シマノ(7309)の株価時系列情報
シマノ(7309)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 |
---|---|---|---|---|---|
1984/12/28 | 481 | 481 | 481 | 481 | 1,000 |
1984/12/27 | 485 | 485 | 481 | 481 | 17,000 |
1984/12/26 | 485 | 485 | 481 | 481 | 8,000 |
1984/12/25 | 488 | 488 | 488 | 488 | 3,000 |
1984/12/24 | 490 | 490 | 490 | 490 | 3,000 |
1984/12/22 | 488 | 488 | 488 | 488 | 1,000 |
1984/12/21 | 486 | 486 | 486 | 486 | 2,000 |
1984/12/20 | 490 | 490 | 490 | 490 | 2,000 |
1984/12/19 | 488 | 488 | 488 | 488 | 1,000 |
1984/12/18 | 488 | 488 | 488 | 488 | 3,000 |
1984/12/17 | 490 | 490 | 486 | 486 | 4,000 |
1984/12/15 | 490 | 490 | 490 | 490 | 1,000 |
1984/12/14 | 490 | 490 | 490 | 490 | 2,000 |
1984/12/13 | 490 | 490 | 485 | 490 | 8,000 |
1984/12/12 | 490 | 490 | 490 | 490 | 6,000 |
1984/12/11 | 485 | 485 | 485 | 485 | 9,000 |
1984/12/10 | 490 | 490 | 490 | 490 | 3,000 |
1984/12/07 | 489 | 489 | 489 | 489 | 14,000 |
1984/12/06 | 489 | 489 | 489 | 489 | 13,000 |
1984/12/05 | 490 | 490 | 489 | 489 | 11,000 |
1984/12/04 | 499 | 499 | 490 | 490 | 36,000 |
1984/12/03 | 499 | 499 | 499 | 499 | 4,000 |
1984/12/01 | 500 | 500 | 500 | 500 | 8,000 |
1984/11/30 | 500 | 500 | 500 | 500 | 22,000 |
1984/11/29 | 495 | 495 | 495 | 495 | 1,000 |
1984/11/28 | 500 | 500 | 495 | 495 | 4,000 |
1984/11/27 | 500 | 500 | 499 | 500 | 15,000 |
1984/11/26 | 496 | 496 | 496 | 496 | 1,000 |
1984/11/24 | 500 | 505 | 495 | 495 | 5,000 |
1984/11/22 | 493 | 495 | 493 | 495 | 3,000 |
1984/11/21 | 490 | 492 | 490 | 490 | 11,000 |
1984/11/20 | 495 | 495 | 495 | 495 | 1,000 |
1984/11/19 | 492 | 495 | 492 | 495 | 2,000 |
1984/11/17 | 490 | 490 | 490 | 490 | 1,000 |
1984/11/16 | 495 | 495 | 495 | 495 | 1,000 |
1984/11/15 | 500 | 500 | 500 | 500 | 5,000 |
1984/11/14 | 505 | 505 | 500 | 500 | 4,000 |
1984/11/13 | 500 | 500 | 500 | 500 | 2,000 |
1984/11/12 | 503 | 503 | 499 | 499 | 11,000 |
1984/11/09 | 499 | 500 | 499 | 500 | 2,000 |
1984/11/08 | 499 | 500 | 499 | 500 | 4,000 |
1984/11/07 | 500 | 500 | 500 | 500 | 2,000 |
1984/11/06 | 500 | 500 | 500 | 500 | 2,000 |
1984/11/05 | 501 | 501 | 500 | 500 | 11,000 |
1984/11/02 | 502 | 502 | 502 | 502 | 1,000 |
1984/11/01 | 500 | 500 | 500 | 500 | 2,000 |
1984/10/31 | 500 | 500 | 500 | 500 | 3,000 |
1984/10/30 | 480 | 490 | 480 | 490 | 4,000 |
1984/10/29 | 490 | 490 | 490 | 490 | 2,000 |
1984/10/27 | 500 | 500 | 500 | 500 | 3,000 |
1984/10/26 | 500 | 500 | 500 | 500 | 3,000 |
1984/10/25 | 481 | 487 | 480 | 487 | 19,000 |
1984/10/24 | 483 | 483 | 480 | 480 | 11,000 |
1984/10/23 | 500 | 500 | 481 | 481 | 23,000 |
1984/10/22 | 508 | 508 | 508 | 508 | 4,000 |
1984/10/20 | 511 | 516 | 511 | 515 | 4,000 |
1984/10/19 | 516 | 516 | 516 | 516 | 2,000 |
1984/10/18 | 520 | 520 | 520 | 520 | 2,000 |
1984/10/17 | 521 | 521 | 520 | 520 | 3,000 |
1984/10/16 | 521 | 521 | 521 | 521 | 6,000 |
1984/10/15 | 521 | 521 | 521 | 521 | 3,000 |
1984/10/12 | 520 | 520 | 520 | 520 | 8,000 |
1984/10/11 | 520 | 520 | 520 | 520 | 5,000 |
1984/10/09 | 520 | 520 | 520 | 520 | 4,000 |
1984/10/08 | 520 | 520 | 520 | 520 | 2,000 |
1984/10/06 | 530 | 530 | 529 | 529 | 2,000 |
1984/10/05 | 520 | 521 | 520 | 521 | 4,000 |
1984/10/04 | 528 | 528 | 528 | 528 | 1,000 |
1984/10/03 | 518 | 528 | 518 | 528 | 2,000 |
1984/10/02 | 510 | 510 | 510 | 510 | 2,000 |
1984/10/01 | 510 | 512 | 508 | 508 | 6,000 |
1984/09/29 | 525 | 525 | 525 | 525 | 1,000 |
1984/09/28 | 500 | 510 | 500 | 506 | 18,000 |
1984/09/27 | 525 | 525 | 510 | 510 | 2,000 |
1984/09/26 | 537 | 537 | 528 | 530 | 9,000 |
1984/09/25 | 545 | 545 | 545 | 545 | 5,000 |
1984/09/22 | 560 | 560 | 560 | 560 | 9,000 |
1984/09/21 | 560 | 560 | 560 | 560 | 4,000 |
1984/09/20 | 560 | 560 | 560 | 560 | 10,000 |
1984/09/19 | 560 | 560 | 560 | 560 | 6,000 |
1984/09/18 | 550 | 550 | 550 | 550 | 1,000 |
1984/09/17 | 550 | 550 | 550 | 550 | 31,000 |
1984/09/14 | 550 | 550 | 550 | 550 | 1,000 |
1984/09/13 | 558 | 558 | 558 | 558 | 1,000 |
1984/09/12 | 555 | 555 | 550 | 550 | 10,000 |
1984/09/11 | 558 | 558 | 558 | 558 | 1,000 |
1984/09/10 | 557 | 557 | 557 | 557 | 6,000 |
1984/09/07 | 557 | 557 | 557 | 557 | 3,000 |
1984/09/06 | 561 | 562 | 560 | 560 | 19,000 |
1984/09/05 | 558 | 558 | 558 | 558 | 8,000 |
1984/09/04 | 560 | 560 | 560 | 560 | 1,000 |
1984/09/03 | 561 | 561 | 560 | 560 | 7,000 |
1984/09/01 | 579 | 579 | 560 | 560 | 8,000 |
1984/08/31 | 565 | 565 | 565 | 565 | 6,000 |
1984/08/30 | 545 | 550 | 545 | 550 | 4,000 |
1984/08/29 | 550 | 550 | 550 | 550 | 3,000 |
1984/08/28 | 550 | 550 | 550 | 550 | 4,000 |
1984/08/27 | 550 | 551 | 550 | 551 | 3,000 |
1984/08/25 | 550 | 550 | 550 | 550 | 1,000 |
1984/08/24 | 551 | 552 | 549 | 549 | 6,000 |
1984/08/23 | 551 | 551 | 551 | 551 | 1,000 |
1984/08/22 | 549 | 549 | 549 | 549 | 5,000 |
1984/08/21 | 550 | 550 | 550 | 550 | 2,000 |
1984/08/20 | 550 | 550 | 550 | 550 | 14,000 |
1984/08/18 | 565 | 565 | 565 | 565 | 1,000 |
1984/08/17 | 555 | 555 | 555 | 555 | 1,000 |
1984/08/16 | 555 | 555 | 550 | 550 | 3,000 |
1984/08/15 | 550 | 550 | 550 | 550 | 6,000 |
1984/08/14 | 540 | 540 | 540 | 540 | 1,000 |
1984/08/10 | 550 | 550 | 550 | 550 | 2,000 |
1984/08/09 | 560 | 560 | 560 | 560 | 5,000 |
1984/08/08 | 555 | 555 | 550 | 550 | 3,000 |
1984/08/07 | 555 | 555 | 550 | 550 | 2,000 |
1984/08/06 | 555 | 555 | 555 | 555 | 2,000 |
1984/08/03 | 555 | 555 | 555 | 555 | 4,000 |
1984/08/02 | 555 | 555 | 555 | 555 | 1,000 |
1984/08/01 | 555 | 555 | 555 | 555 | 4,000 |
1984/07/31 | 555 | 555 | 555 | 555 | 5,000 |
1984/07/30 | 555 | 555 | 555 | 555 | 2,000 |
1984/07/28 | 555 | 555 | 555 | 555 | 1,000 |
1984/07/27 | 555 | 555 | 555 | 555 | 1,000 |
1984/07/26 | 555 | 555 | 555 | 555 | 1,000 |
1984/07/25 | 555 | 555 | 555 | 555 | 30,000 |
1984/07/24 | 550 | 555 | 550 | 555 | 5,000 |
1984/07/23 | 555 | 555 | 550 | 550 | 4,000 |
1984/07/21 | 555 | 555 | 555 | 555 | 1,000 |
1984/07/20 | 555 | 555 | 555 | 555 | 1,000 |
1984/07/19 | 555 | 555 | 555 | 555 | 4,000 |
1984/07/18 | 555 | 555 | 555 | 555 | 3,000 |
1984/07/17 | 555 | 555 | 555 | 555 | 1,000 |
1984/07/16 | 559 | 559 | 559 | 559 | 1,000 |
1984/07/13 | 560 | 560 | 555 | 555 | 4,000 |
1984/07/12 | 560 | 570 | 560 | 570 | 13,000 |
1984/07/11 | 570 | 570 | 570 | 570 | 22,000 |
1984/07/10 | 570 | 570 | 570 | 570 | 7,000 |
1984/07/09 | 570 | 570 | 570 | 570 | 2,000 |
1984/07/07 | 570 | 570 | 570 | 570 | 2,000 |
1984/07/06 | 575 | 575 | 575 | 575 | 4,000 |
1984/07/05 | 574 | 574 | 574 | 574 | 1,000 |
1984/07/04 | 575 | 575 | 575 | 575 | 2,000 |
1984/07/03 | 579 | 579 | 579 | 579 | 6,000 |
1984/07/02 | 576 | 577 | 575 | 575 | 32,000 |
1984/06/30 | 579 | 579 | 579 | 579 | 10,000 |
1984/06/29 | 575 | 575 | 575 | 575 | 2,000 |
1984/06/28 | 579 | 579 | 579 | 579 | 3,000 |
1984/06/27 | 575 | 575 | 575 | 575 | 10,000 |
1984/06/26 | 575 | 575 | 575 | 575 | 11,000 |
1984/06/25 | 575 | 575 | 575 | 575 | 10,000 |
1984/06/23 | 579 | 579 | 579 | 579 | 17,000 |
1984/06/22 | 575 | 575 | 575 | 575 | 17,000 |
1984/06/21 | 575 | 575 | 575 | 575 | 22,000 |
1984/06/20 | 575 | 575 | 575 | 575 | 5,000 |
1984/06/19 | 580 | 580 | 575 | 575 | 6,000 |
1984/06/18 | 575 | 575 | 575 | 575 | 1,000 |
1984/06/16 | 575 | 575 | 575 | 575 | 2,000 |
1984/06/15 | 579 | 579 | 575 | 575 | 4,000 |
1984/06/14 | 580 | 580 | 580 | 580 | 12,000 |
1984/06/13 | 575 | 580 | 575 | 580 | 12,000 |
1984/06/12 | 575 | 575 | 575 | 575 | 1,000 |
1984/06/08 | 580 | 580 | 580 | 580 | 17,000 |
1984/06/07 | 585 | 585 | 575 | 575 | 3,000 |
1984/06/06 | 575 | 585 | 575 | 585 | 6,000 |
1984/06/05 | 575 | 575 | 575 | 575 | 22,000 |
1984/06/04 | 570 | 570 | 570 | 570 | 2,000 |
1984/06/02 | 575 | 575 | 575 | 575 | 3,000 |
1984/06/01 | 574 | 580 | 568 | 580 | 11,000 |
1984/05/31 | 580 | 580 | 580 | 580 | 11,000 |
1984/05/30 | 579 | 579 | 579 | 579 | 1,000 |
1984/05/29 | 555 | 580 | 555 | 580 | 8,000 |
1984/05/28 | 570 | 570 | 570 | 570 | 1,000 |
1984/05/26 | 580 | 580 | 580 | 580 | 4,000 |
1984/05/25 | 540 | 551 | 540 | 551 | 10,000 |
1984/05/24 | 579 | 579 | 579 | 579 | 3,000 |
1984/05/23 | 580 | 580 | 580 | 580 | 1,000 |
1984/05/22 | 580 | 580 | 580 | 580 | 23,000 |
1984/05/21 | 580 | 580 | 580 | 580 | 1,000 |
1984/05/19 | 580 | 580 | 580 | 580 | 1,000 |
1984/05/18 | 580 | 580 | 580 | 580 | 1,000 |
1984/05/17 | 580 | 580 | 580 | 580 | 7,000 |
1984/05/16 | 580 | 580 | 580 | 580 | 2,000 |
1984/05/15 | 580 | 580 | 580 | 580 | 2,000 |
1984/05/14 | 585 | 585 | 585 | 585 | 1,000 |
1984/05/11 | 595 | 595 | 585 | 585 | 3,000 |
1984/05/10 | 590 | 590 | 590 | 590 | 2,000 |
1984/05/09 | 595 | 595 | 595 | 595 | 5,000 |
1984/05/08 | 595 | 595 | 595 | 595 | 4,000 |
1984/05/07 | 590 | 590 | 590 | 590 | 1,000 |
1984/05/04 | 600 | 600 | 595 | 595 | 4,000 |
1984/05/02 | 600 | 600 | 600 | 600 | 1,000 |
1984/05/01 | 600 | 600 | 600 | 600 | 9,000 |
1984/04/28 | 590 | 600 | 590 | 600 | 7,000 |
1984/04/27 | 580 | 595 | 565 | 595 | 19,000 |
1984/04/26 | 590 | 590 | 590 | 590 | 4,000 |
1984/04/25 | 590 | 590 | 590 | 590 | 1,000 |
1984/04/24 | 600 | 600 | 600 | 600 | 15,000 |
1984/04/23 | 603 | 605 | 603 | 605 | 2,000 |
1984/04/21 | 603 | 603 | 603 | 603 | 23,000 |
1984/04/20 | 603 | 603 | 603 | 603 | 21,000 |
1984/04/19 | 610 | 610 | 603 | 603 | 8,000 |
1984/04/18 | 603 | 610 | 603 | 603 | 5,000 |
1984/04/17 | 595 | 600 | 595 | 600 | 24,000 |
1984/04/16 | 600 | 600 | 600 | 600 | 1,000 |
1984/04/13 | 600 | 600 | 595 | 595 | 13,000 |
1984/04/12 | 600 | 600 | 600 | 600 | 5,000 |
1984/04/11 | 601 | 601 | 600 | 600 | 6,000 |
1984/04/10 | 600 | 600 | 600 | 600 | 3,000 |
1984/04/09 | 600 | 600 | 600 | 600 | 5,000 |
1984/04/07 | 603 | 603 | 603 | 603 | 1,000 |
1984/04/06 | 610 | 610 | 603 | 603 | 6,000 |
1984/04/05 | 610 | 610 | 610 | 610 | 9,000 |
1984/04/04 | 610 | 610 | 610 | 610 | 5,000 |
1984/04/03 | 615 | 615 | 615 | 615 | 9,000 |
1984/04/02 | 615 | 615 | 615 | 615 | 7,000 |
1984/03/31 | 615 | 615 | 615 | 615 | 2,000 |
1984/03/30 | 615 | 615 | 611 | 611 | 7,000 |
1984/03/29 | 618 | 620 | 618 | 620 | 9,000 |
1984/03/28 | 630 | 630 | 618 | 618 | 8,000 |
1984/03/27 | 630 | 630 | 630 | 630 | 3,000 |
1984/03/26 | 620 | 620 | 620 | 620 | 1,000 |
1984/03/24 | 610 | 610 | 610 | 610 | 1,000 |
1984/03/23 | 615 | 615 | 615 | 615 | 1,000 |
1984/03/22 | 615 | 625 | 615 | 625 | 34,000 |
1984/03/21 | 615 | 615 | 615 | 615 | 2,000 |
1984/03/19 | 615 | 615 | 615 | 615 | 1,000 |
1984/03/17 | 625 | 625 | 625 | 625 | 1,000 |
1984/03/16 | 625 | 625 | 625 | 625 | 1,000 |
1984/03/15 | 615 | 615 | 615 | 615 | 3,000 |
1984/03/14 | 615 | 615 | 615 | 615 | 6,000 |
1984/03/13 | 615 | 615 | 615 | 615 | 1,000 |
1984/03/12 | 620 | 620 | 615 | 615 | 2,000 |
1984/03/09 | 615 | 615 | 615 | 615 | 1,000 |
1984/03/08 | 620 | 620 | 620 | 620 | 1,000 |
1984/03/07 | 620 | 620 | 620 | 620 | 1,000 |
1984/03/06 | 611 | 615 | 600 | 615 | 31,000 |
1984/03/05 | 644 | 644 | 644 | 644 | 1,000 |
1984/03/03 | 659 | 659 | 659 | 659 | 1,000 |
1984/03/02 | 660 | 660 | 660 | 660 | 1,000 |
1984/03/01 | 660 | 668 | 660 | 668 | 15,000 |
1984/02/29 | 675 | 680 | 670 | 670 | 22,000 |
1984/02/28 | 675 | 675 | 675 | 675 | 1,000 |
1984/02/27 | 660 | 660 | 660 | 660 | 2,000 |
1984/02/25 | 669 | 669 | 659 | 659 | 2,000 |
1984/02/24 | 678 | 683 | 678 | 678 | 8,000 |
1984/02/23 | 683 | 683 | 683 | 683 | 1,000 |
1984/02/22 | 655 | 681 | 655 | 681 | 18,000 |
1984/02/21 | 655 | 655 | 655 | 655 | 9,000 |
1984/02/20 | 655 | 655 | 655 | 655 | 4,000 |
1984/02/18 | 650 | 659 | 650 | 659 | 12,000 |
1984/02/17 | 655 | 659 | 650 | 650 | 19,000 |
1984/02/16 | 628 | 653 | 628 | 650 | 112,000 |
1984/02/15 | 605 | 614 | 600 | 614 | 75,000 |
1984/02/14 | 610 | 610 | 600 | 600 | 2,000 |
1984/02/13 | 605 | 605 | 605 | 605 | 2,000 |
1984/02/10 | 613 | 613 | 613 | 613 | 2,000 |
1984/02/09 | 613 | 613 | 613 | 613 | 1,000 |
1984/02/08 | 612 | 613 | 612 | 613 | 3,000 |
1984/02/07 | 613 | 613 | 613 | 613 | 1,000 |
1984/02/06 | 614 | 614 | 614 | 614 | 3,000 |
1984/02/04 | 605 | 605 | 600 | 605 | 22,000 |
1984/02/03 | 616 | 620 | 616 | 618 | 21,000 |
1984/02/02 | 620 | 620 | 610 | 615 | 91,000 |
1984/02/01 | 608 | 608 | 600 | 604 | 56,000 |
1984/01/31 | 590 | 612 | 590 | 612 | 54,000 |
1984/01/30 | 586 | 586 | 586 | 586 | 1,000 |
1984/01/28 | 600 | 605 | 590 | 590 | 18,000 |
1984/01/27 | 580 | 580 | 580 | 580 | 3,000 |
1984/01/26 | 580 | 580 | 580 | 580 | 2,000 |
1984/01/25 | 585 | 585 | 580 | 580 | 5,000 |
1984/01/24 | 595 | 595 | 595 | 595 | 1,000 |
1984/01/23 | 590 | 590 | 585 | 585 | 2,000 |
1984/01/21 | 598 | 598 | 595 | 595 | 6,000 |
1984/01/20 | 590 | 590 | 580 | 580 | 8,000 |
1984/01/19 | 600 | 600 | 590 | 595 | 11,000 |
1984/01/18 | 600 | 600 | 600 | 600 | 10,000 |
1984/01/17 | 600 | 600 | 600 | 600 | 11,000 |
1984/01/13 | 609 | 609 | 609 | 609 | 1,000 |
1984/01/12 | 602 | 610 | 602 | 610 | 12,000 |
1984/01/11 | 590 | 600 | 590 | 600 | 7,000 |
1984/01/10 | 588 | 590 | 580 | 590 | 11,000 |
1984/01/09 | 590 | 590 | 590 | 590 | 2,000 |
1984/01/07 | 570 | 574 | 570 | 574 | 9,000 |
1984/01/06 | 568 | 570 | 568 | 570 | 7,000 |
1984/01/05 | 561 | 561 | 561 | 561 | 2,000 |
1984/01/04 | 559 | 559 | 559 | 559 | 3,000 |