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 |
|---|---|---|---|---|---|
| 2009/12/30 | 629 | 629 | 616 | 616 | 763,000 |
| 2009/12/29 | 629 | 632 | 623 | 628 | 581,000 |
| 2009/12/28 | 632 | 635 | 627 | 633 | 589,000 |
| 2009/12/25 | 634 | 634 | 628 | 632 | 540,000 |
| 2009/12/24 | 636 | 636 | 625 | 631 | 697,000 |
| 2009/12/22 | 628 | 634 | 623 | 631 | 676,000 |
| 2009/12/21 | 632 | 633 | 621 | 629 | 473,000 |
| 2009/12/18 | 625 | 632 | 615 | 630 | 835,000 |
| 2009/12/17 | 630 | 636 | 628 | 635 | 1,039,000 |
| 2009/12/16 | 624 | 633 | 616 | 621 | 860,000 |
| 2009/12/15 | 620 | 622 | 616 | 620 | 757,000 |
| 2009/12/14 | 620 | 623 | 612 | 623 | 1,019,000 |
| 2009/12/11 | 622 | 624 | 611 | 619 | 1,119,000 |
| 2009/12/10 | 617 | 617 | 610 | 617 | 1,225,000 |
| 2009/12/09 | 618 | 626 | 611 | 617 | 1,870,000 |
| 2009/12/08 | 606 | 617 | 605 | 617 | 1,013,000 |
| 2009/12/07 | 610 | 621 | 609 | 621 | 1,239,000 |
| 2009/12/04 | 603 | 604 | 591 | 600 | 1,019,000 |
| 2009/12/03 | 575 | 601 | 575 | 601 | 1,407,000 |
| 2009/12/02 | 562 | 566 | 551 | 566 | 909,000 |
| 2009/12/01 | 536 | 561 | 534 | 561 | 987,000 |
| 2009/11/30 | 545 | 550 | 539 | 542 | 1,785,000 |
| 2009/11/27 | 536 | 543 | 531 | 536 | 657,000 |
| 2009/11/26 | 554 | 554 | 543 | 544 | 938,000 |
| 2009/11/25 | 580 | 580 | 563 | 564 | 1,061,000 |
| 2009/11/24 | 583 | 585 | 567 | 571 | 1,404,000 |
| 2009/11/20 | 564 | 573 | 561 | 569 | 1,430,000 |
| 2009/11/19 | 553 | 567 | 550 | 563 | 1,517,000 |
| 2009/11/18 | 559 | 559 | 548 | 556 | 1,352,000 |
| 2009/11/17 | 570 | 570 | 558 | 565 | 1,003,000 |
| 2009/11/16 | 575 | 579 | 568 | 573 | 1,171,000 |
| 2009/11/13 | 568 | 578 | 562 | 575 | 1,266,000 |
| 2009/11/12 | 585 | 586 | 564 | 568 | 1,555,000 |
| 2009/11/11 | 590 | 597 | 588 | 593 | 1,274,000 |
| 2009/11/10 | 590 | 595 | 584 | 592 | 1,119,000 |
| 2009/11/09 | 601 | 601 | 580 | 585 | 1,641,000 |
| 2009/11/06 | 589 | 596 | 585 | 591 | 1,283,000 |
| 2009/11/05 | 584 | 593 | 582 | 588 | 1,591,000 |
| 2009/11/04 | 604 | 605 | 589 | 595 | 1,337,000 |
| 2009/11/02 | 617 | 620 | 609 | 611 | 1,156,000 |
| 2009/10/30 | 625 | 640 | 625 | 637 | 1,138,000 |
| 2009/10/29 | 621 | 626 | 611 | 624 | 1,091,000 |
| 2009/10/28 | 638 | 641 | 632 | 635 | 941,000 |
| 2009/10/27 | 640 | 641 | 631 | 637 | 1,021,000 |
| 2009/10/26 | 628 | 642 | 625 | 639 | 634,000 |
| 2009/10/23 | 644 | 644 | 629 | 632 | 778,000 |
| 2009/10/22 | 635 | 640 | 629 | 638 | 601,000 |
| 2009/10/21 | 635 | 636 | 628 | 635 | 734,000 |
| 2009/10/20 | 643 | 643 | 634 | 639 | 897,000 |
| 2009/10/19 | 640 | 642 | 631 | 642 | 914,000 |
| 2009/10/16 | 638 | 640 | 631 | 638 | 1,163,000 |
| 2009/10/15 | 637 | 645 | 632 | 637 | 983,000 |
| 2009/10/14 | 642 | 644 | 626 | 630 | 1,626,000 |
| 2009/10/13 | 637 | 652 | 637 | 644 | 1,197,000 |
| 2009/10/09 | 623 | 628 | 616 | 627 | 1,483,000 |
| 2009/10/08 | 619 | 627 | 609 | 625 | 1,537,000 |
| 2009/10/07 | 612 | 617 | 606 | 613 | 1,355,000 |
| 2009/10/06 | 602 | 604 | 595 | 601 | 1,454,000 |
| 2009/10/05 | 620 | 620 | 599 | 600 | 1,079,000 |
| 2009/10/02 | 607 | 620 | 603 | 620 | 2,063,000 |
| 2009/10/01 | 651 | 651 | 630 | 633 | 1,148,000 |
| 2009/09/30 | 657 | 660 | 641 | 650 | 1,318,000 |
| 2009/09/29 | 663 | 667 | 652 | 658 | 1,068,000 |
| 2009/09/28 | 664 | 665 | 656 | 662 | 1,456,000 |
| 2009/09/25 | 677 | 683 | 663 | 680 | 1,600,000 |
| 2009/09/24 | 667 | 680 | 663 | 679 | 1,559,000 |
| 2009/09/18 | 645 | 656 | 640 | 653 | 1,479,000 |
| 2009/09/17 | 642 | 650 | 632 | 641 | 1,640,000 |
| 2009/09/16 | 631 | 643 | 631 | 635 | 1,357,000 |
| 2009/09/15 | 634 | 635 | 623 | 624 | 1,173,000 |
| 2009/09/14 | 654 | 655 | 630 | 637 | 886,000 |
| 2009/09/11 | 652 | 662 | 649 | 653 | 1,191,000 |
| 2009/09/10 | 653 | 660 | 653 | 657 | 871,000 |
| 2009/09/09 | 660 | 661 | 648 | 650 | 874,000 |
| 2009/09/08 | 645 | 650 | 644 | 650 | 532,000 |
| 2009/09/07 | 655 | 659 | 643 | 645 | 978,000 |
| 2009/09/04 | 655 | 657 | 651 | 653 | 749,000 |
| 2009/09/03 | 661 | 661 | 650 | 657 | 851,000 |
| 2009/09/02 | 667 | 670 | 660 | 663 | 1,386,000 |
| 2009/09/01 | 682 | 686 | 675 | 685 | 861,000 |
| 2009/08/31 | 679 | 691 | 672 | 675 | 1,187,000 |
| 2009/08/28 | 670 | 679 | 666 | 677 | 1,282,000 |
| 2009/08/27 | 676 | 678 | 665 | 671 | 939,000 |
| 2009/08/26 | 675 | 680 | 670 | 676 | 881,000 |
| 2009/08/25 | 678 | 678 | 665 | 674 | 943,000 |
| 2009/08/24 | 675 | 681 | 672 | 680 | 1,149,000 |
| 2009/08/21 | 677 | 677 | 661 | 670 | 1,068,000 |
| 2009/08/20 | 667 | 670 | 656 | 669 | 1,675,000 |
| 2009/08/19 | 696 | 696 | 667 | 671 | 2,025,000 |
| 2009/08/18 | 682 | 695 | 682 | 695 | 705,000 |
| 2009/08/17 | 701 | 702 | 688 | 691 | 674,000 |
| 2009/08/14 | 702 | 709 | 702 | 703 | 750,000 |
| 2009/08/13 | 704 | 706 | 697 | 701 | 1,084,000 |
| 2009/08/12 | 709 | 709 | 681 | 694 | 1,245,000 |
| 2009/08/11 | 716 | 717 | 705 | 710 | 1,650,000 |
| 2009/08/10 | 686 | 702 | 676 | 696 | 1,826,000 |
| 2009/08/07 | 681 | 683 | 661 | 666 | 2,372,000 |
| 2009/08/06 | 680 | 693 | 653 | 681 | 3,185,000 |
| 2009/08/05 | 724 | 725 | 697 | 700 | 1,149,000 |
| 2009/08/04 | 743 | 750 | 721 | 726 | 974,000 |
| 2009/08/03 | 735 | 739 | 726 | 735 | 764,000 |
| 2009/07/31 | 723 | 734 | 715 | 734 | 1,049,000 |
| 2009/07/30 | 722 | 725 | 705 | 713 | 633,000 |
| 2009/07/29 | 720 | 726 | 716 | 722 | 604,000 |
| 2009/07/28 | 725 | 728 | 707 | 720 | 607,000 |
| 2009/07/27 | 717 | 734 | 717 | 722 | 729,000 |
| 2009/07/24 | 712 | 718 | 706 | 715 | 1,087,000 |
| 2009/07/23 | 706 | 709 | 696 | 697 | 864,000 |
| 2009/07/22 | 700 | 710 | 694 | 709 | 838,000 |
| 2009/07/21 | 695 | 706 | 694 | 706 | 636,000 |
| 2009/07/17 | 692 | 695 | 677 | 686 | 493,000 |
| 2009/07/16 | 698 | 701 | 682 | 685 | 732,000 |
| 2009/07/15 | 678 | 687 | 676 | 681 | 803,000 |
| 2009/07/14 | 673 | 678 | 663 | 678 | 861,000 |
| 2009/07/13 | 678 | 694 | 664 | 666 | 966,000 |
| 2009/07/10 | 685 | 696 | 675 | 684 | 976,000 |
| 2009/07/09 | 700 | 701 | 673 | 682 | 2,238,000 |
| 2009/07/08 | 700 | 722 | 700 | 712 | 1,435,000 |
| 2009/07/07 | 739 | 739 | 715 | 724 | 1,362,000 |
| 2009/07/06 | 738 | 738 | 697 | 725 | 2,675,000 |
| 2009/07/03 | 752 | 759 | 744 | 758 | 840,000 |
| 2009/07/02 | 775 | 786 | 762 | 766 | 835,000 |
| 2009/07/01 | 772 | 792 | 763 | 779 | 1,340,000 |
| 2009/06/30 | 768 | 781 | 763 | 772 | 1,413,000 |
| 2009/06/29 | 766 | 769 | 753 | 758 | 1,111,000 |
| 2009/06/26 | 748 | 751 | 737 | 744 | 654,000 |
| 2009/06/25 | 722 | 746 | 718 | 737 | 952,000 |
| 2009/06/24 | 710 | 722 | 710 | 712 | 980,000 |
| 2009/06/23 | 720 | 722 | 711 | 717 | 768,000 |
| 2009/06/22 | 747 | 749 | 735 | 735 | 673,000 |
| 2009/06/19 | 725 | 743 | 724 | 737 | 1,281,000 |
| 2009/06/18 | 715 | 718 | 703 | 718 | 556,000 |
| 2009/06/17 | 712 | 726 | 709 | 723 | 939,000 |
| 2009/06/16 | 727 | 732 | 713 | 721 | 1,202,000 |
| 2009/06/15 | 746 | 746 | 724 | 730 | 1,070,000 |
| 2009/06/12 | 747 | 749 | 736 | 745 | 1,340,000 |
| 2009/06/11 | 751 | 759 | 749 | 754 | 817,000 |
| 2009/06/10 | 744 | 751 | 742 | 749 | 1,023,000 |
| 2009/06/09 | 753 | 761 | 736 | 742 | 1,316,000 |
| 2009/06/08 | 758 | 778 | 748 | 754 | 2,373,000 |
| 2009/06/05 | 740 | 772 | 733 | 768 | 2,808,000 |
| 2009/06/04 | 699 | 761 | 696 | 744 | 6,630,000 |
| 2009/06/03 | 650 | 685 | 649 | 681 | 2,606,000 |
| 2009/06/02 | 660 | 661 | 646 | 646 | 1,432,000 |
| 2009/06/01 | 648 | 659 | 643 | 652 | 1,191,000 |
| 2009/05/29 | 637 | 648 | 628 | 648 | 1,474,000 |
| 2009/05/28 | 617 | 635 | 617 | 633 | 1,411,000 |
| 2009/05/27 | 618 | 621 | 615 | 621 | 831,000 |
| 2009/05/26 | 622 | 625 | 610 | 613 | 1,000,000 |
| 2009/05/25 | 629 | 631 | 622 | 625 | 634,000 |
| 2009/05/22 | 622 | 624 | 615 | 624 | 862,000 |
| 2009/05/21 | 621 | 633 | 615 | 632 | 1,423,000 |
| 2009/05/20 | 625 | 629 | 616 | 627 | 694,000 |
| 2009/05/19 | 622 | 625 | 610 | 621 | 1,122,000 |
| 2009/05/18 | 618 | 621 | 608 | 612 | 658,000 |
| 2009/05/15 | 629 | 631 | 616 | 628 | 1,198,000 |
| 2009/05/14 | 620 | 628 | 620 | 625 | 1,208,000 |
| 2009/05/13 | 625 | 637 | 622 | 633 | 1,418,000 |
| 2009/05/12 | 623 | 640 | 617 | 633 | 959,000 |
| 2009/05/11 | 625 | 630 | 617 | 624 | 651,000 |
| 2009/05/08 | 623 | 624 | 611 | 621 | 861,000 |
| 2009/05/07 | 622 | 627 | 613 | 620 | 993,000 |
| 2009/05/01 | 608 | 609 | 596 | 607 | 827,000 |
| 2009/04/30 | 604 | 618 | 599 | 599 | 1,048,000 |
| 2009/04/28 | 595 | 607 | 573 | 576 | 1,166,000 |
| 2009/04/27 | 612 | 616 | 591 | 598 | 1,318,000 |
| 2009/04/24 | 599 | 609 | 587 | 595 | 1,886,000 |
| 2009/04/23 | 625 | 625 | 597 | 607 | 2,110,000 |
| 2009/04/22 | 640 | 645 | 622 | 626 | 1,016,000 |
| 2009/04/21 | 641 | 643 | 626 | 634 | 1,027,000 |
| 2009/04/20 | 670 | 670 | 651 | 659 | 1,150,000 |
| 2009/04/17 | 660 | 666 | 651 | 658 | 974,000 |
| 2009/04/16 | 655 | 664 | 650 | 654 | 1,265,000 |
| 2009/04/15 | 645 | 652 | 634 | 643 | 1,131,000 |
| 2009/04/14 | 642 | 645 | 632 | 643 | 794,000 |
| 2009/04/13 | 640 | 647 | 628 | 632 | 684,000 |
| 2009/04/10 | 645 | 645 | 630 | 636 | 1,024,000 |
| 2009/04/09 | 634 | 639 | 625 | 635 | 1,164,000 |
| 2009/04/08 | 647 | 647 | 622 | 624 | 978,000 |
| 2009/04/07 | 655 | 655 | 641 | 643 | 502,000 |
| 2009/04/06 | 674 | 674 | 640 | 642 | 949,000 |
| 2009/04/03 | 660 | 671 | 658 | 662 | 927,000 |
| 2009/04/02 | 649 | 658 | 642 | 654 | 684,000 |
| 2009/04/01 | 630 | 652 | 625 | 637 | 979,000 |
| 2009/03/31 | 620 | 644 | 619 | 629 | 1,318,000 |
| 2009/03/30 | 645 | 649 | 615 | 616 | 1,103,000 |
| 2009/03/27 | 650 | 667 | 648 | 652 | 1,026,000 |
| 2009/03/26 | 637 | 649 | 629 | 649 | 953,000 |
| 2009/03/25 | 635 | 635 | 620 | 635 | 1,155,000 |
| 2009/03/24 | 624 | 635 | 614 | 632 | 1,258,000 |
| 2009/03/23 | 594 | 609 | 591 | 604 | 1,647,000 |
| 2009/03/19 | 605 | 611 | 586 | 593 | 1,612,000 |
| 2009/03/18 | 624 | 627 | 606 | 612 | 1,139,000 |
| 2009/03/17 | 613 | 630 | 611 | 623 | 1,685,000 |
| 2009/03/16 | 611 | 634 | 609 | 618 | 1,341,000 |
| 2009/03/13 | 600 | 613 | 595 | 607 | 1,657,000 |
| 2009/03/12 | 616 | 619 | 594 | 597 | 1,112,000 |
| 2009/03/11 | 623 | 630 | 616 | 625 | 1,043,000 |
| 2009/03/10 | 615 | 621 | 601 | 603 | 968,000 |
| 2009/03/09 | 614 | 629 | 604 | 614 | 746,000 |
| 2009/03/06 | 615 | 618 | 601 | 613 | 991,000 |
| 2009/03/05 | 601 | 636 | 600 | 630 | 1,529,000 |
| 2009/03/04 | 589 | 605 | 583 | 604 | 1,245,000 |
| 2009/03/03 | 601 | 602 | 585 | 590 | 1,345,000 |
| 2009/03/02 | 610 | 623 | 603 | 613 | 1,167,000 |
| 2009/02/27 | 611 | 622 | 603 | 620 | 1,695,000 |
| 2009/02/26 | 609 | 624 | 598 | 601 | 967,000 |
| 2009/02/25 | 616 | 616 | 597 | 609 | 849,000 |
| 2009/02/24 | 596 | 599 | 581 | 590 | 1,278,000 |
| 2009/02/23 | 592 | 618 | 587 | 616 | 1,477,000 |
| 2009/02/20 | 587 | 594 | 583 | 593 | 1,149,000 |
| 2009/02/19 | 601 | 615 | 584 | 586 | 2,035,000 |
| 2009/02/18 | 586 | 610 | 584 | 602 | 1,965,000 |
| 2009/02/17 | 586 | 598 | 570 | 596 | 1,531,000 |
| 2009/02/16 | 563 | 587 | 563 | 584 | 1,257,000 |
| 2009/02/13 | 546 | 570 | 541 | 562 | 1,188,000 |
| 2009/02/12 | 550 | 566 | 541 | 541 | 1,103,000 |
| 2009/02/10 | 580 | 584 | 565 | 569 | 1,710,000 |
| 2009/02/09 | 561 | 570 | 559 | 567 | 1,035,000 |
| 2009/02/06 | 545 | 555 | 538 | 547 | 872,000 |
| 2009/02/05 | 548 | 549 | 532 | 533 | 1,279,000 |
| 2009/02/04 | 554 | 556 | 543 | 548 | 1,243,000 |
| 2009/02/03 | 541 | 561 | 541 | 546 | 855,000 |
| 2009/02/02 | 553 | 553 | 528 | 538 | 1,010,000 |
| 2009/01/30 | 563 | 566 | 547 | 553 | 1,268,000 |
| 2009/01/29 | 564 | 567 | 554 | 561 | 1,143,000 |
| 2009/01/28 | 547 | 557 | 532 | 550 | 1,332,000 |
| 2009/01/27 | 552 | 560 | 545 | 554 | 925,000 |
| 2009/01/26 | 541 | 555 | 540 | 542 | 792,000 |
| 2009/01/23 | 558 | 563 | 549 | 555 | 1,247,000 |
| 2009/01/22 | 561 | 568 | 537 | 547 | 1,583,000 |
| 2009/01/21 | 540 | 563 | 537 | 556 | 1,074,000 |
| 2009/01/20 | 562 | 562 | 537 | 554 | 1,553,000 |
| 2009/01/19 | 573 | 575 | 558 | 569 | 2,082,000 |
| 2009/01/16 | 531 | 549 | 523 | 548 | 1,715,000 |
| 2009/01/15 | 521 | 528 | 512 | 520 | 2,363,000 |
| 2009/01/14 | 537 | 548 | 531 | 540 | 1,248,000 |
| 2009/01/13 | 551 | 555 | 541 | 541 | 1,265,000 |
| 2009/01/09 | 596 | 596 | 552 | 561 | 2,076,000 |
| 2009/01/08 | 591 | 594 | 582 | 586 | 1,805,000 |
| 2009/01/07 | 575 | 622 | 572 | 614 | 3,522,000 |
| 2009/01/06 | 575 | 575 | 565 | 571 | 1,295,000 |
| 2009/01/05 | 570 | 574 | 564 | 568 | 315,000 |