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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,840 | 4,890 | 4,840 | 4,855 | 369,100 |
| 2021/12/29 | 4,935 | 4,935 | 4,840 | 4,870 | 431,100 |
| 2021/12/28 | 4,915 | 4,975 | 4,895 | 4,970 | 405,000 |
| 2021/12/27 | 4,920 | 4,925 | 4,825 | 4,845 | 336,200 |
| 2021/12/24 | 4,965 | 4,980 | 4,935 | 4,940 | 204,300 |
| 2021/12/23 | 4,915 | 4,940 | 4,885 | 4,935 | 298,400 |
| 2021/12/22 | 4,870 | 4,890 | 4,820 | 4,860 | 323,100 |
| 2021/12/21 | 4,870 | 4,890 | 4,810 | 4,880 | 514,200 |
| 2021/12/20 | 4,880 | 4,910 | 4,790 | 4,815 | 480,400 |
| 2021/12/17 | 4,985 | 5,010 | 4,900 | 4,935 | 560,700 |
| 2021/12/16 | 5,000 | 5,040 | 4,950 | 5,020 | 519,400 |
| 2021/12/15 | 4,950 | 5,000 | 4,910 | 4,925 | 437,300 |
| 2021/12/14 | 4,920 | 4,995 | 4,920 | 4,970 | 318,500 |
| 2021/12/13 | 4,920 | 4,965 | 4,910 | 4,940 | 292,000 |
| 2021/12/10 | 4,910 | 4,965 | 4,870 | 4,870 | 408,700 |
| 2021/12/09 | 4,990 | 4,995 | 4,905 | 4,910 | 360,800 |
| 2021/12/08 | 5,010 | 5,020 | 4,970 | 4,980 | 575,300 |
| 2021/12/07 | 4,880 | 4,950 | 4,855 | 4,940 | 603,100 |
| 2021/12/06 | 4,875 | 4,940 | 4,855 | 4,855 | 628,700 |
| 2021/12/03 | 4,770 | 4,845 | 4,715 | 4,840 | 524,500 |
| 2021/12/02 | 4,730 | 4,790 | 4,705 | 4,735 | 651,800 |
| 2021/12/01 | 4,800 | 4,855 | 4,735 | 4,790 | 525,500 |
| 2021/11/30 | 4,860 | 4,915 | 4,795 | 4,810 | 1,185,300 |
| 2021/11/29 | 4,705 | 4,850 | 4,700 | 4,805 | 736,700 |
| 2021/11/26 | 4,815 | 4,820 | 4,720 | 4,760 | 466,100 |
| 2021/11/25 | 4,940 | 4,940 | 4,810 | 4,825 | 544,200 |
| 2021/11/24 | 4,960 | 4,980 | 4,875 | 4,905 | 987,600 |
| 2021/11/22 | 4,915 | 5,010 | 4,885 | 5,010 | 814,900 |
| 2021/11/19 | 4,780 | 4,900 | 4,760 | 4,890 | 850,400 |
| 2021/11/18 | 4,750 | 4,790 | 4,710 | 4,760 | 505,500 |
| 2021/11/17 | 4,800 | 4,825 | 4,735 | 4,755 | 587,300 |
| 2021/11/16 | 4,745 | 4,775 | 4,720 | 4,750 | 411,400 |
| 2021/11/15 | 4,860 | 4,870 | 4,725 | 4,755 | 671,900 |
| 2021/11/12 | 4,800 | 4,865 | 4,785 | 4,820 | 534,200 |
| 2021/11/11 | 4,635 | 4,790 | 4,630 | 4,780 | 593,100 |
| 2021/11/10 | 4,700 | 4,705 | 4,615 | 4,665 | 685,500 |
| 2021/11/09 | 4,750 | 4,845 | 4,730 | 4,765 | 851,300 |
| 2021/11/08 | 4,785 | 4,785 | 4,575 | 4,675 | 1,361,500 |
| 2021/11/05 | 4,800 | 4,815 | 4,690 | 4,725 | 511,700 |
| 2021/11/04 | 4,730 | 4,770 | 4,690 | 4,770 | 586,300 |
| 2021/11/02 | 4,660 | 4,685 | 4,645 | 4,670 | 409,500 |
| 2021/11/01 | 4,730 | 4,730 | 4,645 | 4,695 | 519,400 |
| 2021/10/29 | 4,640 | 4,640 | 4,560 | 4,615 | 561,700 |
| 2021/10/28 | 4,600 | 4,620 | 4,550 | 4,600 | 707,300 |
| 2021/10/27 | 4,710 | 4,725 | 4,615 | 4,640 | 419,500 |
| 2021/10/26 | 4,710 | 4,710 | 4,655 | 4,695 | 449,600 |
| 2021/10/25 | 4,625 | 4,690 | 4,615 | 4,670 | 478,900 |
| 2021/10/22 | 4,600 | 4,675 | 4,590 | 4,625 | 505,200 |
| 2021/10/21 | 4,640 | 4,685 | 4,610 | 4,625 | 516,100 |
| 2021/10/20 | 4,840 | 4,855 | 4,685 | 4,700 | 483,800 |
| 2021/10/19 | 4,755 | 4,815 | 4,725 | 4,790 | 401,200 |
| 2021/10/18 | 4,800 | 4,800 | 4,660 | 4,725 | 536,600 |
| 2021/10/15 | 4,735 | 4,765 | 4,675 | 4,765 | 672,000 |
| 2021/10/14 | 4,610 | 4,685 | 4,595 | 4,685 | 501,700 |
| 2021/10/13 | 4,620 | 4,640 | 4,560 | 4,560 | 499,700 |
| 2021/10/12 | 4,660 | 4,675 | 4,615 | 4,620 | 408,300 |
| 2021/10/11 | 4,600 | 4,700 | 4,535 | 4,700 | 678,800 |
| 2021/10/08 | 4,635 | 4,690 | 4,585 | 4,590 | 692,200 |
| 2021/10/07 | 4,610 | 4,630 | 4,525 | 4,525 | 605,100 |
| 2021/10/06 | 4,625 | 4,735 | 4,535 | 4,550 | 843,100 |
| 2021/10/05 | 4,585 | 4,655 | 4,520 | 4,600 | 836,800 |
| 2021/10/04 | 4,850 | 4,875 | 4,670 | 4,705 | 795,600 |
| 2021/10/01 | 4,885 | 4,930 | 4,800 | 4,815 | 696,200 |
| 2021/09/30 | 4,965 | 4,970 | 4,875 | 4,915 | 764,600 |
| 2021/09/29 | 4,910 | 4,960 | 4,865 | 4,930 | 962,300 |
| 2021/09/28 | 5,130 | 5,140 | 4,965 | 5,010 | 1,528,200 |
| 2021/09/27 | 5,370 | 5,380 | 5,270 | 5,280 | 474,500 |
| 2021/09/24 | 5,310 | 5,390 | 5,290 | 5,380 | 747,300 |
| 2021/09/22 | 5,310 | 5,330 | 5,270 | 5,280 | 475,900 |
| 2021/09/21 | 5,260 | 5,390 | 5,220 | 5,350 | 639,000 |
| 2021/09/17 | 5,420 | 5,470 | 5,380 | 5,450 | 909,300 |
| 2021/09/16 | 5,450 | 5,450 | 5,350 | 5,400 | 515,600 |
| 2021/09/15 | 5,450 | 5,450 | 5,310 | 5,420 | 882,200 |
| 2021/09/14 | 5,450 | 5,550 | 5,400 | 5,550 | 880,900 |
| 2021/09/13 | 5,400 | 5,450 | 5,360 | 5,400 | 455,700 |
| 2021/09/10 | 5,280 | 5,400 | 5,280 | 5,400 | 733,300 |
| 2021/09/09 | 5,300 | 5,360 | 5,280 | 5,310 | 543,300 |
| 2021/09/08 | 5,330 | 5,330 | 5,250 | 5,330 | 702,700 |
| 2021/09/07 | 5,350 | 5,410 | 5,320 | 5,340 | 653,300 |
| 2021/09/06 | 5,200 | 5,300 | 5,190 | 5,270 | 740,200 |
| 2021/09/03 | 5,040 | 5,110 | 5,000 | 5,110 | 616,400 |
| 2021/09/02 | 4,990 | 5,080 | 4,990 | 5,040 | 520,100 |
| 2021/09/01 | 4,960 | 5,010 | 4,940 | 4,980 | 566,000 |
| 2021/08/31 | 4,895 | 4,970 | 4,860 | 4,935 | 732,700 |
| 2021/08/30 | 4,960 | 5,020 | 4,885 | 4,920 | 596,300 |
| 2021/08/27 | 4,925 | 4,930 | 4,865 | 4,900 | 534,500 |
| 2021/08/26 | 4,980 | 4,995 | 4,845 | 4,855 | 912,500 |
| 2021/08/25 | 5,000 | 5,040 | 4,980 | 5,020 | 578,600 |
| 2021/08/24 | 4,885 | 4,990 | 4,880 | 4,975 | 587,000 |
| 2021/08/23 | 4,815 | 4,915 | 4,800 | 4,895 | 670,700 |
| 2021/08/20 | 4,685 | 4,835 | 4,685 | 4,760 | 872,500 |
| 2021/08/19 | 4,695 | 4,725 | 4,660 | 4,680 | 455,400 |
| 2021/08/18 | 4,710 | 4,735 | 4,660 | 4,715 | 442,800 |
| 2021/08/17 | 4,690 | 4,740 | 4,675 | 4,700 | 479,900 |
| 2021/08/16 | 4,660 | 4,705 | 4,620 | 4,690 | 649,500 |
| 2021/08/13 | 4,650 | 4,700 | 4,635 | 4,675 | 423,200 |
| 2021/08/12 | 4,730 | 4,730 | 4,590 | 4,625 | 724,900 |
| 2021/08/11 | 4,800 | 4,830 | 4,745 | 4,775 | 637,200 |
| 2021/08/10 | 4,695 | 4,800 | 4,665 | 4,730 | 798,200 |
| 2021/08/06 | 4,510 | 4,715 | 4,500 | 4,690 | 1,370,200 |
| 2021/08/05 | 4,470 | 4,505 | 4,435 | 4,455 | 550,500 |
| 2021/08/04 | 4,460 | 4,480 | 4,435 | 4,450 | 458,000 |
| 2021/08/03 | 4,470 | 4,515 | 4,450 | 4,475 | 511,400 |
| 2021/08/02 | 4,390 | 4,510 | 4,385 | 4,510 | 657,800 |
| 2021/07/30 | 4,405 | 4,445 | 4,390 | 4,400 | 664,200 |
| 2021/07/29 | 4,385 | 4,425 | 4,365 | 4,410 | 509,700 |
| 2021/07/28 | 4,370 | 4,405 | 4,330 | 4,365 | 568,900 |
| 2021/07/27 | 4,485 | 4,510 | 4,460 | 4,460 | 403,900 |
| 2021/07/26 | 4,500 | 4,520 | 4,435 | 4,455 | 503,500 |
| 2021/07/21 | 4,390 | 4,405 | 4,335 | 4,360 | 490,600 |
| 2021/07/20 | 4,300 | 4,380 | 4,285 | 4,355 | 774,900 |
| 2021/07/19 | 4,290 | 4,390 | 4,290 | 4,325 | 641,900 |
| 2021/07/16 | 4,345 | 4,390 | 4,320 | 4,345 | 413,000 |
| 2021/07/15 | 4,505 | 4,520 | 4,350 | 4,365 | 560,300 |
| 2021/07/14 | 4,455 | 4,525 | 4,445 | 4,500 | 760,000 |
| 2021/07/13 | 4,445 | 4,470 | 4,425 | 4,440 | 531,800 |
| 2021/07/12 | 4,415 | 4,415 | 4,345 | 4,400 | 539,800 |
| 2021/07/09 | 4,240 | 4,325 | 4,205 | 4,315 | 834,600 |
| 2021/07/08 | 4,280 | 4,340 | 4,280 | 4,295 | 571,600 |
| 2021/07/07 | 4,255 | 4,305 | 4,230 | 4,290 | 437,000 |
| 2021/07/06 | 4,285 | 4,310 | 4,255 | 4,285 | 221,800 |
| 2021/07/05 | 4,255 | 4,290 | 4,220 | 4,275 | 381,800 |
| 2021/07/02 | 4,215 | 4,280 | 4,200 | 4,265 | 527,500 |
| 2021/07/01 | 4,295 | 4,345 | 4,225 | 4,240 | 668,700 |
| 2021/06/30 | 4,375 | 4,395 | 4,280 | 4,295 | 924,200 |
| 2021/06/29 | 4,405 | 4,410 | 4,335 | 4,375 | 773,100 |
| 2021/06/28 | 4,435 | 4,435 | 4,325 | 4,355 | 783,100 |
| 2021/06/25 | 4,365 | 4,375 | 4,290 | 4,315 | 800,500 |
| 2021/06/24 | 4,260 | 4,375 | 4,235 | 4,375 | 1,217,700 |
| 2021/06/23 | 4,260 | 4,285 | 4,225 | 4,245 | 977,600 |
| 2021/06/22 | 4,115 | 4,175 | 4,105 | 4,165 | 493,700 |
| 2021/06/21 | 4,075 | 4,130 | 4,045 | 4,060 | 580,800 |
| 2021/06/18 | 4,155 | 4,210 | 4,115 | 4,145 | 1,079,600 |
| 2021/06/17 | 4,195 | 4,195 | 4,050 | 4,060 | 679,200 |
| 2021/06/16 | 4,120 | 4,150 | 4,080 | 4,145 | 529,800 |
| 2021/06/15 | 4,100 | 4,175 | 4,070 | 4,140 | 739,000 |
| 2021/06/14 | 4,090 | 4,110 | 4,030 | 4,055 | 296,300 |
| 2021/06/11 | 4,020 | 4,050 | 4,000 | 4,050 | 615,200 |
| 2021/06/10 | 4,010 | 4,040 | 3,960 | 3,995 | 572,400 |
| 2021/06/09 | 4,045 | 4,055 | 3,995 | 4,020 | 472,600 |
| 2021/06/08 | 4,120 | 4,120 | 3,990 | 4,055 | 1,022,100 |
| 2021/06/07 | 3,990 | 4,030 | 3,930 | 3,940 | 720,200 |
| 2021/06/04 | 3,855 | 3,920 | 3,840 | 3,920 | 500,800 |
| 2021/06/03 | 3,805 | 3,870 | 3,805 | 3,870 | 521,600 |
| 2021/06/02 | 3,860 | 3,880 | 3,780 | 3,795 | 657,800 |
| 2021/06/01 | 3,865 | 3,875 | 3,825 | 3,860 | 326,800 |
| 2021/05/31 | 3,910 | 3,925 | 3,815 | 3,835 | 392,200 |
| 2021/05/28 | 3,900 | 3,930 | 3,880 | 3,915 | 528,700 |
| 2021/05/27 | 3,755 | 3,860 | 3,730 | 3,860 | 2,500,400 |
| 2021/05/26 | 3,800 | 3,865 | 3,795 | 3,810 | 614,300 |
| 2021/05/25 | 3,845 | 3,860 | 3,795 | 3,850 | 647,100 |
| 2021/05/24 | 3,845 | 3,890 | 3,815 | 3,840 | 606,200 |
| 2021/05/21 | 3,850 | 3,870 | 3,820 | 3,845 | 562,200 |
| 2021/05/20 | 3,750 | 3,855 | 3,740 | 3,825 | 818,800 |
| 2021/05/19 | 3,740 | 3,760 | 3,675 | 3,715 | 842,200 |
| 2021/05/18 | 3,845 | 3,870 | 3,805 | 3,805 | 586,100 |
| 2021/05/17 | 3,865 | 3,875 | 3,810 | 3,835 | 389,400 |
| 2021/05/14 | 3,770 | 3,805 | 3,760 | 3,785 | 538,200 |
| 2021/05/13 | 3,830 | 3,865 | 3,730 | 3,740 | 962,100 |
| 2021/05/12 | 3,800 | 3,945 | 3,785 | 3,875 | 1,310,800 |
| 2021/05/11 | 3,945 | 3,960 | 3,815 | 3,825 | 754,800 |
| 2021/05/10 | 3,900 | 3,990 | 3,900 | 3,985 | 509,100 |
| 2021/05/07 | 3,915 | 3,940 | 3,885 | 3,890 | 348,200 |
| 2021/05/06 | 3,920 | 3,950 | 3,860 | 3,900 | 859,100 |
| 2021/04/30 | 3,800 | 3,855 | 3,775 | 3,825 | 1,070,100 |
| 2021/04/28 | 3,890 | 3,895 | 3,845 | 3,850 | 827,600 |
| 2021/04/27 | 4,030 | 4,030 | 3,935 | 3,935 | 716,600 |
| 2021/04/26 | 4,050 | 4,060 | 4,020 | 4,040 | 458,400 |
| 2021/04/23 | 4,065 | 4,065 | 4,005 | 4,035 | 380,800 |
| 2021/04/22 | 3,970 | 4,085 | 3,965 | 4,085 | 487,700 |
| 2021/04/21 | 4,010 | 4,020 | 3,935 | 3,940 | 669,600 |
| 2021/04/20 | 4,105 | 4,120 | 4,040 | 4,045 | 455,000 |
| 2021/04/19 | 4,155 | 4,155 | 4,120 | 4,125 | 358,400 |
| 2021/04/16 | 4,165 | 4,175 | 4,110 | 4,155 | 383,400 |
| 2021/04/15 | 4,135 | 4,145 | 4,100 | 4,135 | 341,000 |
| 2021/04/14 | 4,095 | 4,185 | 4,090 | 4,155 | 522,600 |
| 2021/04/13 | 4,085 | 4,125 | 4,075 | 4,085 | 385,100 |
| 2021/04/12 | 4,120 | 4,135 | 4,060 | 4,090 | 334,300 |
| 2021/04/09 | 4,095 | 4,160 | 4,095 | 4,115 | 648,000 |
| 2021/04/08 | 4,100 | 4,155 | 4,055 | 4,085 | 663,100 |
| 2021/04/07 | 4,065 | 4,105 | 4,025 | 4,085 | 597,200 |
| 2021/04/06 | 4,120 | 4,135 | 4,015 | 4,035 | 519,400 |
| 2021/04/05 | 4,155 | 4,160 | 4,100 | 4,110 | 303,400 |
| 2021/04/02 | 4,155 | 4,195 | 4,140 | 4,155 | 382,600 |
| 2021/04/01 | 4,095 | 4,135 | 4,075 | 4,090 | 504,200 |
| 2021/03/31 | 4,070 | 4,090 | 4,005 | 4,005 | 659,300 |
| 2021/03/30 | 4,155 | 4,160 | 4,055 | 4,080 | 640,200 |
| 2021/03/29 | 4,035 | 4,115 | 4,025 | 4,100 | 1,009,800 |
| 2021/03/26 | 3,985 | 4,000 | 3,940 | 4,000 | 861,300 |
| 2021/03/25 | 3,940 | 3,990 | 3,910 | 3,980 | 813,400 |
| 2021/03/24 | 3,885 | 3,960 | 3,880 | 3,930 | 848,700 |
| 2021/03/23 | 3,945 | 3,960 | 3,895 | 3,905 | 647,400 |
| 2021/03/22 | 3,945 | 3,965 | 3,905 | 3,910 | 761,400 |
| 2021/03/19 | 3,880 | 3,945 | 3,840 | 3,940 | 1,027,200 |
| 2021/03/18 | 3,915 | 3,940 | 3,850 | 3,885 | 956,200 |
| 2021/03/17 | 3,780 | 3,845 | 3,770 | 3,845 | 778,000 |
| 2021/03/16 | 3,820 | 3,840 | 3,775 | 3,815 | 793,900 |
| 2021/03/15 | 3,875 | 3,895 | 3,795 | 3,820 | 839,200 |
| 2021/03/12 | 3,790 | 3,870 | 3,790 | 3,840 | 834,200 |
| 2021/03/11 | 3,790 | 3,825 | 3,775 | 3,810 | 1,054,900 |
| 2021/03/10 | 3,900 | 3,910 | 3,810 | 3,820 | 638,100 |
| 2021/03/09 | 3,845 | 3,865 | 3,785 | 3,855 | 576,600 |
| 2021/03/08 | 3,920 | 3,940 | 3,815 | 3,840 | 581,900 |
| 2021/03/05 | 3,800 | 3,870 | 3,775 | 3,870 | 783,700 |
| 2021/03/04 | 3,825 | 3,870 | 3,765 | 3,820 | 807,900 |
| 2021/03/03 | 3,925 | 3,925 | 3,865 | 3,905 | 813,100 |
| 2021/03/02 | 3,935 | 3,940 | 3,860 | 3,890 | 618,800 |
| 2021/03/01 | 3,900 | 3,960 | 3,880 | 3,910 | 737,300 |
| 2021/02/26 | 3,935 | 3,965 | 3,820 | 3,830 | 1,390,300 |
| 2021/02/25 | 4,090 | 4,110 | 4,025 | 4,045 | 1,599,500 |
| 2021/02/24 | 4,275 | 4,285 | 4,050 | 4,050 | 1,546,200 |
| 2021/02/22 | 4,380 | 4,450 | 4,365 | 4,365 | 844,000 |
| 2021/02/19 | 4,255 | 4,395 | 4,255 | 4,380 | 698,300 |
| 2021/02/18 | 4,345 | 4,385 | 4,295 | 4,315 | 907,000 |
| 2021/02/17 | 4,440 | 4,445 | 4,400 | 4,415 | 626,100 |
| 2021/02/16 | 4,380 | 4,420 | 4,345 | 4,405 | 878,200 |
| 2021/02/15 | 4,355 | 4,410 | 4,325 | 4,375 | 478,300 |
| 2021/02/12 | 4,360 | 4,370 | 4,310 | 4,325 | 450,400 |
| 2021/02/10 | 4,365 | 4,380 | 4,270 | 4,315 | 592,100 |
| 2021/02/09 | 4,200 | 4,345 | 4,195 | 4,340 | 1,124,800 |
| 2021/02/08 | 4,190 | 4,200 | 4,115 | 4,190 | 1,203,900 |
| 2021/02/05 | 4,100 | 4,110 | 4,010 | 4,050 | 1,002,500 |
| 2021/02/04 | 4,075 | 4,100 | 4,055 | 4,070 | 619,200 |
| 2021/02/03 | 4,100 | 4,100 | 4,035 | 4,095 | 682,600 |
| 2021/02/02 | 4,060 | 4,120 | 4,030 | 4,065 | 614,200 |
| 2021/02/01 | 3,955 | 4,075 | 3,945 | 4,015 | 530,400 |
| 2021/01/29 | 4,080 | 4,090 | 3,975 | 3,985 | 815,400 |
| 2021/01/28 | 4,150 | 4,190 | 4,060 | 4,085 | 2,711,700 |
| 2021/01/27 | 4,150 | 4,180 | 4,110 | 4,155 | 685,000 |
| 2021/01/26 | 4,115 | 4,165 | 4,100 | 4,125 | 540,300 |
| 2021/01/25 | 4,150 | 4,155 | 4,080 | 4,155 | 418,900 |
| 2021/01/22 | 4,085 | 4,135 | 4,070 | 4,125 | 566,000 |
| 2021/01/21 | 4,150 | 4,150 | 4,050 | 4,075 | 745,300 |
| 2021/01/20 | 4,165 | 4,175 | 4,070 | 4,095 | 608,300 |
| 2021/01/19 | 4,085 | 4,185 | 4,075 | 4,165 | 490,200 |
| 2021/01/18 | 4,085 | 4,125 | 4,070 | 4,105 | 331,400 |
| 2021/01/15 | 4,260 | 4,260 | 4,060 | 4,060 | 724,800 |
| 2021/01/14 | 4,170 | 4,265 | 4,145 | 4,205 | 919,300 |
| 2021/01/13 | 4,055 | 4,150 | 4,050 | 4,150 | 617,000 |
| 2021/01/12 | 4,010 | 4,045 | 3,940 | 4,045 | 716,100 |
| 2021/01/08 | 3,910 | 4,020 | 3,885 | 4,020 | 771,100 |
| 2021/01/07 | 3,895 | 3,955 | 3,830 | 3,910 | 958,500 |
| 2021/01/06 | 4,015 | 4,040 | 3,915 | 3,925 | 664,000 |
| 2021/01/05 | 4,005 | 4,055 | 4,000 | 4,040 | 546,700 |
| 2021/01/04 | 4,030 | 4,030 | 3,935 | 3,960 | 389,500 |