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 |
|---|---|---|---|---|---|
| 1985/12/28 | 552 | 552 | 552 | 552 | 1,000 |
| 1985/12/27 | 555 | 555 | 555 | 555 | 8,000 |
| 1985/12/26 | 551 | 551 | 551 | 551 | 2,000 |
| 1985/12/23 | 531 | 531 | 531 | 531 | 3,000 |
| 1985/12/20 | 542 | 542 | 530 | 530 | 12,000 |
| 1985/12/19 | 542 | 542 | 542 | 542 | 2,000 |
| 1985/12/18 | 541 | 541 | 541 | 541 | 1,000 |
| 1985/12/17 | 523 | 523 | 523 | 523 | 1,000 |
| 1985/12/16 | 531 | 531 | 531 | 531 | 1,000 |
| 1985/12/13 | 541 | 541 | 541 | 541 | 2,000 |
| 1985/12/12 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/12/11 | 552 | 552 | 549 | 549 | 4,000 |
| 1985/12/09 | 552 | 552 | 545 | 545 | 4,000 |
| 1985/12/07 | 552 | 552 | 552 | 552 | 3,000 |
| 1985/12/06 | 552 | 552 | 552 | 552 | 1,000 |
| 1985/12/05 | 550 | 550 | 550 | 550 | 3,000 |
| 1985/12/04 | 550 | 550 | 550 | 550 | 3,000 |
| 1985/12/03 | 552 | 552 | 543 | 543 | 9,000 |
| 1985/12/02 | 550 | 550 | 550 | 550 | 1,000 |
| 1985/11/30 | 550 | 550 | 550 | 550 | 5,000 |
| 1985/11/29 | 560 | 560 | 560 | 560 | 1,000 |
| 1985/11/28 | 550 | 550 | 546 | 546 | 4,000 |
| 1985/11/27 | 552 | 552 | 552 | 552 | 3,000 |
| 1985/11/26 | 550 | 550 | 543 | 543 | 8,000 |
| 1985/11/25 | 550 | 550 | 550 | 550 | 3,000 |
| 1985/11/22 | 550 | 550 | 543 | 543 | 4,000 |
| 1985/11/21 | 552 | 552 | 543 | 543 | 4,000 |
| 1985/11/20 | 545 | 545 | 543 | 543 | 8,000 |
| 1985/11/19 | 547 | 547 | 547 | 547 | 3,000 |
| 1985/11/18 | 550 | 550 | 546 | 546 | 33,000 |
| 1985/11/15 | 550 | 550 | 550 | 550 | 3,000 |
| 1985/11/14 | 560 | 560 | 560 | 560 | 1,000 |
| 1985/11/13 | 555 | 555 | 550 | 550 | 9,000 |
| 1985/11/12 | 550 | 550 | 550 | 550 | 3,000 |
| 1985/11/11 | 551 | 551 | 551 | 551 | 3,000 |
| 1985/11/08 | 550 | 550 | 550 | 550 | 13,000 |
| 1985/11/07 | 550 | 556 | 545 | 550 | 7,000 |
| 1985/11/06 | 541 | 541 | 541 | 541 | 1,000 |
| 1985/11/05 | 541 | 541 | 541 | 541 | 1,000 |
| 1985/11/02 | 540 | 540 | 540 | 540 | 2,000 |
| 1985/11/01 | 525 | 530 | 525 | 530 | 8,000 |
| 1985/10/31 | 525 | 525 | 525 | 525 | 2,000 |
| 1985/10/30 | 518 | 518 | 518 | 518 | 2,000 |
| 1985/10/29 | 526 | 527 | 526 | 527 | 4,000 |
| 1985/10/25 | 520 | 520 | 519 | 519 | 2,000 |
| 1985/10/24 | 516 | 516 | 516 | 516 | 2,000 |
| 1985/10/22 | 511 | 511 | 511 | 511 | 1,000 |
| 1985/10/21 | 511 | 511 | 511 | 511 | 1,000 |
| 1985/10/18 | 508 | 508 | 508 | 508 | 1,000 |
| 1985/10/17 | 520 | 520 | 520 | 520 | 2,000 |
| 1985/10/16 | 510 | 510 | 510 | 510 | 2,000 |
| 1985/10/15 | 515 | 515 | 515 | 515 | 1,000 |
| 1985/10/14 | 507 | 507 | 505 | 505 | 2,000 |
| 1985/10/11 | 508 | 508 | 508 | 508 | 2,000 |
| 1985/10/09 | 505 | 506 | 505 | 506 | 4,000 |
| 1985/10/08 | 504 | 504 | 504 | 504 | 1,000 |
| 1985/10/07 | 500 | 501 | 500 | 501 | 5,000 |
| 1985/10/05 | 500 | 500 | 500 | 500 | 5,000 |
| 1985/10/04 | 497 | 500 | 497 | 500 | 3,000 |
| 1985/10/03 | 501 | 501 | 499 | 500 | 12,000 |
| 1985/10/02 | 499 | 499 | 499 | 499 | 3,000 |
| 1985/09/30 | 511 | 511 | 511 | 511 | 1,000 |
| 1985/09/27 | 500 | 500 | 500 | 500 | 1,000 |
| 1985/09/26 | 520 | 520 | 520 | 520 | 9,000 |
| 1985/09/25 | 524 | 524 | 524 | 524 | 1,000 |
| 1985/09/24 | 523 | 523 | 523 | 523 | 1,000 |
| 1985/09/21 | 522 | 522 | 522 | 522 | 4,000 |
| 1985/09/20 | 522 | 522 | 522 | 522 | 1,000 |
| 1985/09/18 | 540 | 540 | 540 | 540 | 2,000 |
| 1985/09/17 | 549 | 549 | 549 | 549 | 2,000 |
| 1985/09/13 | 540 | 553 | 540 | 553 | 7,000 |
| 1985/09/10 | 543 | 543 | 543 | 543 | 13,000 |
| 1985/09/07 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/09/06 | 539 | 539 | 539 | 539 | 1,000 |
| 1985/09/05 | 540 | 540 | 540 | 540 | 6,000 |
| 1985/09/04 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/09/03 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/09/02 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/08/31 | 540 | 540 | 540 | 540 | 2,000 |
| 1985/08/30 | 535 | 535 | 535 | 535 | 1,000 |
| 1985/08/27 | 550 | 550 | 535 | 535 | 7,000 |
| 1985/08/24 | 530 | 530 | 530 | 530 | 7,000 |
| 1985/08/23 | 525 | 525 | 525 | 525 | 4,000 |
| 1985/08/21 | 530 | 530 | 530 | 530 | 1,000 |
| 1985/08/20 | 525 | 525 | 525 | 525 | 1,000 |
| 1985/08/19 | 530 | 530 | 530 | 530 | 1,000 |
| 1985/08/17 | 530 | 530 | 530 | 530 | 1,000 |
| 1985/08/16 | 520 | 520 | 520 | 520 | 1,000 |
| 1985/08/15 | 520 | 520 | 520 | 520 | 5,000 |
| 1985/08/13 | 530 | 530 | 530 | 530 | 1,000 |
| 1985/08/09 | 530 | 530 | 530 | 530 | 6,000 |
| 1985/08/06 | 530 | 530 | 530 | 530 | 4,000 |
| 1985/08/02 | 530 | 530 | 530 | 530 | 1,000 |
| 1985/08/01 | 522 | 525 | 522 | 525 | 2,000 |
| 1985/07/31 | 520 | 520 | 520 | 520 | 5,000 |
| 1985/07/30 | 520 | 520 | 520 | 520 | 1,000 |
| 1985/07/29 | 525 | 525 | 525 | 525 | 1,000 |
| 1985/07/27 | 537 | 537 | 537 | 537 | 1,000 |
| 1985/07/26 | 545 | 545 | 545 | 545 | 2,000 |
| 1985/07/25 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/07/24 | 539 | 539 | 539 | 539 | 3,000 |
| 1985/07/23 | 540 | 540 | 539 | 539 | 3,000 |
| 1985/07/22 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/07/19 | 542 | 542 | 542 | 542 | 3,000 |
| 1985/07/17 | 545 | 545 | 544 | 544 | 4,000 |
| 1985/07/16 | 545 | 545 | 545 | 545 | 2,000 |
| 1985/07/15 | 550 | 550 | 545 | 545 | 11,000 |
| 1985/07/12 | 550 | 550 | 550 | 550 | 8,000 |
| 1985/07/11 | 550 | 550 | 550 | 550 | 7,000 |
| 1985/07/10 | 545 | 545 | 545 | 545 | 1,000 |
| 1985/07/09 | 550 | 550 | 550 | 550 | 2,000 |
| 1985/07/08 | 550 | 550 | 550 | 550 | 1,000 |
| 1985/07/06 | 549 | 550 | 549 | 550 | 7,000 |
| 1985/07/05 | 546 | 546 | 546 | 546 | 1,000 |
| 1985/07/04 | 547 | 547 | 547 | 547 | 1,000 |
| 1985/07/03 | 545 | 545 | 545 | 545 | 1,000 |
| 1985/07/02 | 545 | 545 | 545 | 545 | 1,000 |
| 1985/06/28 | 525 | 525 | 525 | 525 | 2,000 |
| 1985/06/27 | 525 | 525 | 525 | 525 | 8,000 |
| 1985/06/26 | 530 | 530 | 530 | 530 | 1,000 |
| 1985/06/25 | 530 | 530 | 530 | 530 | 4,000 |
| 1985/06/24 | 520 | 520 | 520 | 520 | 2,000 |
| 1985/06/22 | 529 | 529 | 520 | 520 | 5,000 |
| 1985/06/21 | 530 | 530 | 529 | 529 | 2,000 |
| 1985/06/20 | 535 | 535 | 530 | 530 | 9,000 |
| 1985/06/19 | 535 | 535 | 535 | 535 | 7,000 |
| 1985/06/18 | 535 | 535 | 535 | 535 | 4,000 |
| 1985/06/17 | 535 | 535 | 535 | 535 | 2,000 |
| 1985/06/15 | 535 | 535 | 535 | 535 | 3,000 |
| 1985/06/14 | 537 | 537 | 537 | 537 | 2,000 |
| 1985/06/12 | 537 | 537 | 537 | 537 | 2,000 |
| 1985/06/11 | 537 | 537 | 537 | 537 | 5,000 |
| 1985/06/10 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/06/07 | 544 | 544 | 544 | 544 | 21,000 |
| 1985/06/06 | 549 | 549 | 549 | 549 | 1,000 |
| 1985/06/05 | 549 | 549 | 549 | 549 | 2,000 |
| 1985/06/04 | 550 | 550 | 549 | 549 | 6,000 |
| 1985/06/03 | 550 | 550 | 550 | 550 | 1,000 |
| 1985/06/01 | 555 | 555 | 550 | 550 | 2,000 |
| 1985/05/31 | 555 | 555 | 555 | 555 | 10,000 |
| 1985/05/30 | 550 | 550 | 550 | 550 | 1,000 |
| 1985/05/29 | 550 | 550 | 550 | 550 | 5,000 |
| 1985/05/27 | 551 | 551 | 551 | 551 | 2,000 |
| 1985/05/25 | 552 | 552 | 552 | 552 | 1,000 |
| 1985/05/24 | 550 | 550 | 550 | 550 | 2,000 |
| 1985/05/23 | 550 | 555 | 550 | 550 | 4,000 |
| 1985/05/22 | 551 | 551 | 551 | 551 | 1,000 |
| 1985/05/21 | 551 | 551 | 551 | 551 | 1,000 |
| 1985/05/18 | 550 | 550 | 550 | 550 | 1,000 |
| 1985/05/15 | 565 | 570 | 565 | 570 | 19,000 |
| 1985/05/14 | 560 | 560 | 560 | 560 | 6,000 |
| 1985/05/13 | 556 | 560 | 556 | 560 | 13,000 |
| 1985/05/10 | 555 | 555 | 555 | 555 | 1,000 |
| 1985/05/09 | 550 | 555 | 550 | 555 | 4,000 |
| 1985/05/08 | 554 | 554 | 550 | 550 | 2,000 |
| 1985/05/07 | 560 | 560 | 555 | 555 | 5,000 |
| 1985/05/04 | 560 | 560 | 560 | 560 | 14,000 |
| 1985/05/02 | 560 | 560 | 560 | 560 | 2,000 |
| 1985/05/01 | 560 | 560 | 560 | 560 | 1,000 |
| 1985/04/30 | 559 | 560 | 559 | 560 | 8,000 |
| 1985/04/27 | 556 | 556 | 556 | 556 | 3,000 |
| 1985/04/26 | 560 | 560 | 560 | 560 | 1,000 |
| 1985/04/25 | 560 | 560 | 560 | 560 | 2,000 |
| 1985/04/24 | 555 | 555 | 555 | 555 | 2,000 |
| 1985/04/23 | 560 | 560 | 560 | 560 | 2,000 |
| 1985/04/22 | 560 | 560 | 560 | 560 | 1,000 |
| 1985/04/20 | 565 | 565 | 565 | 565 | 3,000 |
| 1985/04/19 | 565 | 565 | 565 | 565 | 6,000 |
| 1985/04/18 | 565 | 565 | 565 | 565 | 1,000 |
| 1985/04/17 | 560 | 560 | 560 | 560 | 1,000 |
| 1985/04/16 | 560 | 560 | 560 | 560 | 2,000 |
| 1985/04/15 | 572 | 572 | 572 | 572 | 5,000 |
| 1985/04/12 | 555 | 555 | 555 | 555 | 2,000 |
| 1985/04/10 | 560 | 560 | 560 | 560 | 3,000 |
| 1985/04/09 | 570 | 570 | 570 | 570 | 7,000 |
| 1985/04/08 | 565 | 580 | 565 | 580 | 7,000 |
| 1985/04/06 | 575 | 575 | 575 | 575 | 1,000 |
| 1985/04/05 | 565 | 565 | 565 | 565 | 6,000 |
| 1985/04/04 | 560 | 560 | 555 | 555 | 5,000 |
| 1985/04/03 | 560 | 560 | 560 | 560 | 1,000 |
| 1985/04/02 | 560 | 560 | 560 | 560 | 4,000 |
| 1985/04/01 | 573 | 573 | 573 | 573 | 2,000 |
| 1985/03/30 | 565 | 575 | 565 | 575 | 4,000 |
| 1985/03/28 | 575 | 575 | 575 | 575 | 1,000 |
| 1985/03/27 | 568 | 568 | 568 | 568 | 8,000 |
| 1985/03/26 | 600 | 600 | 600 | 600 | 2,000 |
| 1985/03/23 | 590 | 595 | 590 | 590 | 15,000 |
| 1985/03/22 | 585 | 585 | 585 | 585 | 3,000 |
| 1985/03/20 | 585 | 590 | 585 | 590 | 3,000 |
| 1985/03/19 | 585 | 589 | 585 | 589 | 2,000 |
| 1985/03/18 | 590 | 591 | 590 | 591 | 2,000 |
| 1985/03/14 | 590 | 590 | 580 | 590 | 11,000 |
| 1985/03/13 | 589 | 589 | 589 | 589 | 1,000 |
| 1985/03/12 | 590 | 590 | 590 | 590 | 8,000 |
| 1985/03/11 | 580 | 580 | 580 | 580 | 1,000 |
| 1985/03/08 | 590 | 590 | 590 | 590 | 1,000 |
| 1985/03/07 | 590 | 590 | 590 | 590 | 4,000 |
| 1985/03/06 | 590 | 590 | 590 | 590 | 4,000 |
| 1985/03/05 | 590 | 590 | 590 | 590 | 2,000 |
| 1985/03/04 | 594 | 600 | 590 | 600 | 26,000 |
| 1985/03/02 | 590 | 590 | 590 | 590 | 2,000 |
| 1985/03/01 | 585 | 588 | 580 | 585 | 12,000 |
| 1985/02/28 | 590 | 595 | 590 | 590 | 26,000 |
| 1985/02/27 | 575 | 600 | 575 | 600 | 36,000 |
| 1985/02/26 | 568 | 568 | 568 | 568 | 1,000 |
| 1985/02/25 | 570 | 570 | 570 | 570 | 5,000 |
| 1985/02/23 | 570 | 585 | 570 | 575 | 15,000 |
| 1985/02/22 | 568 | 568 | 568 | 568 | 1,000 |
| 1985/02/21 | 570 | 571 | 570 | 571 | 4,000 |
| 1985/02/20 | 580 | 585 | 575 | 575 | 22,000 |
| 1985/02/19 | 570 | 570 | 570 | 570 | 2,000 |
| 1985/02/18 | 560 | 560 | 560 | 560 | 1,000 |
| 1985/02/16 | 530 | 530 | 530 | 530 | 1,000 |
| 1985/02/15 | 530 | 530 | 530 | 530 | 3,000 |
| 1985/02/14 | 540 | 540 | 537 | 537 | 13,000 |
| 1985/02/13 | 547 | 547 | 540 | 540 | 4,000 |
| 1985/02/12 | 549 | 549 | 537 | 537 | 22,000 |
| 1985/02/08 | 541 | 541 | 540 | 541 | 7,000 |
| 1985/02/07 | 535 | 540 | 535 | 540 | 8,000 |
| 1985/02/06 | 540 | 540 | 540 | 540 | 2,000 |
| 1985/02/05 | 531 | 540 | 531 | 540 | 4,000 |
| 1985/02/04 | 530 | 530 | 530 | 530 | 4,000 |
| 1985/02/02 | 529 | 529 | 529 | 529 | 2,000 |
| 1985/02/01 | 530 | 530 | 530 | 530 | 6,000 |
| 1985/01/31 | 525 | 525 | 525 | 525 | 5,000 |
| 1985/01/30 | 520 | 521 | 520 | 521 | 2,000 |
| 1985/01/29 | 520 | 520 | 520 | 520 | 3,000 |
| 1985/01/28 | 525 | 525 | 525 | 525 | 1,000 |
| 1985/01/26 | 530 | 530 | 530 | 530 | 2,000 |
| 1985/01/25 | 520 | 520 | 520 | 520 | 1,000 |
| 1985/01/24 | 520 | 520 | 520 | 520 | 2,000 |
| 1985/01/23 | 525 | 525 | 520 | 520 | 12,000 |
| 1985/01/22 | 534 | 534 | 534 | 534 | 1,000 |
| 1985/01/21 | 540 | 540 | 540 | 540 | 4,000 |
| 1985/01/19 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/01/18 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/01/17 | 540 | 546 | 540 | 540 | 5,000 |
| 1985/01/16 | 525 | 530 | 525 | 530 | 16,000 |
| 1985/01/14 | 501 | 501 | 501 | 501 | 1,000 |
| 1985/01/11 | 498 | 498 | 498 | 498 | 1,000 |
| 1985/01/10 | 498 | 498 | 498 | 498 | 1,000 |
| 1985/01/09 | 481 | 481 | 481 | 481 | 1,000 |
| 1985/01/08 | 481 | 481 | 481 | 481 | 2,000 |
| 1985/01/07 | 480 | 480 | 480 | 480 | 3,000 |
| 1985/01/05 | 481 | 481 | 481 | 481 | 1,000 |
| 1985/01/04 | 481 | 481 | 481 | 481 | 1,000 |