02/02 | 830 | 835 | 829 | 834 | 1,062,000 |
| 2006/02/01 | 822 | 824 | 815 | 821 | 568,000 |
| 2006/01/31 | 831 | 831 | 813 | 818 | 713,000 |
| 2006/01/30 | 828 | 837 | 822 | 830 | 1,199,000 |
| 2006/01/27 | 812 | 820 | 807 | 820 | 812,000 |
| 2006/01/26 | 805 | 812 | 800 | 807 | 826,000 |
| 2006/01/25 | 800 | 809 | 790 | 801 | 1,599,000 |
| 2006/01/24 | 756 | 776 | 756 | 774 | 961,000 |
| 2006/01/23 | 757 | 768 | 753 | 755 | 1,239,000 |
| 2006/01/20 | 796 | 803 | 777 | 786 | 809,000 |
| 2006/01/19 | 762 | 806 | 761 | 794 | 985,000 |
| 2006/01/18 | 790 | 795 | 751 | 772 | 1,410,000 |
| 2006/01/17 | 810 | 813 | 790 | 792 | 1,772,000 |
| 2006/01/16 | 828 | 828 | 815 | 816 | 1,166,000 |
| 2006/01/13 | 840 | 842 | 833 | 834 | 835,000 |
| 2006/01/12 | 821 | 845 | 821 | 843 | 1,336,000 |
| 2006/01/11 | 812 | 832 | 805 | 830 | 2,016,000 |
| 2006/01/10 | 825 | 826 | 811 | 811 | 1,887,000 |
| 2006/01/06 | 833 | 835 | 825 | 825 | 1,223,000 |
| 2006/01/05 | 838 | 840 | 832 | 835 | 1,404,000 |
| 2006/01/04 | 839 | 843 | 831 | 842 | 460,000 |