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 |
|---|---|---|---|---|---|
| 2008/12/30 | 552 | 560 | 548 | 557 | 432,000 |
| 2008/12/29 | 554 | 558 | 548 | 557 | 489,000 |
| 2008/12/26 | 564 | 564 | 547 | 552 | 755,000 |
| 2008/12/25 | 567 | 567 | 556 | 563 | 347,000 |
| 2008/12/24 | 555 | 560 | 552 | 557 | 822,000 |
| 2008/12/22 | 555 | 567 | 552 | 564 | 763,000 |
| 2008/12/19 | 560 | 564 | 550 | 552 | 1,503,000 |
| 2008/12/18 | 568 | 571 | 552 | 559 | 1,325,000 |
| 2008/12/17 | 579 | 580 | 565 | 575 | 1,659,000 |
| 2008/12/16 | 610 | 610 | 567 | 568 | 2,953,000 |
| 2008/12/15 | 625 | 631 | 613 | 624 | 1,179,000 |
| 2008/12/12 | 633 | 641 | 613 | 624 | 1,878,000 |
| 2008/12/11 | 633 | 634 | 617 | 631 | 810,000 |
| 2008/12/10 | 625 | 633 | 611 | 631 | 1,197,000 |
| 2008/12/09 | 610 | 615 | 597 | 605 | 1,532,000 |
| 2008/12/08 | 567 | 600 | 563 | 589 | 1,282,000 |
| 2008/12/05 | 582 | 582 | 557 | 558 | 1,775,000 |
| 2008/12/04 | 550 | 566 | 548 | 561 | 1,760,000 |
| 2008/12/03 | 568 | 568 | 543 | 558 | 2,424,000 |
| 2008/12/02 | 560 | 580 | 558 | 559 | 2,640,000 |
| 2008/12/01 | 633 | 633 | 601 | 602 | 1,625,000 |
| 2008/11/28 | 617 | 641 | 615 | 637 | 1,222,000 |
| 2008/11/27 | 653 | 657 | 615 | 623 | 2,113,000 |
| 2008/11/26 | 661 | 665 | 627 | 634 | 2,305,000 |
| 2008/11/25 | 701 | 701 | 680 | 701 | 1,889,000 |
| 2008/11/21 | 617 | 653 | 602 | 652 | 1,807,000 |
| 2008/11/20 | 670 | 670 | 630 | 637 | 1,780,000 |
| 2008/11/19 | 721 | 725 | 676 | 684 | 2,045,000 |
| 2008/11/18 | 738 | 754 | 720 | 720 | 1,585,000 |
| 2008/11/17 | 752 | 773 | 720 | 744 | 1,141,000 |
| 2008/11/14 | 757 | 783 | 750 | 762 | 3,116,000 |
| 2008/11/13 | 670 | 733 | 662 | 717 | 2,057,000 |
| 2008/11/12 | 711 | 718 | 701 | 710 | 1,099,000 |
| 2008/11/11 | 750 | 762 | 726 | 744 | 964,000 |
| 2008/11/10 | 712 | 753 | 711 | 749 | 1,167,000 |
| 2008/11/07 | 688 | 716 | 670 | 697 | 1,342,000 |
| 2008/11/06 | 706 | 709 | 689 | 708 | 1,039,000 |
| 2008/11/05 | 735 | 746 | 722 | 736 | 1,390,000 |
| 2008/11/04 | 690 | 720 | 690 | 717 | 1,066,000 |
| 2008/10/31 | 654 | 697 | 650 | 659 | 1,690,000 |
| 2008/10/30 | 645 | 695 | 635 | 674 | 1,937,000 |
| 2008/10/29 | 651 | 651 | 604 | 638 | 1,526,000 |
| 2008/10/28 | 510 | 578 | 510 | 571 | 1,518,000 |
| 2008/10/27 | 564 | 583 | 526 | 532 | 1,268,000 |
| 2008/10/24 | 614 | 614 | 550 | 570 | 1,977,000 |
| 2008/10/23 | 600 | 605 | 560 | 604 | 1,674,000 |
| 2008/10/22 | 652 | 658 | 623 | 623 | 1,328,000 |
| 2008/10/21 | 686 | 686 | 655 | 675 | 854,000 |
| 2008/10/20 | 635 | 658 | 628 | 656 | 1,061,000 |
| 2008/10/17 | 622 | 660 | 601 | 623 | 1,982,000 |
| 2008/10/16 | 630 | 640 | 615 | 618 | 1,430,000 |
| 2008/10/15 | 700 | 709 | 686 | 702 | 877,000 |
| 2008/10/14 | 721 | 721 | 704 | 715 | 1,274,000 |
| 2008/10/10 | 611 | 640 | 595 | 621 | 1,298,000 |
| 2008/10/09 | 670 | 697 | 655 | 681 | 1,529,000 |
| 2008/10/08 | 721 | 734 | 680 | 689 | 1,225,000 |
| 2008/10/07 | 714 | 761 | 714 | 737 | 885,000 |
| 2008/10/06 | 772 | 788 | 762 | 784 | 1,051,000 |
| 2008/10/03 | 820 | 830 | 796 | 802 | 1,239,000 |
| 2008/10/02 | 858 | 869 | 836 | 840 | 1,178,000 |
| 2008/10/01 | 874 | 887 | 869 | 881 | 1,569,000 |
| 2008/09/30 | 800 | 849 | 792 | 844 | 1,098,000 |
| 2008/09/29 | 863 | 878 | 850 | 856 | 903,000 |
| 2008/09/26 | 861 | 862 | 845 | 861 | 1,155,000 |
| 2008/09/25 | 827 | 874 | 806 | 861 | 1,932,000 |
| 2008/09/24 | 817 | 832 | 793 | 832 | 1,276,000 |
| 2008/09/22 | 843 | 851 | 808 | 820 | 1,544,000 |
| 2008/09/19 | 796 | 826 | 789 | 823 | 1,891,000 |
| 2008/09/18 | 800 | 800 | 767 | 787 | 1,565,000 |
| 2008/09/17 | 860 | 860 | 815 | 821 | 1,686,000 |
| 2008/09/16 | 841 | 859 | 824 | 842 | 1,142,000 |
| 2008/09/12 | 883 | 903 | 878 | 890 | 1,411,000 |
| 2008/09/11 | 888 | 892 | 866 | 888 | 1,356,000 |
| 2008/09/10 | 884 | 919 | 884 | 908 | 1,667,000 |
| 2008/09/09 | 960 | 960 | 876 | 904 | 2,762,000 |
| 2008/09/08 | 948 | 980 | 948 | 965 | 906,000 |
| 2008/09/05 | 980 | 984 | 966 | 968 | 1,165,000 |
| 2008/09/04 | 1,017 | 1,021 | 1,006 | 1,010 | 600,000 |
| 2008/09/03 | 1,009 | 1,042 | 1,007 | 1,026 | 749,000 |
| 2008/09/02 | 1,024 | 1,051 | 1,005 | 1,016 | 1,101,000 |
| 2008/09/01 | 1,036 | 1,037 | 1,007 | 1,013 | 646,000 |
| 2008/08/29 | 1,010 | 1,035 | 1,002 | 1,031 | 1,332,000 |
| 2008/08/28 | 1,000 | 1,012 | 995 | 1,007 | 651,000 |
| 2008/08/27 | 996 | 1,007 | 990 | 1,004 | 375,000 |
| 2008/08/26 | 997 | 1,000 | 975 | 995 | 443,000 |
| 2008/08/25 | 1,022 | 1,023 | 999 | 1,000 | 880,000 |
| 2008/08/22 | 1,014 | 1,015 | 1,000 | 1,008 | 478,000 |
| 2008/08/21 | 1,022 | 1,024 | 1,005 | 1,015 | 594,000 |
| 2008/08/20 | 1,005 | 1,031 | 1,003 | 1,022 | 709,000 |
| 2008/08/19 | 1,020 | 1,031 | 1,003 | 1,020 | 1,237,000 |
| 2008/08/18 | 1,025 | 1,048 | 1,025 | 1,032 | 413,000 |
| 2008/08/15 | 1,020 | 1,036 | 1,015 | 1,027 | 465,000 |
| 2008/08/14 | 1,029 | 1,039 | 1,014 | 1,022 | 754,000 |
| 2008/08/13 | 1,044 | 1,058 | 1,036 | 1,045 | 864,000 |
| 2008/08/12 | 1,044 | 1,059 | 1,032 | 1,043 | 774,000 |
| 2008/08/11 | 1,093 | 1,093 | 1,052 | 1,057 | 1,259,000 |
| 2008/08/08 | 1,000 | 1,060 | 996 | 1,037 | 2,579,000 |
| 2008/08/07 | 989 | 990 | 955 | 961 | 1,189,000 |
| 2008/08/06 | 981 | 1,002 | 974 | 989 | 1,278,000 |
| 2008/08/05 | 969 | 987 | 965 | 973 | 947,000 |
| 2008/08/04 | 990 | 1,000 | 972 | 973 | 788,000 |
| 2008/08/01 | 994 | 1,005 | 978 | 984 | 880,000 |
| 2008/07/31 | 1,010 | 1,014 | 987 | 993 | 700,000 |
| 2008/07/30 | 984 | 1,017 | 984 | 999 | 1,176,000 |
| 2008/07/29 | 979 | 989 | 965 | 972 | 746,000 |
| 2008/07/28 | 1,001 | 1,007 | 982 | 987 | 765,000 |
| 2008/07/25 | 1,005 | 1,010 | 991 | 999 | 981,000 |
| 2008/07/24 | 985 | 1,004 | 985 | 1,004 | 908,000 |
| 2008/07/23 | 967 | 987 | 966 | 985 | 1,411,000 |
| 2008/07/22 | 945 | 957 | 934 | 957 | 958,000 |
| 2008/07/18 | 970 | 970 | 940 | 946 | 1,088,000 |
| 2008/07/17 | 971 | 977 | 951 | 963 | 990,000 |
| 2008/07/16 | 970 | 979 | 956 | 970 | 1,179,000 |
| 2008/07/15 | 971 | 979 | 963 | 967 | 858,000 |
| 2008/07/14 | 986 | 999 | 971 | 973 | 1,004,000 |
| 2008/07/11 | 985 | 997 | 973 | 986 | 1,014,000 |
| 2008/07/10 | 1,002 | 1,004 | 988 | 988 | 835,000 |
| 2008/07/09 | 1,025 | 1,037 | 1,002 | 1,004 | 913,000 |
| 2008/07/08 | 1,034 | 1,037 | 1,000 | 1,011 | 1,463,000 |
| 2008/07/07 | 1,043 | 1,043 | 1,023 | 1,033 | 720,000 |
| 2008/07/04 | 1,053 | 1,056 | 1,033 | 1,044 | 906,000 |
| 2008/07/03 | 1,057 | 1,066 | 1,035 | 1,059 | 1,213,000 |
| 2008/07/02 | 1,078 | 1,083 | 1,047 | 1,056 | 799,000 |
| 2008/07/01 | 1,065 | 1,083 | 1,063 | 1,072 | 801,000 |
| 2008/06/30 | 1,079 | 1,084 | 1,052 | 1,057 | 1,556,000 |
| 2008/06/27 | 1,063 | 1,072 | 1,055 | 1,064 | 1,129,000 |
| 2008/06/26 | 1,107 | 1,124 | 1,090 | 1,100 | 1,310,000 |
| 2008/06/25 | 1,102 | 1,107 | 1,081 | 1,107 | 952,000 |
| 2008/06/24 | 1,099 | 1,099 | 1,078 | 1,095 | 961,000 |
| 2008/06/23 | 1,083 | 1,108 | 1,083 | 1,099 | 1,423,000 |
| 2008/06/20 | 1,095 | 1,104 | 1,083 | 1,091 | 1,357,000 |
| 2008/06/19 | 1,114 | 1,122 | 1,095 | 1,103 | 1,036,000 |
| 2008/06/18 | 1,120 | 1,139 | 1,116 | 1,130 | 1,173,000 |
| 2008/06/17 | 1,129 | 1,144 | 1,113 | 1,121 | 1,723,000 |
| 2008/06/16 | 1,135 | 1,140 | 1,111 | 1,124 | 1,746,000 |
| 2008/06/13 | 1,144 | 1,154 | 1,128 | 1,137 | 1,470,000 |
| 2008/06/12 | 1,158 | 1,160 | 1,137 | 1,143 | 1,260,000 |
| 2008/06/11 | 1,169 | 1,170 | 1,146 | 1,167 | 932,000 |
| 2008/06/10 | 1,163 | 1,163 | 1,144 | 1,154 | 836,000 |
| 2008/06/09 | 1,157 | 1,164 | 1,144 | 1,151 | 742,000 |
| 2008/06/06 | 1,202 | 1,204 | 1,169 | 1,173 | 958,000 |
| 2008/06/05 | 1,167 | 1,202 | 1,147 | 1,197 | 2,527,000 |
| 2008/06/04 | 1,134 | 1,171 | 1,125 | 1,170 | 1,981,000 |
| 2008/06/03 | 1,118 | 1,139 | 1,108 | 1,139 | 2,032,000 |
| 2008/06/02 | 1,113 | 1,126 | 1,101 | 1,122 | 3,594,000 |
| 2008/05/30 | 1,141 | 1,157 | 1,121 | 1,133 | 6,314,000 |
| 2008/05/29 | 1,134 | 1,149 | 1,116 | 1,140 | 2,595,000 |
| 2008/05/28 | 1,127 | 1,128 | 1,102 | 1,111 | 1,606,000 |
| 2008/05/27 | 1,097 | 1,122 | 1,096 | 1,114 | 2,270,000 |
| 2008/05/26 | 1,092 | 1,099 | 1,081 | 1,089 | 1,411,000 |
| 2008/05/23 | 1,086 | 1,102 | 1,083 | 1,091 | 1,941,000 |
| 2008/05/22 | 1,050 | 1,083 | 1,043 | 1,081 | 1,166,000 |
| 2008/05/21 | 1,061 | 1,069 | 1,048 | 1,057 | 1,373,000 |
| 2008/05/20 | 1,059 | 1,086 | 1,057 | 1,077 | 1,835,000 |
| 2008/05/19 | 1,080 | 1,080 | 1,051 | 1,062 | 1,900,000 |
| 2008/05/16 | 1,039 | 1,070 | 1,033 | 1,040 | 2,122,000 |
| 2008/05/15 | 1,041 | 1,049 | 1,015 | 1,019 | 1,998,000 |
| 2008/05/14 | 1,037 | 1,044 | 1,025 | 1,030 | 1,279,000 |
| 2008/05/13 | 1,036 | 1,049 | 1,030 | 1,043 | 602,000 |
| 2008/05/12 | 1,021 | 1,038 | 1,020 | 1,035 | 711,000 |
| 2008/05/09 | 1,087 | 1,087 | 1,030 | 1,031 | 1,133,000 |
| 2008/05/08 | 1,081 | 1,099 | 1,070 | 1,070 | 1,346,000 |
| 2008/05/07 | 1,093 | 1,093 | 1,062 | 1,078 | 1,885,000 |
| 2008/05/02 | 1,042 | 1,065 | 1,042 | 1,065 | 1,148,000 |
| 2008/05/01 | 1,027 | 1,036 | 1,021 | 1,034 | 685,000 |
| 2008/04/30 | 1,001 | 1,035 | 999 | 1,021 | 732,000 |
| 2008/04/28 | 1,023 | 1,033 | 996 | 1,007 | 682,000 |
| 2008/04/25 | 1,005 | 1,024 | 1,005 | 1,018 | 696,000 |
| 2008/04/24 | 1,002 | 1,008 | 987 | 996 | 470,000 |
| 2008/04/23 | 993 | 1,010 | 988 | 1,002 | 614,000 |
| 2008/04/22 | 996 | 1,006 | 990 | 994 | 447,000 |
| 2008/04/21 | 1,012 | 1,015 | 985 | 999 | 1,114,000 |
| 2008/04/18 | 995 | 1,002 | 979 | 1,001 | 1,162,000 |
| 2008/04/17 | 1,003 | 1,003 | 977 | 981 | 1,621,000 |
| 2008/04/16 | 1,019 | 1,020 | 997 | 1,002 | 1,104,000 |
| 2008/04/15 | 1,019 | 1,019 | 1,000 | 1,018 | 680,000 |
| 2008/04/14 | 1,011 | 1,020 | 997 | 1,018 | 803,000 |
| 2008/04/11 | 1,002 | 1,023 | 994 | 1,022 | 604,000 |
| 2008/04/10 | 985 | 996 | 980 | 992 | 1,038,000 |
| 2008/04/09 | 1,026 | 1,039 | 1,011 | 1,012 | 1,054,000 |
| 2008/04/08 | 1,034 | 1,047 | 1,023 | 1,028 | 1,330,000 |
| 2008/04/07 | 1,019 | 1,032 | 1,010 | 1,023 | 1,395,000 |
| 2008/04/04 | 1,024 | 1,031 | 1,010 | 1,021 | 854,000 |
| 2008/04/03 | 997 | 1,025 | 989 | 1,023 | 1,261,000 |
| 2008/04/02 | 975 | 991 | 970 | 990 | 994,000 |
| 2008/04/01 | 918 | 955 | 918 | 953 | 1,228,000 |
| 2008/03/31 | 921 | 924 | 900 | 921 | 1,176,000 |
| 2008/03/28 | 930 | 935 | 913 | 927 | 1,357,000 |
| 2008/03/27 | 956 | 956 | 923 | 928 | 1,476,000 |
| 2008/03/26 | 953 | 967 | 948 | 959 | 989,000 |
| 2008/03/25 | 950 | 950 | 928 | 937 | 957,000 |
| 2008/03/24 | 932 | 953 | 920 | 921 | 1,153,000 |
| 2008/03/21 | 920 | 935 | 914 | 932 | 954,000 |
| 2008/03/19 | 927 | 927 | 906 | 920 | 1,314,000 |
| 2008/03/18 | 869 | 894 | 866 | 887 | 924,000 |
| 2008/03/17 | 872 | 872 | 850 | 868 | 975,000 |
| 2008/03/14 | 889 | 900 | 875 | 878 | 967,000 |
| 2008/03/13 | 901 | 911 | 875 | 886 | 995,000 |
| 2008/03/12 | 950 | 950 | 912 | 921 | 635,000 |
| 2008/03/11 | 909 | 913 | 888 | 910 | 1,366,000 |
| 2008/03/10 | 927 | 937 | 905 | 919 | 1,297,000 |
| 2008/03/07 | 925 | 934 | 910 | 927 | 1,018,000 |
| 2008/03/06 | 931 | 935 | 908 | 931 | 2,132,000 |
| 2008/03/05 | 940 | 945 | 929 | 930 | 816,000 |
| 2008/03/04 | 956 | 959 | 914 | 942 | 2,176,000 |
| 2008/03/03 | 969 | 969 | 944 | 949 | 1,076,000 |
| 2008/02/29 | 990 | 1,002 | 971 | 999 | 1,345,000 |
| 2008/02/28 | 993 | 1,012 | 990 | 1,004 | 955,000 |
| 2008/02/27 | 991 | 1,027 | 988 | 1,011 | 2,083,000 |
| 2008/02/26 | 969 | 980 | 960 | 961 | 1,204,000 |
| 2008/02/25 | 963 | 967 | 949 | 963 | 1,447,000 |
| 2008/02/22 | 917 | 920 | 897 | 917 | 1,345,000 |
| 2008/02/21 | 912 | 926 | 906 | 918 | 881,000 |
| 2008/02/20 | 939 | 943 | 897 | 903 | 1,671,000 |
| 2008/02/19 | 967 | 967 | 932 | 938 | 1,141,000 |
| 2008/02/18 | 948 | 973 | 947 | 952 | 646,000 |
| 2008/02/15 | 948 | 957 | 923 | 954 | 1,256,000 |
| 2008/02/14 | 942 | 956 | 926 | 952 | 1,595,000 |
| 2008/02/13 | 920 | 959 | 920 | 932 | 2,967,000 |
| 2008/02/12 | 870 | 872 | 853 | 859 | 1,245,000 |
| 2008/02/08 | 907 | 916 | 887 | 889 | 588,000 |
| 2008/02/07 | 899 | 920 | 896 | 920 | 1,024,000 |
| 2008/02/06 | 907 | 914 | 898 | 904 | 1,219,000 |
| 2008/02/05 | 946 | 957 | 938 | 949 | 645,000 |
| 2008/02/04 | 952 | 965 | 945 | 959 | 837,000 |
| 2008/02/01 | 948 | 957 | 927 | 932 | 837,000 |
| 2008/01/31 | 917 | 948 | 907 | 938 | 1,228,000 |
| 2008/01/30 | 913 | 936 | 906 | 918 | 946,000 |
| 2008/01/29 | 917 | 927 | 892 | 918 | 863,000 |
| 2008/01/28 | 925 | 940 | 900 | 907 | 921,000 |
| 2008/01/25 | 933 | 955 | 933 | 955 | 794,000 |
| 2008/01/24 | 928 | 928 | 906 | 917 | 724,000 |
| 2008/01/23 | 923 | 924 | 880 | 898 | 1,138,000 |
| 2008/01/22 | 903 | 906 | 860 | 863 | 1,904,000 |
| 2008/01/21 | 955 | 955 | 928 | 939 | 1,140,000 |
| 2008/01/18 | 915 | 957 | 910 | 954 | 1,137,000 |
| 2008/01/17 | 920 | 947 | 914 | 944 | 1,414,000 |
| 2008/01/16 | 918 | 932 | 904 | 915 | 1,902,000 |
| 2008/01/15 | 984 | 988 | 956 | 958 | 1,937,000 |
| 2008/01/11 | 1,007 | 1,007 | 978 | 983 | 1,112,000 |
| 2008/01/10 | 1,001 | 1,001 | 984 | 990 | 1,135,000 |
| 2008/01/09 | 970 | 1,002 | 962 | 1,001 | 1,390,000 |
| 2008/01/08 | 976 | 988 | 966 | 973 | 1,888,000 |
| 2008/01/07 | 963 | 971 | 954 | 956 | 1,073,000 |
| 2008/01/04 | 992 | 996 | 963 | 973 | 943,000 |