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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,520 | 4,520 | 4,438 | 4,461 | 344,100 |
| 2024/12/27 | 4,471 | 4,509 | 4,432 | 4,496 | 378,300 |
| 2024/12/26 | 4,407 | 4,475 | 4,402 | 4,464 | 403,900 |
| 2024/12/25 | 4,426 | 4,440 | 4,384 | 4,426 | 332,900 |
| 2024/12/24 | 4,491 | 4,496 | 4,435 | 4,435 | 239,600 |
| 2024/12/23 | 4,491 | 4,512 | 4,467 | 4,478 | 397,100 |
| 2024/12/20 | 4,401 | 4,452 | 4,362 | 4,447 | 1,836,900 |
| 2024/12/19 | 4,365 | 4,449 | 4,357 | 4,402 | 408,300 |
| 2024/12/18 | 4,422 | 4,488 | 4,401 | 4,460 | 505,800 |
| 2024/12/17 | 4,430 | 4,493 | 4,430 | 4,452 | 609,300 |
| 2024/12/16 | 4,440 | 4,449 | 4,382 | 4,436 | 443,000 |
| 2024/12/13 | 4,497 | 4,542 | 4,451 | 4,452 | 945,400 |
| 2024/12/12 | 4,600 | 4,622 | 4,561 | 4,567 | 753,500 |
| 2024/12/11 | 4,498 | 4,588 | 4,476 | 4,559 | 1,164,500 |
| 2024/12/10 | 4,360 | 4,459 | 4,346 | 4,412 | 814,500 |
| 2024/12/09 | 4,246 | 4,353 | 4,238 | 4,334 | 836,200 |
| 2024/12/06 | 4,254 | 4,270 | 4,230 | 4,246 | 466,700 |
| 2024/12/05 | 4,251 | 4,278 | 4,240 | 4,253 | 550,100 |
| 2024/12/04 | 4,300 | 4,308 | 4,222 | 4,267 | 528,100 |
| 2024/12/03 | 4,258 | 4,334 | 4,241 | 4,311 | 716,700 |
| 2024/12/02 | 4,210 | 4,241 | 4,179 | 4,233 | 412,400 |
| 2024/11/29 | 4,253 | 4,270 | 4,213 | 4,213 | 423,200 |
| 2024/11/28 | 4,256 | 4,285 | 4,246 | 4,269 | 484,400 |
| 2024/11/27 | 4,307 | 4,314 | 4,237 | 4,254 | 587,500 |
| 2024/11/26 | 4,279 | 4,306 | 4,256 | 4,302 | 496,300 |
| 2024/11/25 | 4,315 | 4,335 | 4,271 | 4,275 | 1,215,600 |
| 2024/11/22 | 4,296 | 4,325 | 4,269 | 4,269 | 702,800 |
| 2024/11/21 | 4,259 | 4,309 | 4,243 | 4,283 | 817,700 |
| 2024/11/20 | 4,313 | 4,352 | 4,263 | 4,270 | 602,000 |
| 2024/11/19 | 4,317 | 4,372 | 4,291 | 4,335 | 735,800 |
| 2024/11/18 | 4,330 | 4,353 | 4,252 | 4,256 | 709,100 |
| 2024/11/15 | 4,440 | 4,460 | 4,386 | 4,386 | 713,000 |
| 2024/11/14 | 4,461 | 4,507 | 4,412 | 4,412 | 854,200 |
| 2024/11/13 | 4,531 | 4,573 | 4,419 | 4,419 | 712,800 |
| 2024/11/12 | 4,649 | 4,665 | 4,575 | 4,588 | 724,900 |
| 2024/11/11 | 4,650 | 4,690 | 4,586 | 4,648 | 854,300 |
| 2024/11/08 | 4,586 | 4,742 | 4,566 | 4,724 | 1,386,900 |
| 2024/11/07 | 4,700 | 4,739 | 4,640 | 4,656 | 995,200 |
| 2024/11/06 | 4,620 | 4,695 | 4,602 | 4,650 | 924,400 |
| 2024/11/05 | 4,526 | 4,615 | 4,518 | 4,574 | 1,068,600 |
| 2024/11/01 | 4,500 | 4,541 | 4,464 | 4,477 | 435,900 |
| 2024/10/31 | 4,547 | 4,583 | 4,520 | 4,552 | 780,400 |
| 2024/10/30 | 4,557 | 4,609 | 4,551 | 4,583 | 2,582,900 |
| 2024/10/29 | 4,500 | 4,538 | 4,451 | 4,524 | 529,800 |
| 2024/10/28 | 4,464 | 4,534 | 4,445 | 4,514 | 523,600 |
| 2024/10/25 | 4,479 | 4,514 | 4,432 | 4,503 | 563,700 |
| 2024/10/24 | 4,471 | 4,531 | 4,468 | 4,472 | 500,500 |
| 2024/10/23 | 4,556 | 4,575 | 4,509 | 4,509 | 493,100 |
| 2024/10/22 | 4,650 | 4,664 | 4,538 | 4,538 | 743,400 |
| 2024/10/21 | 4,656 | 4,656 | 4,602 | 4,637 | 803,600 |
| 2024/10/18 | 4,682 | 4,705 | 4,620 | 4,635 | 784,700 |
| 2024/10/17 | 4,754 | 4,757 | 4,625 | 4,657 | 930,000 |
| 2024/10/16 | 4,832 | 4,849 | 4,732 | 4,757 | 1,065,900 |
| 2024/10/15 | 4,889 | 4,905 | 4,824 | 4,857 | 782,800 |
| 2024/10/11 | 4,865 | 4,888 | 4,845 | 4,855 | 554,100 |
| 2024/10/10 | 4,950 | 4,969 | 4,892 | 4,897 | 409,500 |
| 2024/10/09 | 4,892 | 4,949 | 4,881 | 4,921 | 551,200 |
| 2024/10/08 | 4,861 | 4,900 | 4,828 | 4,861 | 883,200 |
| 2024/10/07 | 4,910 | 4,930 | 4,876 | 4,895 | 602,000 |
| 2024/10/04 | 4,948 | 4,974 | 4,855 | 4,874 | 882,600 |
| 2024/10/03 | 4,885 | 4,915 | 4,831 | 4,900 | 936,800 |
| 2024/10/02 | 4,758 | 4,795 | 4,706 | 4,722 | 679,200 |
| 2024/10/01 | 4,780 | 4,835 | 4,727 | 4,825 | 741,300 |
| 2024/09/30 | 4,714 | 4,798 | 4,655 | 4,774 | 1,127,000 |
| 2024/09/27 | 4,841 | 4,922 | 4,800 | 4,898 | 983,600 |
| 2024/09/26 | 4,812 | 4,880 | 4,784 | 4,880 | 1,017,500 |
| 2024/09/25 | 4,734 | 4,824 | 4,708 | 4,777 | 744,400 |
| 2024/09/24 | 4,625 | 4,763 | 4,621 | 4,734 | 797,600 |
| 2024/09/20 | 4,698 | 4,698 | 4,571 | 4,605 | 1,446,100 |
| 2024/09/19 | 4,615 | 4,639 | 4,584 | 4,587 | 755,300 |
| 2024/09/18 | 4,544 | 4,633 | 4,535 | 4,619 | 772,400 |
| 2024/09/17 | 4,543 | 4,567 | 4,465 | 4,551 | 867,400 |
| 2024/09/13 | 4,543 | 4,577 | 4,524 | 4,530 | 793,900 |
| 2024/09/12 | 4,600 | 4,657 | 4,577 | 4,594 | 609,200 |
| 2024/09/11 | 4,591 | 4,607 | 4,507 | 4,530 | 561,300 |
| 2024/09/10 | 4,650 | 4,682 | 4,586 | 4,591 | 593,000 |
| 2024/09/09 | 4,529 | 4,673 | 4,521 | 4,653 | 597,300 |
| 2024/09/06 | 4,622 | 4,681 | 4,599 | 4,621 | 646,100 |
| 2024/09/05 | 4,600 | 4,683 | 4,596 | 4,623 | 555,200 |
| 2024/09/04 | 4,721 | 4,787 | 4,624 | 4,654 | 758,800 |
| 2024/09/03 | 4,722 | 4,824 | 4,712 | 4,824 | 605,600 |
| 2024/09/02 | 4,845 | 4,845 | 4,701 | 4,703 | 705,500 |
| 2024/08/30 | 4,851 | 4,890 | 4,823 | 4,845 | 1,645,800 |
| 2024/08/29 | 4,855 | 4,896 | 4,851 | 4,876 | 410,100 |
| 2024/08/28 | 4,920 | 4,928 | 4,856 | 4,882 | 472,100 |
| 2024/08/27 | 4,830 | 4,908 | 4,816 | 4,885 | 466,800 |
| 2024/08/26 | 4,844 | 4,849 | 4,805 | 4,830 | 474,000 |
| 2024/08/23 | 4,811 | 4,864 | 4,735 | 4,864 | 763,700 |
| 2024/08/22 | 4,870 | 4,921 | 4,831 | 4,842 | 728,200 |
| 2024/08/21 | 4,757 | 4,883 | 4,734 | 4,862 | 738,000 |
| 2024/08/20 | 4,670 | 4,809 | 4,661 | 4,793 | 802,100 |
| 2024/08/19 | 4,550 | 4,640 | 4,545 | 4,616 | 824,000 |
| 2024/08/16 | 4,536 | 4,588 | 4,490 | 4,564 | 574,800 |
| 2024/08/15 | 4,480 | 4,535 | 4,476 | 4,491 | 557,600 |
| 2024/08/14 | 4,534 | 4,534 | 4,481 | 4,512 | 747,900 |
| 2024/08/13 | 4,458 | 4,524 | 4,345 | 4,505 | 1,292,600 |
| 2024/08/09 | 4,458 | 4,486 | 4,380 | 4,442 | 1,178,200 |
| 2024/08/08 | 4,295 | 4,463 | 4,243 | 4,388 | 1,186,800 |
| 2024/08/07 | 4,174 | 4,385 | 4,141 | 4,280 | 1,079,900 |
| 2024/08/06 | 4,268 | 4,270 | 4,124 | 4,222 | 1,205,600 |
| 2024/08/05 | 4,018 | 4,160 | 3,811 | 3,832 | 1,563,000 |
| 2024/08/02 | 4,250 | 4,276 | 4,172 | 4,179 | 1,096,300 |
| 2024/08/01 | 4,410 | 4,454 | 4,293 | 4,363 | 846,600 |
| 2024/07/31 | 4,374 | 4,458 | 4,368 | 4,458 | 624,800 |
| 2024/07/30 | 4,430 | 4,447 | 4,353 | 4,397 | 709,000 |
| 2024/07/29 | 4,358 | 4,448 | 4,324 | 4,428 | 817,600 |
| 2024/07/26 | 4,222 | 4,324 | 4,210 | 4,291 | 797,100 |
| 2024/07/25 | 4,148 | 4,250 | 4,125 | 4,195 | 655,400 |
| 2024/07/24 | 4,203 | 4,257 | 4,190 | 4,190 | 462,200 |
| 2024/07/23 | 4,230 | 4,277 | 4,222 | 4,256 | 413,200 |
| 2024/07/22 | 4,304 | 4,308 | 4,237 | 4,251 | 441,400 |
| 2024/07/19 | 4,318 | 4,383 | 4,304 | 4,332 | 442,600 |
| 2024/07/18 | 4,230 | 4,383 | 4,225 | 4,332 | 662,800 |
| 2024/07/17 | 4,282 | 4,306 | 4,271 | 4,283 | 499,000 |
| 2024/07/16 | 4,313 | 4,332 | 4,256 | 4,256 | 564,400 |
| 2024/07/12 | 4,225 | 4,313 | 4,223 | 4,282 | 660,800 |
| 2024/07/11 | 4,295 | 4,311 | 4,270 | 4,289 | 520,700 |
| 2024/07/10 | 4,233 | 4,260 | 4,196 | 4,255 | 576,800 |
| 2024/07/09 | 4,201 | 4,238 | 4,185 | 4,237 | 520,500 |
| 2024/07/08 | 4,200 | 4,226 | 4,188 | 4,198 | 426,800 |
| 2024/07/05 | 4,228 | 4,247 | 4,198 | 4,200 | 361,400 |
| 2024/07/04 | 4,209 | 4,240 | 4,197 | 4,221 | 538,600 |
| 2024/07/03 | 4,098 | 4,194 | 4,095 | 4,177 | 741,500 |
| 2024/07/02 | 4,049 | 4,124 | 4,037 | 4,110 | 777,300 |
| 2024/07/01 | 4,070 | 4,087 | 4,018 | 4,028 | 575,600 |
| 2024/06/28 | 4,040 | 4,060 | 4,016 | 4,025 | 742,200 |
| 2024/06/27 | 4,026 | 4,044 | 3,981 | 4,015 | 699,200 |
| 2024/06/26 | 4,020 | 4,027 | 3,982 | 4,025 | 695,200 |
| 2024/06/25 | 3,959 | 4,028 | 3,951 | 4,020 | 605,400 |
| 2024/06/24 | 3,950 | 3,986 | 3,936 | 3,969 | 473,900 |
| 2024/06/21 | 3,957 | 3,977 | 3,945 | 3,946 | 753,400 |
| 2024/06/20 | 3,930 | 3,958 | 3,911 | 3,936 | 369,900 |
| 2024/06/19 | 3,917 | 3,960 | 3,903 | 3,952 | 377,100 |
| 2024/06/18 | 3,965 | 4,000 | 3,902 | 3,935 | 692,800 |
| 2024/06/17 | 3,937 | 3,939 | 3,899 | 3,917 | 432,100 |
| 2024/06/14 | 3,943 | 4,009 | 3,939 | 3,988 | 774,200 |
| 2024/06/13 | 3,992 | 3,992 | 3,942 | 3,970 | 427,900 |
| 2024/06/12 | 4,028 | 4,034 | 3,944 | 3,977 | 712,400 |
| 2024/06/11 | 4,051 | 4,076 | 4,023 | 4,023 | 423,100 |
| 2024/06/10 | 4,064 | 4,096 | 4,024 | 4,083 | 434,700 |
| 2024/06/07 | 4,019 | 4,066 | 4,005 | 4,066 | 490,000 |
| 2024/06/06 | 4,133 | 4,142 | 4,055 | 4,055 | 498,300 |
| 2024/06/05 | 4,120 | 4,129 | 4,075 | 4,084 | 660,900 |
| 2024/06/04 | 4,079 | 4,144 | 4,060 | 4,130 | 463,700 |
| 2024/06/03 | 4,116 | 4,130 | 4,056 | 4,094 | 696,000 |
| 2024/05/31 | 4,081 | 4,121 | 3,969 | 4,068 | 3,420,200 |
| 2024/05/30 | 4,090 | 4,106 | 4,041 | 4,057 | 1,156,300 |
| 2024/05/29 | 4,223 | 4,248 | 4,115 | 4,124 | 572,100 |
| 2024/05/28 | 4,279 | 4,336 | 4,243 | 4,245 | 563,000 |
| 2024/05/27 | 4,265 | 4,303 | 4,224 | 4,288 | 554,500 |
| 2024/05/24 | 4,233 | 4,281 | 4,219 | 4,219 | 554,800 |
| 2024/05/23 | 4,319 | 4,319 | 4,233 | 4,250 | 420,200 |
| 2024/05/22 | 4,281 | 4,328 | 4,252 | 4,281 | 646,000 |
| 2024/05/21 | 4,340 | 4,399 | 4,306 | 4,308 | 481,800 |
| 2024/05/20 | 4,321 | 4,389 | 4,312 | 4,350 | 495,700 |
| 2024/05/17 | 4,350 | 4,382 | 4,340 | 4,359 | 448,900 |
| 2024/05/16 | 4,353 | 4,405 | 4,347 | 4,397 | 462,700 |
| 2024/05/15 | 4,463 | 4,476 | 4,303 | 4,332 | 755,300 |
| 2024/05/14 | 4,500 | 4,500 | 4,398 | 4,431 | 680,700 |
| 2024/05/13 | 4,575 | 4,612 | 4,465 | 4,487 | 1,287,500 |
| 2024/05/10 | 4,375 | 4,420 | 4,332 | 4,354 | 663,100 |
| 2024/05/09 | 4,357 | 4,392 | 4,338 | 4,376 | 493,600 |
| 2024/05/08 | 4,344 | 4,389 | 4,334 | 4,334 | 610,000 |
| 2024/05/07 | 4,317 | 4,377 | 4,304 | 4,361 | 617,100 |
| 2024/05/02 | 4,293 | 4,322 | 4,270 | 4,317 | 368,200 |
| 2024/05/01 | 4,272 | 4,313 | 4,254 | 4,293 | 340,000 |
| 2024/04/30 | 4,255 | 4,311 | 4,238 | 4,311 | 534,400 |
| 2024/04/26 | 4,177 | 4,249 | 4,167 | 4,223 | 510,700 |
| 2024/04/25 | 4,233 | 4,252 | 4,146 | 4,177 | 543,900 |
| 2024/04/24 | 4,144 | 4,268 | 4,144 | 4,254 | 620,200 |
| 2024/04/23 | 4,187 | 4,207 | 4,122 | 4,150 | 404,700 |
| 2024/04/22 | 4,145 | 4,188 | 4,132 | 4,155 | 576,000 |
| 2024/04/19 | 4,101 | 4,145 | 4,077 | 4,104 | 1,331,700 |
| 2024/04/18 | 4,190 | 4,223 | 4,178 | 4,190 | 650,900 |
| 2024/04/17 | 4,263 | 4,286 | 4,213 | 4,213 | 770,100 |
| 2024/04/16 | 4,173 | 4,229 | 4,138 | 4,210 | 584,900 |
| 2024/04/15 | 4,145 | 4,187 | 4,119 | 4,181 | 447,400 |
| 2024/04/12 | 4,127 | 4,198 | 4,127 | 4,178 | 507,800 |
| 2024/04/11 | 4,088 | 4,121 | 4,081 | 4,120 | 568,600 |
| 2024/04/10 | 4,122 | 4,151 | 4,111 | 4,130 | 367,300 |
| 2024/04/09 | 4,096 | 4,133 | 4,080 | 4,122 | 400,400 |
| 2024/04/08 | 4,120 | 4,151 | 4,100 | 4,126 | 462,400 |
| 2024/04/05 | 4,025 | 4,082 | 4,007 | 4,072 | 602,600 |
| 2024/04/04 | 4,144 | 4,170 | 4,112 | 4,131 | 639,800 |
| 2024/04/03 | 4,106 | 4,148 | 4,096 | 4,125 | 708,500 |
| 2024/04/02 | 4,170 | 4,190 | 4,121 | 4,164 | 563,900 |
| 2024/04/01 | 4,231 | 4,250 | 4,173 | 4,206 | 413,900 |
| 2024/03/29 | 4,204 | 4,244 | 4,175 | 4,230 | 721,900 |
| 2024/03/28 | 4,266 | 4,291 | 4,177 | 4,203 | 1,151,000 |
| 2024/03/27 | 4,368 | 4,396 | 4,322 | 4,359 | 1,011,500 |
| 2024/03/26 | 4,327 | 4,373 | 4,292 | 4,372 | 639,700 |
| 2024/03/25 | 4,436 | 4,436 | 4,332 | 4,336 | 689,800 |
| 2024/03/22 | 4,420 | 4,444 | 4,394 | 4,436 | 671,400 |
| 2024/03/21 | 4,495 | 4,496 | 4,420 | 4,420 | 1,070,000 |
| 2024/03/19 | 4,368 | 4,432 | 4,343 | 4,431 | 797,000 |
| 2024/03/18 | 4,247 | 4,372 | 4,236 | 4,366 | 825,500 |
| 2024/03/15 | 4,300 | 4,350 | 4,232 | 4,232 | 1,031,200 |
| 2024/03/14 | 4,220 | 4,289 | 4,213 | 4,288 | 905,200 |
| 2024/03/13 | 4,188 | 4,256 | 4,119 | 4,168 | 965,000 |
| 2024/03/12 | 4,127 | 4,156 | 4,051 | 4,148 | 726,900 |
| 2024/03/11 | 4,230 | 4,245 | 4,123 | 4,185 | 637,300 |
| 2024/03/08 | 4,243 | 4,282 | 4,207 | 4,260 | 912,900 |
| 2024/03/07 | 4,267 | 4,291 | 4,240 | 4,276 | 717,400 |
| 2024/03/06 | 4,100 | 4,264 | 4,092 | 4,255 | 1,100,600 |
| 2024/03/05 | 4,125 | 4,133 | 4,075 | 4,118 | 514,000 |
| 2024/03/04 | 4,159 | 4,195 | 4,116 | 4,119 | 830,600 |
| 2024/03/01 | 4,081 | 4,141 | 4,052 | 4,135 | 673,100 |
| 2024/02/29 | 4,000 | 4,107 | 4,000 | 4,083 | 1,507,000 |
| 2024/02/28 | 3,987 | 4,005 | 3,965 | 4,000 | 663,800 |
| 2024/02/27 | 3,934 | 4,022 | 3,934 | 4,000 | 823,000 |
| 2024/02/26 | 3,920 | 3,968 | 3,905 | 3,926 | 680,900 |
| 2024/02/22 | 3,840 | 3,888 | 3,840 | 3,884 | 709,500 |
| 2024/02/21 | 3,822 | 3,849 | 3,800 | 3,838 | 621,100 |
| 2024/02/20 | 3,830 | 3,862 | 3,810 | 3,845 | 677,700 |
| 2024/02/19 | 3,846 | 3,851 | 3,815 | 3,828 | 414,800 |
| 2024/02/16 | 3,862 | 3,878 | 3,826 | 3,861 | 585,700 |
| 2024/02/15 | 3,868 | 3,873 | 3,781 | 3,831 | 749,400 |
| 2024/02/14 | 3,811 | 3,813 | 3,745 | 3,779 | 596,600 |
| 2024/02/13 | 3,858 | 3,858 | 3,796 | 3,842 | 1,002,700 |
| 2024/02/09 | 3,838 | 3,868 | 3,825 | 3,832 | 662,300 |
| 2024/02/08 | 3,878 | 3,910 | 3,836 | 3,843 | 1,199,300 |
| 2024/02/07 | 3,935 | 3,947 | 3,789 | 3,862 | 1,983,800 |
| 2024/02/06 | 4,150 | 4,156 | 4,085 | 4,102 | 564,400 |
| 2024/02/05 | 4,161 | 4,168 | 4,127 | 4,157 | 424,700 |
| 2024/02/02 | 4,130 | 4,156 | 4,109 | 4,110 | 603,800 |
| 2024/02/01 | 4,061 | 4,096 | 4,034 | 4,060 | 391,100 |
| 2024/01/31 | 4,041 | 4,115 | 4,036 | 4,109 | 486,400 |
| 2024/01/30 | 4,148 | 4,148 | 4,100 | 4,106 | 280,300 |
| 2024/01/29 | 4,079 | 4,112 | 4,067 | 4,105 | 263,300 |
| 2024/01/26 | 4,113 | 4,118 | 4,071 | 4,095 | 468,200 |
| 2024/01/25 | 4,143 | 4,155 | 4,090 | 4,128 | 590,700 |
| 2024/01/24 | 4,193 | 4,201 | 4,130 | 4,167 | 617,000 |
| 2024/01/23 | 4,199 | 4,236 | 4,180 | 4,202 | 375,900 |
| 2024/01/22 | 4,136 | 4,178 | 4,129 | 4,163 | 316,000 |
| 2024/01/19 | 4,182 | 4,182 | 4,108 | 4,125 | 317,300 |
| 2024/01/18 | 4,124 | 4,154 | 4,118 | 4,127 | 412,200 |
| 2024/01/17 | 4,196 | 4,221 | 4,132 | 4,141 | 491,600 |
| 2024/01/16 | 4,252 | 4,252 | 4,194 | 4,198 | 368,000 |
| 2024/01/15 | 4,267 | 4,278 | 4,219 | 4,271 | 405,700 |
| 2024/01/12 | 4,261 | 4,275 | 4,227 | 4,266 | 699,000 |
| 2024/01/11 | 4,206 | 4,282 | 4,188 | 4,215 | 914,600 |
| 2024/01/10 | 4,077 | 4,154 | 4,072 | 4,152 | 670,100 |
| 2024/01/09 | 4,027 | 4,108 | 4,021 | 4,057 | 972,100 |
| 2024/01/05 | 4,003 | 4,017 | 3,957 | 3,957 | 540,100 |
| 2024/01/04 | 3,900 | 3,991 | 3,858 | 3,988 | 658,600 |