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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,770 | 3,805 | 3,745 | 3,745 | 338,600 |
| 2022/12/29 | 3,755 | 3,780 | 3,730 | 3,775 | 285,300 |
| 2022/12/28 | 3,740 | 3,780 | 3,730 | 3,760 | 351,100 |
| 2022/12/27 | 3,775 | 3,780 | 3,740 | 3,750 | 203,300 |
| 2022/12/26 | 3,750 | 3,765 | 3,740 | 3,750 | 184,600 |
| 2022/12/23 | 3,750 | 3,755 | 3,720 | 3,745 | 327,200 |
| 2022/12/22 | 3,795 | 3,805 | 3,760 | 3,780 | 336,200 |
| 2022/12/21 | 3,835 | 3,850 | 3,770 | 3,775 | 571,900 |
| 2022/12/20 | 3,940 | 3,995 | 3,810 | 3,830 | 666,000 |
| 2022/12/19 | 3,930 | 3,965 | 3,905 | 3,915 | 438,900 |
| 2022/12/16 | 3,970 | 4,015 | 3,950 | 3,970 | 1,114,800 |
| 2022/12/15 | 4,065 | 4,065 | 4,015 | 4,035 | 384,100 |
| 2022/12/14 | 4,080 | 4,095 | 4,040 | 4,080 | 536,300 |
| 2022/12/13 | 4,100 | 4,115 | 4,060 | 4,080 | 355,500 |
| 2022/12/12 | 4,000 | 4,095 | 3,995 | 4,050 | 445,000 |
| 2022/12/09 | 4,045 | 4,075 | 4,010 | 4,030 | 666,200 |
| 2022/12/08 | 4,000 | 4,050 | 3,985 | 4,020 | 643,500 |
| 2022/12/07 | 4,055 | 4,080 | 4,010 | 4,010 | 709,800 |
| 2022/12/06 | 4,105 | 4,140 | 4,100 | 4,110 | 413,500 |
| 2022/12/05 | 4,100 | 4,155 | 4,090 | 4,115 | 618,000 |
| 2022/12/02 | 4,135 | 4,140 | 4,040 | 4,070 | 739,400 |
| 2022/12/01 | 4,230 | 4,230 | 4,150 | 4,180 | 572,000 |
| 2022/11/30 | 4,160 | 4,185 | 4,130 | 4,180 | 953,600 |
| 2022/11/29 | 4,235 | 4,245 | 4,195 | 4,220 | 443,600 |
| 2022/11/28 | 4,285 | 4,320 | 4,260 | 4,285 | 656,200 |
| 2022/11/25 | 4,320 | 4,325 | 4,275 | 4,280 | 350,300 |
| 2022/11/24 | 4,295 | 4,320 | 4,280 | 4,300 | 675,200 |
| 2022/11/22 | 4,185 | 4,275 | 4,185 | 4,230 | 535,300 |
| 2022/11/21 | 4,250 | 4,255 | 4,155 | 4,190 | 431,700 |
| 2022/11/18 | 4,170 | 4,210 | 4,155 | 4,185 | 508,700 |
| 2022/11/17 | 4,175 | 4,190 | 4,140 | 4,160 | 331,700 |
| 2022/11/16 | 4,220 | 4,225 | 4,150 | 4,180 | 553,300 |
| 2022/11/15 | 4,225 | 4,260 | 4,200 | 4,245 | 479,500 |
| 2022/11/14 | 4,235 | 4,265 | 4,180 | 4,205 | 836,700 |
| 2022/11/11 | 4,205 | 4,245 | 4,180 | 4,235 | 1,271,400 |
| 2022/11/10 | 4,110 | 4,135 | 4,050 | 4,080 | 831,900 |
| 2022/11/09 | 4,110 | 4,110 | 4,015 | 4,050 | 906,800 |
| 2022/11/08 | 4,065 | 4,130 | 4,020 | 4,110 | 1,775,000 |
| 2022/11/07 | 3,820 | 3,875 | 3,815 | 3,865 | 764,900 |
| 2022/11/04 | 3,815 | 3,825 | 3,755 | 3,770 | 652,000 |
| 2022/11/02 | 3,895 | 3,925 | 3,860 | 3,885 | 527,700 |
| 2022/11/01 | 3,930 | 3,930 | 3,880 | 3,925 | 459,100 |
| 2022/10/31 | 3,930 | 3,935 | 3,890 | 3,925 | 705,800 |
| 2022/10/28 | 3,815 | 3,895 | 3,795 | 3,875 | 3,438,400 |
| 2022/10/27 | 3,870 | 3,895 | 3,845 | 3,885 | 603,400 |
| 2022/10/26 | 3,910 | 3,935 | 3,885 | 3,895 | 621,800 |
| 2022/10/25 | 3,855 | 3,880 | 3,815 | 3,865 | 638,200 |
| 2022/10/24 | 3,800 | 3,840 | 3,790 | 3,800 | 626,000 |
| 2022/10/21 | 3,780 | 3,785 | 3,740 | 3,745 | 828,500 |
| 2022/10/20 | 3,795 | 3,820 | 3,755 | 3,780 | 753,300 |
| 2022/10/19 | 3,835 | 3,860 | 3,825 | 3,840 | 518,800 |
| 2022/10/18 | 3,850 | 3,855 | 3,795 | 3,840 | 648,900 |
| 2022/10/17 | 3,770 | 3,800 | 3,735 | 3,780 | 782,100 |
| 2022/10/14 | 3,820 | 3,850 | 3,785 | 3,835 | 801,600 |
| 2022/10/13 | 3,795 | 3,800 | 3,750 | 3,750 | 708,300 |
| 2022/10/12 | 3,820 | 3,840 | 3,780 | 3,805 | 810,700 |
| 2022/10/11 | 3,840 | 3,900 | 3,810 | 3,845 | 989,100 |
| 2022/10/07 | 3,955 | 4,000 | 3,925 | 3,965 | 626,500 |
| 2022/10/06 | 3,960 | 4,025 | 3,950 | 4,010 | 703,300 |
| 2022/10/05 | 3,975 | 4,010 | 3,935 | 3,985 | 861,200 |
| 2022/10/04 | 3,895 | 3,930 | 3,855 | 3,925 | 711,200 |
| 2022/10/03 | 3,770 | 3,845 | 3,755 | 3,840 | 667,700 |
| 2022/09/30 | 3,800 | 3,855 | 3,775 | 3,795 | 793,700 |
| 2022/09/29 | 3,860 | 3,865 | 3,735 | 3,820 | 1,112,400 |
| 2022/09/28 | 3,725 | 3,855 | 3,725 | 3,850 | 1,201,700 |
| 2022/09/27 | 3,750 | 3,775 | 3,720 | 3,755 | 644,900 |
| 2022/09/26 | 3,760 | 3,770 | 3,700 | 3,705 | 872,600 |
| 2022/09/22 | 3,795 | 3,825 | 3,760 | 3,805 | 772,700 |
| 2022/09/21 | 3,810 | 3,845 | 3,790 | 3,815 | 1,031,600 |
| 2022/09/20 | 3,955 | 3,955 | 3,865 | 3,865 | 875,900 |
| 2022/09/16 | 3,930 | 3,965 | 3,900 | 3,910 | 1,152,600 |
| 2022/09/15 | 4,010 | 4,020 | 3,965 | 3,980 | 862,300 |
| 2022/09/14 | 4,000 | 4,055 | 4,000 | 4,030 | 772,500 |
| 2022/09/13 | 4,120 | 4,160 | 4,115 | 4,135 | 396,100 |
| 2022/09/12 | 4,180 | 4,180 | 4,120 | 4,130 | 339,100 |
| 2022/09/09 | 4,135 | 4,160 | 4,115 | 4,140 | 691,900 |
| 2022/09/08 | 4,100 | 4,160 | 4,075 | 4,145 | 869,000 |
| 2022/09/07 | 4,100 | 4,100 | 4,015 | 4,050 | 766,100 |
| 2022/09/06 | 4,080 | 4,110 | 4,050 | 4,090 | 1,012,200 |
| 2022/09/05 | 4,005 | 4,020 | 3,965 | 3,990 | 629,100 |
| 2022/09/02 | 3,985 | 4,005 | 3,930 | 3,950 | 954,200 |
| 2022/09/01 | 4,065 | 4,075 | 4,015 | 4,015 | 697,400 |
| 2022/08/31 | 4,045 | 4,090 | 4,035 | 4,090 | 743,800 |
| 2022/08/30 | 4,055 | 4,095 | 4,045 | 4,080 | 639,100 |
| 2022/08/29 | 4,050 | 4,090 | 4,040 | 4,050 | 1,045,700 |
| 2022/08/26 | 4,180 | 4,230 | 4,140 | 4,155 | 2,044,600 |
| 2022/08/25 | 4,330 | 4,345 | 4,240 | 4,245 | 1,050,100 |
| 2022/08/24 | 4,295 | 4,335 | 4,280 | 4,320 | 453,400 |
| 2022/08/23 | 4,370 | 4,390 | 4,335 | 4,365 | 391,100 |
| 2022/08/22 | 4,325 | 4,425 | 4,325 | 4,400 | 451,900 |
| 2022/08/19 | 4,400 | 4,410 | 4,370 | 4,390 | 487,500 |
| 2022/08/18 | 4,320 | 4,345 | 4,305 | 4,340 | 501,800 |
| 2022/08/17 | 4,370 | 4,390 | 4,340 | 4,375 | 589,000 |
| 2022/08/16 | 4,410 | 4,420 | 4,330 | 4,335 | 610,200 |
| 2022/08/15 | 4,320 | 4,380 | 4,300 | 4,375 | 593,100 |
| 2022/08/12 | 4,240 | 4,310 | 4,220 | 4,300 | 887,900 |
| 2022/08/10 | 4,295 | 4,300 | 4,205 | 4,220 | 782,600 |
| 2022/08/09 | 4,290 | 4,360 | 4,265 | 4,295 | 1,515,100 |
| 2022/08/08 | 4,230 | 4,275 | 4,185 | 4,260 | 2,660,100 |
| 2022/08/05 | 4,690 | 4,710 | 4,635 | 4,695 | 869,600 |
| 2022/08/04 | 4,700 | 4,710 | 4,660 | 4,690 | 508,900 |
| 2022/08/03 | 4,700 | 4,705 | 4,655 | 4,685 | 425,300 |
| 2022/08/02 | 4,710 | 4,720 | 4,630 | 4,675 | 527,100 |
| 2022/08/01 | 4,740 | 4,785 | 4,740 | 4,770 | 470,000 |
| 2022/07/29 | 4,785 | 4,785 | 4,705 | 4,715 | 356,900 |
| 2022/07/28 | 4,775 | 4,790 | 4,705 | 4,735 | 545,700 |
| 2022/07/27 | 4,680 | 4,785 | 4,650 | 4,755 | 452,500 |
| 2022/07/26 | 4,710 | 4,750 | 4,675 | 4,690 | 361,300 |
| 2022/07/25 | 4,745 | 4,765 | 4,700 | 4,735 | 337,100 |
| 2022/07/22 | 4,695 | 4,795 | 4,685 | 4,775 | 596,200 |
| 2022/07/21 | 4,625 | 4,690 | 4,610 | 4,685 | 422,000 |
| 2022/07/20 | 4,575 | 4,665 | 4,550 | 4,660 | 584,500 |
| 2022/07/19 | 4,550 | 4,560 | 4,475 | 4,505 | 450,800 |
| 2022/07/15 | 4,560 | 4,635 | 4,560 | 4,575 | 621,200 |
| 2022/07/14 | 4,410 | 4,555 | 4,410 | 4,540 | 676,400 |
| 2022/07/13 | 4,400 | 4,435 | 4,395 | 4,415 | 451,000 |
| 2022/07/12 | 4,460 | 4,490 | 4,345 | 4,380 | 482,600 |
| 2022/07/11 | 4,510 | 4,580 | 4,465 | 4,475 | 651,700 |
| 2022/07/08 | 4,475 | 4,510 | 4,430 | 4,450 | 814,700 |
| 2022/07/07 | 4,445 | 4,500 | 4,395 | 4,480 | 717,100 |
| 2022/07/06 | 4,340 | 4,470 | 4,340 | 4,430 | 739,100 |
| 2022/07/05 | 4,370 | 4,400 | 4,310 | 4,340 | 334,900 |
| 2022/07/04 | 4,235 | 4,345 | 4,230 | 4,330 | 478,700 |
| 2022/07/01 | 4,285 | 4,360 | 4,225 | 4,235 | 626,400 |
| 2022/06/30 | 4,360 | 4,390 | 4,280 | 4,290 | 601,700 |
| 2022/06/29 | 4,365 | 4,390 | 4,340 | 4,350 | 637,900 |
| 2022/06/28 | 4,365 | 4,420 | 4,340 | 4,405 | 659,800 |
| 2022/06/27 | 4,370 | 4,415 | 4,360 | 4,395 | 574,400 |
| 2022/06/24 | 4,310 | 4,390 | 4,295 | 4,380 | 538,800 |
| 2022/06/23 | 4,300 | 4,385 | 4,290 | 4,305 | 548,400 |
| 2022/06/22 | 4,340 | 4,360 | 4,270 | 4,270 | 578,800 |
| 2022/06/21 | 4,315 | 4,330 | 4,220 | 4,300 | 551,200 |
| 2022/06/20 | 4,405 | 4,415 | 4,235 | 4,260 | 524,300 |
| 2022/06/17 | 4,385 | 4,395 | 4,330 | 4,345 | 951,200 |
| 2022/06/16 | 4,510 | 4,540 | 4,445 | 4,455 | 526,900 |
| 2022/06/15 | 4,510 | 4,535 | 4,425 | 4,445 | 709,100 |
| 2022/06/14 | 4,560 | 4,585 | 4,525 | 4,560 | 675,700 |
| 2022/06/13 | 4,645 | 4,660 | 4,610 | 4,630 | 443,100 |
| 2022/06/10 | 4,765 | 4,775 | 4,710 | 4,715 | 621,000 |
| 2022/06/09 | 4,795 | 4,815 | 4,775 | 4,790 | 454,900 |
| 2022/06/08 | 4,805 | 4,840 | 4,790 | 4,810 | 457,200 |
| 2022/06/07 | 4,790 | 4,820 | 4,760 | 4,795 | 475,400 |
| 2022/06/06 | 4,710 | 4,760 | 4,685 | 4,745 | 427,400 |
| 2022/06/03 | 4,775 | 4,785 | 4,730 | 4,740 | 796,000 |
| 2022/06/02 | 4,725 | 4,745 | 4,670 | 4,710 | 701,800 |
| 2022/06/01 | 4,705 | 4,795 | 4,700 | 4,750 | 857,900 |
| 2022/05/31 | 4,715 | 4,740 | 4,675 | 4,735 | 1,433,300 |
| 2022/05/30 | 4,625 | 4,705 | 4,615 | 4,700 | 856,600 |
| 2022/05/27 | 4,705 | 4,715 | 4,595 | 4,600 | 633,100 |
| 2022/05/26 | 4,650 | 4,730 | 4,635 | 4,635 | 616,900 |
| 2022/05/25 | 4,660 | 4,775 | 4,625 | 4,705 | 1,028,600 |
| 2022/05/24 | 4,775 | 4,775 | 4,620 | 4,650 | 1,068,800 |
| 2022/05/23 | 4,850 | 4,875 | 4,765 | 4,830 | 705,700 |
| 2022/05/20 | 4,755 | 4,780 | 4,710 | 4,745 | 750,900 |
| 2022/05/19 | 4,635 | 4,765 | 4,605 | 4,755 | 799,100 |
| 2022/05/18 | 4,685 | 4,750 | 4,640 | 4,735 | 973,900 |
| 2022/05/17 | 4,610 | 4,675 | 4,595 | 4,665 | 684,700 |
| 2022/05/16 | 4,630 | 4,655 | 4,575 | 4,640 | 966,200 |
| 2022/05/13 | 4,520 | 4,575 | 4,510 | 4,560 | 1,276,600 |
| 2022/05/12 | 4,485 | 4,570 | 4,470 | 4,540 | 1,429,600 |
| 2022/05/11 | 4,600 | 4,715 | 4,550 | 4,555 | 2,027,700 |
| 2022/05/10 | 4,295 | 4,320 | 4,220 | 4,320 | 1,014,200 |
| 2022/05/09 | 4,320 | 4,365 | 4,315 | 4,350 | 750,300 |
| 2022/05/06 | 4,320 | 4,380 | 4,270 | 4,370 | 676,700 |
| 2022/05/02 | 4,330 | 4,345 | 4,295 | 4,330 | 829,100 |
| 2022/04/28 | 4,250 | 4,290 | 4,185 | 4,285 | 742,800 |
| 2022/04/27 | 4,115 | 4,205 | 4,100 | 4,200 | 837,100 |
| 2022/04/26 | 4,250 | 4,250 | 4,180 | 4,215 | 686,500 |
| 2022/04/25 | 4,070 | 4,175 | 4,055 | 4,145 | 549,700 |
| 2022/04/22 | 4,085 | 4,155 | 4,080 | 4,140 | 390,800 |
| 2022/04/21 | 4,140 | 4,200 | 4,130 | 4,180 | 465,500 |
| 2022/04/20 | 4,125 | 4,150 | 4,105 | 4,115 | 693,900 |
| 2022/04/19 | 4,065 | 4,085 | 4,045 | 4,055 | 355,000 |
| 2022/04/18 | 3,980 | 4,000 | 3,905 | 3,975 | 428,000 |
| 2022/04/15 | 4,075 | 4,105 | 4,030 | 4,050 | 470,800 |
| 2022/04/14 | 4,145 | 4,165 | 4,110 | 4,145 | 350,300 |
| 2022/04/13 | 4,115 | 4,170 | 4,100 | 4,135 | 513,700 |
| 2022/04/12 | 4,075 | 4,125 | 4,055 | 4,065 | 580,800 |
| 2022/04/11 | 4,115 | 4,140 | 4,095 | 4,130 | 459,800 |
| 2022/04/08 | 4,175 | 4,190 | 4,155 | 4,185 | 549,500 |
| 2022/04/07 | 4,150 | 4,150 | 4,080 | 4,105 | 587,500 |
| 2022/04/06 | 4,240 | 4,240 | 4,185 | 4,220 | 430,200 |
| 2022/04/05 | 4,365 | 4,365 | 4,290 | 4,305 | 437,100 |
| 2022/04/04 | 4,220 | 4,295 | 4,205 | 4,295 | 291,200 |
| 2022/04/01 | 4,210 | 4,275 | 4,165 | 4,250 | 637,300 |
| 2022/03/31 | 4,300 | 4,325 | 4,235 | 4,235 | 524,800 |
| 2022/03/30 | 4,390 | 4,405 | 4,230 | 4,290 | 615,500 |
| 2022/03/29 | 4,365 | 4,385 | 4,285 | 4,375 | 873,900 |
| 2022/03/28 | 4,325 | 4,345 | 4,275 | 4,300 | 603,000 |
| 2022/03/25 | 4,345 | 4,365 | 4,290 | 4,350 | 801,000 |
| 2022/03/24 | 4,185 | 4,310 | 4,155 | 4,305 | 827,800 |
| 2022/03/23 | 4,110 | 4,250 | 4,105 | 4,235 | 681,200 |
| 2022/03/22 | 4,095 | 4,095 | 4,015 | 4,050 | 670,600 |
| 2022/03/18 | 4,020 | 4,070 | 3,970 | 4,045 | 1,243,400 |
| 2022/03/17 | 3,955 | 3,990 | 3,920 | 3,950 | 713,100 |
| 2022/03/16 | 3,805 | 3,850 | 3,780 | 3,800 | 811,300 |
| 2022/03/15 | 3,695 | 3,770 | 3,685 | 3,735 | 663,100 |
| 2022/03/14 | 3,750 | 3,815 | 3,710 | 3,715 | 679,900 |
| 2022/03/11 | 3,865 | 3,900 | 3,780 | 3,810 | 607,300 |
| 2022/03/10 | 3,970 | 3,970 | 3,900 | 3,955 | 710,300 |
| 2022/03/09 | 3,810 | 3,845 | 3,765 | 3,810 | 531,800 |
| 2022/03/08 | 3,740 | 3,875 | 3,725 | 3,810 | 850,000 |
| 2022/03/07 | 3,895 | 3,895 | 3,790 | 3,820 | 606,800 |
| 2022/03/04 | 3,970 | 4,005 | 3,940 | 3,950 | 499,400 |
| 2022/03/03 | 3,990 | 4,040 | 3,910 | 4,005 | 609,600 |
| 2022/03/02 | 4,050 | 4,075 | 3,950 | 3,955 | 798,500 |
| 2022/03/01 | 4,155 | 4,155 | 4,095 | 4,130 | 482,800 |
| 2022/02/28 | 4,020 | 4,120 | 4,015 | 4,105 | 715,800 |
| 2022/02/25 | 3,930 | 4,060 | 3,920 | 4,035 | 663,700 |
| 2022/02/24 | 3,910 | 3,960 | 3,825 | 3,860 | 1,131,100 |
| 2022/02/22 | 3,960 | 4,005 | 3,930 | 3,980 | 464,200 |
| 2022/02/21 | 4,010 | 4,050 | 3,985 | 4,020 | 450,200 |
| 2022/02/18 | 4,050 | 4,115 | 4,020 | 4,100 | 513,400 |
| 2022/02/17 | 4,195 | 4,205 | 4,080 | 4,105 | 511,800 |
| 2022/02/16 | 4,230 | 4,230 | 4,130 | 4,180 | 618,100 |
| 2022/02/15 | 4,165 | 4,200 | 4,125 | 4,175 | 542,000 |
| 2022/02/14 | 4,195 | 4,205 | 4,110 | 4,155 | 528,300 |
| 2022/02/10 | 4,300 | 4,300 | 4,235 | 4,265 | 576,000 |
| 2022/02/09 | 4,170 | 4,275 | 4,160 | 4,275 | 656,800 |
| 2022/02/08 | 4,180 | 4,240 | 4,145 | 4,145 | 828,600 |
| 2022/02/07 | 4,115 | 4,215 | 4,075 | 4,120 | 759,100 |
| 2022/02/04 | 4,200 | 4,210 | 4,090 | 4,145 | 948,100 |
| 2022/02/03 | 4,115 | 4,160 | 4,090 | 4,100 | 561,100 |
| 2022/02/02 | 4,110 | 4,220 | 4,110 | 4,200 | 657,200 |
| 2022/02/01 | 4,205 | 4,215 | 4,100 | 4,105 | 670,600 |
| 2022/01/31 | 3,960 | 4,150 | 3,920 | 4,105 | 834,100 |
| 2022/01/28 | 3,950 | 4,050 | 3,950 | 4,000 | 872,500 |
| 2022/01/27 | 4,060 | 4,070 | 3,850 | 3,880 | 1,145,800 |
| 2022/01/26 | 4,065 | 4,130 | 4,055 | 4,085 | 822,400 |
| 2022/01/25 | 4,115 | 4,160 | 4,020 | 4,055 | 949,800 |
| 2022/01/24 | 4,050 | 4,100 | 4,005 | 4,095 | 578,700 |
| 2022/01/21 | 4,030 | 4,110 | 4,015 | 4,085 | 622,100 |
| 2022/01/20 | 4,000 | 4,095 | 3,975 | 4,075 | 506,500 |
| 2022/01/19 | 4,080 | 4,105 | 4,020 | 4,030 | 771,100 |
| 2022/01/18 | 4,180 | 4,215 | 4,115 | 4,150 | 515,300 |
| 2022/01/17 | 4,175 | 4,175 | 4,110 | 4,120 | 344,900 |
| 2022/01/14 | 4,215 | 4,215 | 4,090 | 4,135 | 1,052,900 |
| 2022/01/13 | 4,405 | 4,420 | 4,285 | 4,300 | 644,800 |
| 2022/01/12 | 4,375 | 4,420 | 4,355 | 4,410 | 684,100 |
| 2022/01/11 | 4,365 | 4,395 | 4,290 | 4,290 | 1,308,400 |
| 2022/01/07 | 4,480 | 4,505 | 4,290 | 4,335 | 1,703,400 |
| 2022/01/06 | 4,710 | 4,720 | 4,520 | 4,540 | 1,073,200 |
| 2022/01/05 | 4,895 | 4,910 | 4,780 | 4,780 | 608,300 |
| 2022/01/04 | 4,910 | 4,925 | 4,840 | 4,910 | 432,900 |