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 |
---|---|---|---|---|---|
1986/12/27 | 711 | 711 | 711 | 711 | 1,000 |
1986/12/26 | 710 | 710 | 710 | 710 | 1,000 |
1986/12/25 | 700 | 700 | 700 | 700 | 1,000 |
1986/12/24 | 700 | 710 | 700 | 710 | 11,000 |
1986/12/23 | 700 | 705 | 700 | 700 | 46,000 |
1986/12/22 | 665 | 680 | 665 | 680 | 46,000 |
1986/12/19 | 665 | 680 | 665 | 680 | 71,000 |
1986/12/18 | 680 | 680 | 660 | 660 | 63,000 |
1986/12/17 | 697 | 697 | 685 | 685 | 23,000 |
1986/12/16 | 690 | 697 | 689 | 697 | 84,000 |
1986/12/15 | 697 | 697 | 690 | 695 | 29,000 |
1986/12/12 | 690 | 695 | 690 | 695 | 105,000 |
1986/12/11 | 690 | 695 | 687 | 695 | 52,000 |
1986/12/10 | 700 | 700 | 700 | 700 | 1,000 |
1986/12/09 | 690 | 695 | 690 | 695 | 14,000 |
1986/12/08 | 700 | 700 | 695 | 695 | 8,000 |
1986/12/06 | 700 | 700 | 700 | 700 | 6,000 |
1986/12/05 | 720 | 720 | 719 | 720 | 6,000 |
1986/12/04 | 720 | 720 | 720 | 720 | 5,000 |
1986/12/03 | 710 | 720 | 710 | 720 | 24,000 |
1986/12/02 | 720 | 721 | 710 | 710 | 20,000 |
1986/12/01 | 705 | 721 | 703 | 720 | 31,000 |
1986/11/29 | 660 | 699 | 659 | 699 | 31,000 |
1986/11/28 | 655 | 659 | 655 | 655 | 8,000 |
1986/11/27 | 665 | 665 | 660 | 660 | 3,000 |
1986/11/26 | 660 | 670 | 655 | 670 | 9,000 |
1986/11/22 | 645 | 645 | 645 | 645 | 5,000 |
1986/11/21 | 635 | 635 | 635 | 635 | 5,000 |
1986/11/20 | 625 | 625 | 615 | 615 | 8,000 |
1986/11/19 | 611 | 611 | 611 | 611 | 2,000 |
1986/11/18 | 620 | 620 | 620 | 620 | 1,000 |
1986/11/17 | 600 | 610 | 600 | 610 | 18,000 |
1986/11/14 | 620 | 620 | 620 | 620 | 5,000 |
1986/11/13 | 635 | 635 | 635 | 635 | 1,000 |
1986/11/12 | 635 | 635 | 630 | 630 | 5,000 |
1986/11/10 | 635 | 635 | 635 | 635 | 1,000 |
1986/11/05 | 635 | 635 | 635 | 635 | 3,000 |
1986/11/04 | 635 | 635 | 635 | 635 | 4,000 |
1986/11/01 | 635 | 635 | 635 | 635 | 1,000 |
1986/10/29 | 635 | 635 | 635 | 635 | 1,000 |
1986/10/28 | 630 | 630 | 630 | 630 | 1,000 |
1986/10/27 | 628 | 628 | 628 | 628 | 2,000 |
1986/10/25 | 623 | 623 | 623 | 623 | 1,000 |
1986/10/24 | 622 | 622 | 622 | 622 | 32,000 |
1986/10/17 | 622 | 622 | 620 | 620 | 5,000 |
1986/10/16 | 620 | 625 | 620 | 622 | 11,000 |
1986/10/15 | 610 | 610 | 610 | 610 | 1,000 |
1986/10/14 | 617 | 617 | 617 | 617 | 1,000 |
1986/10/13 | 619 | 619 | 619 | 619 | 2,000 |
1986/10/09 | 625 | 625 | 620 | 620 | 24,000 |
1986/10/08 | 630 | 630 | 630 | 630 | 5,000 |
1986/10/07 | 630 | 630 | 630 | 630 | 5,000 |
1986/10/06 | 625 | 625 | 625 | 625 | 3,000 |
1986/10/04 | 630 | 630 | 620 | 620 | 10,000 |
1986/10/03 | 630 | 630 | 630 | 630 | 3,000 |
1986/10/02 | 625 | 625 | 625 | 625 | 2,000 |
1986/10/01 | 640 | 640 | 640 | 640 | 6,000 |
1986/09/30 | 640 | 640 | 640 | 640 | 1,000 |
1986/09/29 | 633 | 635 | 630 | 635 | 16,000 |
1986/09/26 | 668 | 668 | 668 | 668 | 13,000 |
1986/09/25 | 670 | 670 | 670 | 670 | 5,000 |
1986/09/24 | 670 | 670 | 670 | 670 | 1,000 |
1986/09/22 | 665 | 665 | 665 | 665 | 1,000 |
1986/09/19 | 668 | 668 | 668 | 668 | 1,000 |
1986/09/18 | 665 | 665 | 665 | 665 | 1,000 |
1986/09/17 | 665 | 665 | 665 | 665 | 1,000 |
1986/09/16 | 660 | 660 | 660 | 660 | 3,000 |
1986/09/12 | 660 | 660 | 660 | 660 | 3,000 |
1986/09/10 | 650 | 650 | 650 | 650 | 5,000 |
1986/09/09 | 645 | 660 | 645 | 660 | 2,000 |
1986/09/08 | 643 | 643 | 643 | 643 | 1,000 |
1986/09/06 | 640 | 640 | 640 | 640 | 20,000 |
1986/09/05 | 630 | 630 | 630 | 630 | 3,000 |
1986/09/04 | 630 | 630 | 630 | 630 | 4,000 |
1986/09/03 | 630 | 630 | 630 | 630 | 1,000 |
1986/09/02 | 655 | 655 | 655 | 655 | 6,000 |
1986/09/01 | 655 | 655 | 655 | 655 | 1,000 |
1986/08/30 | 655 | 655 | 655 | 655 | 1,000 |
1986/08/29 | 652 | 652 | 650 | 650 | 6,000 |
1986/08/28 | 660 | 660 | 660 | 660 | 1,000 |
1986/08/27 | 660 | 660 | 660 | 660 | 2,000 |
1986/08/26 | 664 | 664 | 660 | 660 | 7,000 |
1986/08/25 | 660 | 660 | 655 | 655 | 6,000 |
1986/08/21 | 675 | 675 | 660 | 660 | 19,000 |
1986/08/20 | 685 | 685 | 685 | 685 | 3,000 |
1986/08/19 | 684 | 684 | 680 | 680 | 13,000 |
1986/08/18 | 685 | 685 | 685 | 685 | 4,000 |
1986/08/15 | 690 | 690 | 690 | 690 | 1,000 |
1986/08/13 | 690 | 690 | 690 | 690 | 5,000 |
1986/08/12 | 690 | 690 | 690 | 690 | 5,000 |
1986/08/11 | 692 | 692 | 690 | 690 | 70,000 |
1986/08/08 | 700 | 700 | 700 | 700 | 1,000 |
1986/08/07 | 700 | 700 | 700 | 700 | 2,000 |
1986/08/06 | 700 | 700 | 700 | 700 | 1,000 |
1986/08/05 | 700 | 700 | 700 | 700 | 2,000 |
1986/08/04 | 700 | 700 | 700 | 700 | 4,000 |
1986/08/02 | 688 | 700 | 688 | 700 | 11,000 |
1986/08/01 | 678 | 707 | 678 | 690 | 30,000 |
1986/07/31 | 730 | 730 | 680 | 680 | 119,000 |
1986/07/30 | 700 | 700 | 700 | 700 | 2,000 |
1986/07/28 | 718 | 718 | 718 | 718 | 1,000 |
1986/07/26 | 720 | 720 | 720 | 720 | 16,000 |
1986/07/25 | 725 | 725 | 720 | 720 | 63,000 |
1986/07/24 | 725 | 725 | 725 | 725 | 11,000 |
1986/07/23 | 728 | 728 | 728 | 728 | 1,000 |
1986/07/22 | 718 | 720 | 718 | 720 | 4,000 |
1986/07/21 | 720 | 720 | 720 | 720 | 15,000 |
1986/07/19 | 725 | 730 | 725 | 730 | 19,000 |
1986/07/18 | 740 | 740 | 730 | 730 | 48,000 |
1986/07/17 | 728 | 728 | 728 | 728 | 1,000 |
1986/07/16 | 735 | 735 | 728 | 728 | 3,000 |
1986/07/15 | 735 | 735 | 728 | 728 | 2,000 |
1986/07/14 | 728 | 728 | 728 | 728 | 1,000 |
1986/07/11 | 728 | 748 | 728 | 748 | 8,000 |
1986/07/10 | 717 | 730 | 717 | 730 | 14,000 |
1986/07/09 | 715 | 732 | 715 | 728 | 21,000 |
1986/07/08 | 727 | 730 | 727 | 727 | 31,000 |
1986/07/07 | 730 | 730 | 730 | 730 | 6,000 |
1986/07/05 | 750 | 750 | 749 | 749 | 29,000 |
1986/07/04 | 754 | 754 | 750 | 750 | 66,000 |
1986/07/03 | 749 | 749 | 749 | 749 | 30,000 |
1986/07/02 | 775 | 775 | 775 | 775 | 5,000 |
1986/07/01 | 775 | 775 | 775 | 775 | 2,000 |
1986/06/30 | 765 | 765 | 760 | 760 | 22,000 |
1986/06/28 | 770 | 770 | 770 | 770 | 24,000 |
1986/06/27 | 780 | 780 | 770 | 770 | 147,000 |
1986/06/26 | 790 | 790 | 780 | 780 | 69,000 |
1986/06/25 | 780 | 791 | 780 | 790 | 101,000 |
1986/06/24 | 790 | 790 | 790 | 790 | 188,000 |
1986/06/23 | 790 | 790 | 790 | 790 | 9,000 |
1986/06/21 | 815 | 815 | 800 | 800 | 54,000 |
1986/06/20 | 808 | 823 | 808 | 815 | 30,000 |
1986/06/19 | 825 | 830 | 825 | 830 | 2,000 |
1986/06/18 | 820 | 820 | 820 | 820 | 2,000 |
1986/06/17 | 790 | 800 | 790 | 800 | 7,000 |
1986/06/16 | 785 | 790 | 785 | 790 | 5,000 |
1986/06/13 | 785 | 785 | 785 | 785 | 10,000 |
1986/06/12 | 788 | 799 | 787 | 790 | 62,000 |
1986/06/11 | 750 | 780 | 750 | 780 | 4,000 |
1986/06/10 | 750 | 750 | 750 | 750 | 1,000 |
1986/06/09 | 770 | 775 | 770 | 770 | 3,000 |
1986/06/07 | 770 | 770 | 770 | 770 | 30,000 |
1986/06/06 | 780 | 780 | 780 | 780 | 3,000 |
1986/06/05 | 775 | 775 | 775 | 775 | 2,000 |
1986/06/04 | 782 | 800 | 782 | 790 | 5,000 |
1986/06/03 | 786 | 792 | 785 | 785 | 34,000 |
1986/06/02 | 790 | 790 | 790 | 790 | 2,000 |
1986/05/31 | 790 | 790 | 790 | 790 | 4,000 |
1986/05/30 | 782 | 782 | 781 | 781 | 3,000 |
1986/05/29 | 780 | 782 | 780 | 782 | 11,000 |
1986/05/28 | 780 | 780 | 780 | 780 | 5,000 |
1986/05/27 | 780 | 780 | 780 | 780 | 5,000 |
1986/05/26 | 770 | 770 | 765 | 765 | 8,000 |
1986/05/24 | 765 | 765 | 765 | 765 | 2,000 |
1986/05/23 | 745 | 765 | 745 | 765 | 5,000 |
1986/05/22 | 738 | 750 | 738 | 750 | 6,000 |
1986/05/21 | 739 | 745 | 730 | 745 | 66,000 |
1986/05/20 | 730 | 740 | 730 | 740 | 6,000 |
1986/05/19 | 737 | 739 | 737 | 739 | 17,000 |
1986/05/17 | 739 | 740 | 739 | 739 | 27,000 |
1986/05/16 | 741 | 750 | 739 | 740 | 198,000 |
1986/05/15 | 765 | 766 | 765 | 765 | 10,000 |
1986/05/14 | 729 | 755 | 720 | 755 | 12,000 |
1986/05/13 | 700 | 730 | 700 | 730 | 88,000 |
1986/05/12 | 690 | 691 | 690 | 691 | 3,000 |
1986/05/09 | 690 | 690 | 690 | 690 | 1,000 |
1986/05/08 | 685 | 688 | 683 | 688 | 10,000 |
1986/05/07 | 680 | 690 | 680 | 690 | 3,000 |
1986/05/06 | 690 | 690 | 690 | 690 | 1,000 |
1986/05/02 | 700 | 700 | 695 | 698 | 6,000 |
1986/05/01 | 690 | 690 | 690 | 690 | 3,000 |
1986/04/30 | 690 | 690 | 690 | 690 | 5,000 |
1986/04/28 | 680 | 680 | 680 | 680 | 1,000 |
1986/04/26 | 678 | 678 | 678 | 678 | 3,000 |
1986/04/25 | 685 | 690 | 680 | 680 | 19,000 |
1986/04/24 | 690 | 690 | 685 | 690 | 17,000 |
1986/04/23 | 685 | 685 | 685 | 685 | 1,000 |
1986/04/22 | 700 | 700 | 700 | 700 | 1,000 |
1986/04/21 | 700 | 700 | 700 | 700 | 3,000 |
1986/04/19 | 672 | 681 | 672 | 681 | 2,000 |
1986/04/18 | 670 | 670 | 670 | 670 | 8,000 |
1986/04/17 | 660 | 680 | 660 | 680 | 20,000 |
1986/04/16 | 660 | 660 | 660 | 660 | 2,000 |
1986/04/15 | 660 | 660 | 660 | 660 | 1,000 |
1986/04/14 | 650 | 650 | 650 | 650 | 1,000 |
1986/04/11 | 670 | 670 | 670 | 670 | 7,000 |
1986/04/10 | 660 | 660 | 660 | 660 | 4,000 |
1986/04/09 | 660 | 675 | 660 | 675 | 10,000 |
1986/04/08 | 672 | 672 | 670 | 670 | 19,000 |
1986/04/07 | 671 | 680 | 671 | 671 | 6,000 |
1986/04/05 | 665 | 665 | 665 | 665 | 1,000 |
1986/04/04 | 675 | 675 | 670 | 670 | 5,000 |
1986/04/03 | 670 | 675 | 669 | 675 | 34,000 |
1986/04/02 | 660 | 660 | 660 | 660 | 10,000 |
1986/04/01 | 650 | 666 | 650 | 666 | 23,000 |
1986/03/31 | 647 | 650 | 640 | 650 | 23,000 |
1986/03/29 | 640 | 660 | 640 | 647 | 28,000 |
1986/03/28 | 630 | 649 | 630 | 649 | 7,000 |
1986/03/27 | 586 | 602 | 586 | 602 | 46,000 |
1986/03/26 | 590 | 590 | 584 | 584 | 6,000 |
1986/03/24 | 593 | 593 | 590 | 590 | 7,000 |
1986/03/22 | 592 | 592 | 592 | 592 | 5,000 |
1986/03/20 | 594 | 594 | 590 | 594 | 7,000 |
1986/03/19 | 600 | 600 | 595 | 598 | 19,000 |
1986/03/18 | 590 | 600 | 590 | 600 | 11,000 |
1986/03/17 | 585 | 587 | 585 | 587 | 10,000 |
1986/03/15 | 579 | 579 | 579 | 579 | 2,000 |
1986/03/14 | 566 | 570 | 566 | 570 | 14,000 |
1986/03/13 | 563 | 565 | 563 | 565 | 8,000 |
1986/03/12 | 563 | 564 | 563 | 564 | 3,000 |
1986/03/11 | 568 | 568 | 560 | 563 | 8,000 |
1986/03/10 | 565 | 565 | 565 | 565 | 7,000 |
1986/03/07 | 579 | 579 | 578 | 578 | 5,000 |
1986/03/06 | 579 | 579 | 579 | 579 | 1,000 |
1986/03/05 | 579 | 579 | 579 | 579 | 3,000 |
1986/03/04 | 580 | 580 | 580 | 580 | 5,000 |
1986/03/03 | 589 | 589 | 580 | 580 | 11,000 |
1986/03/01 | 578 | 578 | 578 | 578 | 1,000 |
1986/02/28 | 579 | 579 | 578 | 579 | 16,000 |
1986/02/27 | 578 | 578 | 578 | 578 | 3,000 |
1986/02/26 | 580 | 580 | 578 | 578 | 2,000 |
1986/02/25 | 578 | 578 | 578 | 578 | 1,000 |
1986/02/24 | 580 | 580 | 580 | 580 | 3,000 |
1986/02/22 | 580 | 580 | 580 | 580 | 10,000 |
1986/02/21 | 580 | 581 | 579 | 580 | 26,000 |
1986/02/20 | 579 | 579 | 579 | 579 | 2,000 |
1986/02/19 | 579 | 579 | 579 | 579 | 1,000 |
1986/02/18 | 570 | 580 | 570 | 580 | 12,000 |
1986/02/17 | 570 | 570 | 570 | 570 | 3,000 |
1986/02/15 | 571 | 571 | 570 | 570 | 2,000 |
1986/02/14 | 560 | 570 | 560 | 570 | 5,000 |
1986/02/13 | 560 | 580 | 560 | 560 | 19,000 |
1986/02/12 | 560 | 560 | 560 | 560 | 9,000 |
1986/02/10 | 560 | 564 | 560 | 560 | 15,000 |
1986/02/07 | 555 | 560 | 555 | 555 | 8,000 |
1986/02/06 | 550 | 550 | 550 | 550 | 2,000 |
1986/02/05 | 545 | 545 | 545 | 545 | 5,000 |
1986/02/04 | 556 | 556 | 556 | 556 | 1,000 |
1986/02/03 | 555 | 555 | 555 | 555 | 2,000 |
1986/02/01 | 557 | 557 | 555 | 555 | 4,000 |
1986/01/31 | 555 | 555 | 555 | 555 | 9,000 |
1986/01/30 | 555 | 555 | 555 | 555 | 1,000 |
1986/01/29 | 555 | 555 | 555 | 555 | 7,000 |
1986/01/28 | 555 | 555 | 555 | 555 | 1,000 |
1986/01/27 | 565 | 565 | 565 | 565 | 1,000 |
1986/01/25 | 545 | 545 | 545 | 545 | 4,000 |
1986/01/23 | 550 | 550 | 550 | 550 | 2,000 |
1986/01/22 | 560 | 560 | 560 | 560 | 1,000 |
1986/01/21 | 561 | 565 | 561 | 565 | 7,000 |
1986/01/20 | 559 | 559 | 559 | 559 | 1,000 |
1986/01/18 | 556 | 558 | 555 | 558 | 5,000 |
1986/01/17 | 565 | 565 | 565 | 565 | 8,000 |
1986/01/16 | 575 | 576 | 575 | 576 | 10,000 |
1986/01/14 | 566 | 580 | 566 | 575 | 20,000 |
1986/01/13 | 565 | 565 | 565 | 565 | 21,000 |
1986/01/10 | 545 | 545 | 545 | 545 | 1,000 |
1986/01/09 | 550 | 550 | 545 | 545 | 3,000 |
1986/01/08 | 550 | 550 | 550 | 550 | 3,000 |
1986/01/06 | 552 | 552 | 552 | 552 | 7,000 |
1986/01/04 | 552 | 552 | 552 | 552 | 2,000 |