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 |
---|---|---|---|---|---|
1987/12/28 | 680 | 680 | 680 | 680 | 4,000 |
1987/12/26 | 720 | 720 | 720 | 720 | 5,000 |
1987/12/25 | 725 | 725 | 710 | 710 | 33,000 |
1987/12/23 | 760 | 760 | 740 | 740 | 24,000 |
1987/12/22 | 760 | 760 | 760 | 760 | 1,000 |
1987/12/21 | 755 | 755 | 755 | 755 | 12,000 |
1987/12/18 | 760 | 760 | 760 | 760 | 2,000 |
1987/12/17 | 760 | 760 | 760 | 760 | 1,000 |
1987/12/16 | 775 | 775 | 770 | 775 | 4,000 |
1987/12/15 | 760 | 760 | 760 | 760 | 2,000 |
1987/12/14 | 760 | 760 | 760 | 760 | 1,000 |
1987/12/11 | 760 | 760 | 760 | 760 | 1,000 |
1987/12/10 | 770 | 770 | 770 | 770 | 1,000 |
1987/12/09 | 771 | 771 | 771 | 771 | 1,000 |
1987/12/08 | 783 | 783 | 770 | 770 | 6,000 |
1987/12/07 | 782 | 790 | 782 | 782 | 48,000 |
1987/12/05 | 809 | 809 | 787 | 790 | 72,000 |
1987/12/04 | 815 | 815 | 814 | 815 | 21,000 |
1987/12/03 | 770 | 840 | 770 | 840 | 448,000 |
1987/12/02 | 725 | 725 | 725 | 725 | 2,000 |
1987/12/01 | 701 | 715 | 701 | 708 | 4,000 |
1987/11/28 | 725 | 725 | 725 | 725 | 3,000 |
1987/11/27 | 739 | 739 | 739 | 739 | 1,000 |
1987/11/26 | 740 | 741 | 740 | 740 | 5,000 |
1987/11/25 | 715 | 717 | 710 | 715 | 13,000 |
1987/11/24 | 740 | 740 | 740 | 740 | 2,000 |
1987/11/20 | 740 | 740 | 740 | 740 | 2,000 |
1987/11/19 | 740 | 740 | 730 | 730 | 9,000 |
1987/11/18 | 743 | 750 | 738 | 738 | 9,000 |
1987/11/17 | 760 | 760 | 760 | 760 | 4,000 |
1987/11/16 | 750 | 750 | 750 | 750 | 4,000 |
1987/11/13 | 742 | 760 | 740 | 760 | 8,000 |
1987/11/12 | 700 | 700 | 700 | 700 | 1,000 |
1987/11/11 | 705 | 705 | 700 | 700 | 5,000 |
1987/11/10 | 700 | 715 | 700 | 715 | 12,000 |
1987/11/09 | 710 | 710 | 710 | 710 | 2,000 |
1987/11/07 | 720 | 720 | 720 | 720 | 3,000 |
1987/11/06 | 706 | 706 | 706 | 706 | 1,000 |
1987/11/05 | 711 | 721 | 705 | 705 | 8,000 |
1987/11/04 | 710 | 710 | 701 | 701 | 4,000 |
1987/11/02 | 710 | 710 | 710 | 710 | 6,000 |
1987/10/31 | 720 | 720 | 700 | 710 | 19,000 |
1987/10/30 | 700 | 700 | 700 | 700 | 4,000 |
1987/10/29 | 700 | 700 | 700 | 700 | 17,000 |
1987/10/28 | 770 | 770 | 750 | 750 | 4,000 |
1987/10/27 | 721 | 721 | 699 | 700 | 48,000 |
1987/10/26 | 780 | 780 | 780 | 780 | 2,000 |
1987/10/24 | 757 | 765 | 757 | 765 | 91,000 |
1987/10/23 | 809 | 809 | 809 | 809 | 5,000 |
1987/10/22 | 820 | 820 | 810 | 810 | 5,000 |
1987/10/21 | 800 | 831 | 800 | 820 | 9,000 |
1987/10/20 | 800 | 800 | 800 | 800 | 11,000 |
1987/10/19 | 845 | 845 | 825 | 840 | 3,000 |
1987/10/16 | 865 | 865 | 865 | 865 | 1,000 |
1987/10/15 | 870 | 870 | 865 | 865 | 7,000 |
1987/10/14 | 874 | 874 | 874 | 874 | 1,000 |
1987/10/13 | 870 | 870 | 870 | 870 | 6,000 |
1987/10/12 | 875 | 875 | 874 | 874 | 3,000 |
1987/10/09 | 875 | 875 | 870 | 870 | 9,000 |
1987/10/08 | 860 | 880 | 860 | 880 | 9,000 |
1987/10/07 | 865 | 865 | 850 | 850 | 10,000 |
1987/10/06 | 865 | 870 | 865 | 865 | 12,000 |
1987/10/05 | 865 | 870 | 865 | 870 | 8,000 |
1987/10/03 | 865 | 865 | 865 | 865 | 2,000 |
1987/10/02 | 866 | 866 | 864 | 865 | 9,000 |
1987/10/01 | 865 | 865 | 865 | 865 | 1,000 |
1987/09/30 | 850 | 850 | 850 | 850 | 3,000 |
1987/09/29 | 845 | 845 | 845 | 845 | 1,000 |
1987/09/28 | 851 | 851 | 851 | 851 | 3,000 |
1987/09/26 | 845 | 845 | 845 | 845 | 1,000 |
1987/09/25 | 841 | 841 | 841 | 841 | 1,000 |
1987/09/24 | 860 | 860 | 859 | 860 | 19,000 |
1987/09/22 | 850 | 860 | 850 | 850 | 16,000 |
1987/09/21 | 851 | 856 | 850 | 850 | 3,000 |
1987/09/18 | 870 | 870 | 860 | 860 | 9,000 |
1987/09/17 | 860 | 860 | 860 | 860 | 2,000 |
1987/09/16 | 880 | 880 | 865 | 865 | 19,000 |
1987/09/14 | 876 | 885 | 875 | 880 | 119,000 |
1987/09/11 | 865 | 865 | 865 | 865 | 3,000 |
1987/09/10 | 876 | 876 | 870 | 870 | 46,000 |
1987/09/09 | 870 | 880 | 870 | 876 | 18,000 |
1987/09/08 | 868 | 874 | 866 | 874 | 73,000 |
1987/09/07 | 880 | 880 | 865 | 865 | 13,000 |
1987/09/05 | 855 | 861 | 855 | 861 | 19,000 |
1987/09/04 | 870 | 880 | 870 | 880 | 6,000 |
1987/09/03 | 875 | 880 | 870 | 870 | 30,000 |
1987/09/02 | 890 | 890 | 890 | 890 | 2,000 |
1987/09/01 | 890 | 900 | 890 | 890 | 5,000 |
1987/08/31 | 910 | 910 | 910 | 910 | 5,000 |
1987/08/29 | 890 | 890 | 890 | 890 | 1,000 |
1987/08/28 | 920 | 922 | 897 | 897 | 176,000 |
1987/08/27 | 895 | 900 | 895 | 900 | 5,000 |
1987/08/26 | 880 | 880 | 880 | 880 | 2,000 |
1987/08/25 | 870 | 870 | 870 | 870 | 3,000 |
1987/08/24 | 850 | 850 | 850 | 850 | 8,000 |
1987/08/22 | 865 | 865 | 860 | 860 | 2,000 |
1987/08/21 | 870 | 870 | 870 | 870 | 1,000 |
1987/08/20 | 870 | 870 | 870 | 870 | 2,000 |
1987/08/19 | 880 | 880 | 880 | 880 | 1,000 |
1987/08/18 | 880 | 885 | 880 | 880 | 61,000 |
1987/08/17 | 870 | 871 | 870 | 871 | 4,000 |
1987/08/14 | 883 | 886 | 883 | 885 | 14,000 |
1987/08/13 | 885 | 885 | 884 | 884 | 2,000 |
1987/08/12 | 895 | 902 | 895 | 895 | 17,000 |
1987/08/11 | 900 | 900 | 900 | 900 | 9,000 |
1987/08/10 | 880 | 900 | 880 | 900 | 17,000 |
1987/08/07 | 850 | 860 | 850 | 860 | 4,000 |
1987/08/06 | 859 | 860 | 848 | 853 | 144,000 |
1987/08/05 | 845 | 855 | 845 | 850 | 102,000 |
1987/08/04 | 855 | 855 | 845 | 850 | 92,000 |
1987/08/03 | 860 | 860 | 860 | 860 | 2,000 |
1987/08/01 | 860 | 860 | 860 | 860 | 3,000 |
1987/07/31 | 865 | 865 | 855 | 860 | 38,000 |
1987/07/30 | 860 | 860 | 860 | 860 | 7,000 |
1987/07/29 | 830 | 845 | 830 | 845 | 12,000 |
1987/07/28 | 800 | 815 | 800 | 815 | 23,000 |
1987/07/27 | 810 | 810 | 800 | 801 | 43,000 |
1987/07/25 | 805 | 805 | 805 | 805 | 1,000 |
1987/07/24 | 811 | 811 | 805 | 805 | 4,000 |
1987/07/23 | 829 | 829 | 811 | 811 | 2,000 |
1987/07/22 | 830 | 840 | 830 | 840 | 2,000 |
1987/07/21 | 835 | 842 | 835 | 840 | 6,000 |
1987/07/20 | 875 | 875 | 850 | 850 | 20,000 |
1987/07/17 | 870 | 875 | 870 | 875 | 14,000 |
1987/07/16 | 830 | 865 | 830 | 865 | 23,000 |
1987/07/15 | 801 | 801 | 801 | 801 | 1,000 |
1987/07/14 | 790 | 795 | 790 | 790 | 15,000 |
1987/07/13 | 795 | 795 | 790 | 795 | 14,000 |
1987/07/10 | 800 | 805 | 795 | 800 | 9,000 |
1987/07/09 | 780 | 780 | 780 | 780 | 1,000 |
1987/07/08 | 800 | 800 | 800 | 800 | 1,000 |
1987/07/07 | 801 | 801 | 801 | 801 | 1,000 |
1987/07/06 | 800 | 800 | 800 | 800 | 2,000 |
1987/07/04 | 820 | 820 | 820 | 820 | 5,000 |
1987/07/03 | 811 | 830 | 811 | 820 | 7,000 |
1987/07/02 | 800 | 811 | 800 | 811 | 10,000 |
1987/07/01 | 796 | 800 | 796 | 800 | 9,000 |
1987/06/30 | 800 | 802 | 798 | 798 | 18,000 |
1987/06/29 | 790 | 790 | 790 | 790 | 2,000 |
1987/06/27 | 789 | 790 | 780 | 790 | 14,000 |
1987/06/26 | 780 | 780 | 770 | 770 | 4,000 |
1987/06/25 | 780 | 780 | 770 | 770 | 5,000 |
1987/06/24 | 789 | 790 | 780 | 780 | 11,000 |
1987/06/23 | 770 | 770 | 770 | 770 | 4,000 |
1987/06/22 | 820 | 825 | 790 | 790 | 14,000 |
1987/06/19 | 795 | 813 | 795 | 813 | 19,000 |
1987/06/18 | 775 | 775 | 775 | 775 | 9,000 |
1987/06/17 | 735 | 755 | 735 | 755 | 15,000 |
1987/06/16 | 740 | 740 | 730 | 740 | 14,000 |
1987/06/15 | 740 | 740 | 740 | 740 | 11,000 |
1987/06/12 | 740 | 740 | 732 | 732 | 4,000 |
1987/06/11 | 729 | 730 | 726 | 726 | 9,000 |
1987/06/10 | 741 | 741 | 740 | 740 | 14,000 |
1987/06/09 | 760 | 760 | 740 | 740 | 13,000 |
1987/06/08 | 760 | 760 | 755 | 760 | 21,000 |
1987/06/06 | 740 | 740 | 740 | 740 | 4,000 |
1987/06/05 | 735 | 740 | 735 | 740 | 31,000 |
1987/06/04 | 725 | 725 | 720 | 725 | 13,000 |
1987/06/03 | 716 | 716 | 715 | 715 | 2,000 |
1987/06/02 | 715 | 715 | 715 | 715 | 14,000 |
1987/06/01 | 715 | 720 | 715 | 720 | 4,000 |
1987/05/30 | 710 | 710 | 710 | 710 | 2,000 |
1987/05/29 | 715 | 715 | 713 | 713 | 2,000 |
1987/05/28 | 715 | 720 | 710 | 710 | 17,000 |
1987/05/27 | 708 | 710 | 705 | 710 | 4,000 |
1987/05/26 | 720 | 720 | 720 | 720 | 1,000 |
1987/05/25 | 700 | 720 | 700 | 720 | 4,000 |
1987/05/21 | 705 | 710 | 705 | 710 | 4,000 |
1987/05/20 | 699 | 700 | 699 | 700 | 3,000 |
1987/05/19 | 697 | 697 | 697 | 697 | 1,000 |
1987/05/18 | 648 | 684 | 648 | 684 | 5,000 |
1987/05/15 | 650 | 650 | 650 | 650 | 9,000 |
1987/05/15 | 1 -> 1.05 分割 | ||||
1987/05/14 | 695 | 695 | 685 | 685 | 44,000 |
1987/05/13 | 702 | 716 | 702 | 716 | 2,000 |
1987/05/12 | 710 | 710 | 705 | 705 | 6,000 |
1987/05/11 | 720 | 720 | 702 | 702 | 7,000 |
1987/05/08 | 715 | 720 | 715 | 720 | 21,000 |
1987/05/07 | 716 | 716 | 715 | 715 | 58,000 |
1987/05/06 | 718 | 718 | 715 | 715 | 11,000 |
1987/05/02 | 702 | 702 | 702 | 702 | 2,000 |
1987/05/01 | 700 | 700 | 700 | 700 | 1,000 |
1987/04/30 | 700 | 700 | 700 | 700 | 1,000 |
1987/04/28 | 700 | 700 | 700 | 700 | 1,000 |
1987/04/27 | 705 | 705 | 705 | 705 | 1,000 |
1987/04/24 | 695 | 699 | 695 | 699 | 18,000 |
1987/04/23 | 700 | 700 | 700 | 700 | 1,000 |
1987/04/22 | 700 | 700 | 700 | 700 | 1,000 |
1987/04/21 | 691 | 700 | 691 | 700 | 4,000 |
1987/04/20 | 691 | 691 | 691 | 691 | 1,000 |
1987/04/17 | 700 | 700 | 700 | 700 | 1,000 |
1987/04/16 | 690 | 690 | 690 | 690 | 3,000 |
1987/04/15 | 690 | 690 | 690 | 690 | 2,000 |
1987/04/14 | 695 | 700 | 695 | 700 | 22,000 |
1987/04/13 | 690 | 690 | 690 | 690 | 1,000 |
1987/04/10 | 690 | 690 | 690 | 690 | 1,000 |
1987/04/09 | 689 | 689 | 689 | 689 | 1,000 |
1987/04/08 | 690 | 695 | 690 | 695 | 7,000 |
1987/04/07 | 685 | 685 | 685 | 685 | 1,000 |
1987/04/06 | 685 | 685 | 685 | 685 | 7,000 |
1987/04/04 | 680 | 680 | 680 | 680 | 1,000 |
1987/04/03 | 680 | 680 | 680 | 680 | 1,000 |
1987/04/02 | 680 | 680 | 680 | 680 | 1,000 |
1987/04/01 | 680 | 680 | 675 | 675 | 38,000 |
1987/03/31 | 680 | 680 | 680 | 680 | 1,000 |
1987/03/30 | 680 | 680 | 680 | 680 | 3,000 |
1987/03/28 | 670 | 670 | 670 | 670 | 10,000 |
1987/03/27 | 662 | 665 | 662 | 665 | 12,000 |
1987/03/26 | 655 | 660 | 655 | 655 | 11,000 |
1987/03/25 | 670 | 670 | 670 | 670 | 1,000 |
1987/03/24 | 673 | 673 | 665 | 665 | 21,000 |
1987/03/23 | 665 | 670 | 665 | 670 | 12,000 |
1987/03/20 | 675 | 675 | 675 | 675 | 1,000 |
1987/03/19 | 665 | 665 | 665 | 665 | 28,000 |
1987/03/18 | 660 | 661 | 660 | 661 | 2,000 |
1987/03/17 | 660 | 660 | 660 | 660 | 1,000 |
1987/03/13 | 650 | 650 | 650 | 650 | 1,000 |
1987/03/12 | 650 | 650 | 642 | 642 | 2,000 |
1987/03/11 | 640 | 645 | 640 | 641 | 5,000 |
1987/03/10 | 635 | 635 | 635 | 635 | 1,000 |
1987/03/09 | 625 | 625 | 625 | 625 | 2,000 |
1987/03/07 | 629 | 629 | 629 | 629 | 8,000 |
1987/03/06 | 645 | 645 | 645 | 645 | 3,000 |
1987/03/05 | 650 | 650 | 620 | 620 | 20,000 |
1987/03/04 | 650 | 650 | 650 | 650 | 4,000 |
1987/03/03 | 650 | 650 | 650 | 650 | 6,000 |
1987/03/02 | 650 | 650 | 650 | 650 | 1,000 |
1987/02/27 | 650 | 650 | 650 | 650 | 2,000 |
1987/02/26 | 665 | 665 | 660 | 660 | 6,000 |
1987/02/25 | 675 | 675 | 670 | 671 | 42,000 |
1987/02/24 | 680 | 680 | 675 | 675 | 51,000 |
1987/02/20 | 670 | 670 | 670 | 670 | 2,000 |
1987/02/19 | 670 | 670 | 670 | 670 | 1,000 |
1987/02/18 | 670 | 670 | 670 | 670 | 1,000 |
1987/02/17 | 670 | 670 | 670 | 670 | 1,000 |
1987/02/16 | 670 | 670 | 670 | 670 | 1,000 |
1987/02/13 | 670 | 670 | 670 | 670 | 1,000 |
1987/02/10 | 675 | 675 | 675 | 675 | 2,000 |
1987/02/09 | 680 | 680 | 680 | 680 | 2,000 |
1987/02/07 | 690 | 690 | 690 | 690 | 1,000 |
1987/02/06 | 690 | 690 | 690 | 690 | 1,000 |
1987/02/05 | 678 | 690 | 678 | 690 | 2,000 |
1987/02/04 | 690 | 695 | 685 | 685 | 14,000 |
1987/02/03 | 690 | 690 | 690 | 690 | 1,000 |
1987/02/02 | 700 | 700 | 700 | 700 | 6,000 |
1987/01/31 | 700 | 700 | 700 | 700 | 2,000 |
1987/01/30 | 680 | 700 | 680 | 700 | 6,000 |
1987/01/29 | 700 | 700 | 700 | 700 | 3,000 |
1987/01/28 | 695 | 700 | 695 | 700 | 2,000 |
1987/01/27 | 700 | 700 | 700 | 700 | 1,000 |
1987/01/26 | 700 | 703 | 700 | 703 | 3,000 |
1987/01/24 | 700 | 700 | 700 | 700 | 10,000 |
1987/01/23 | 689 | 700 | 689 | 700 | 21,000 |
1987/01/22 | 700 | 700 | 690 | 690 | 15,000 |
1987/01/21 | 719 | 719 | 719 | 719 | 1,000 |
1987/01/20 | 718 | 720 | 718 | 720 | 8,000 |
1987/01/19 | 708 | 708 | 708 | 708 | 5,000 |
1987/01/16 | 690 | 710 | 690 | 710 | 39,000 |
1987/01/14 | 705 | 705 | 690 | 690 | 15,000 |
1987/01/13 | 700 | 705 | 690 | 690 | 46,000 |
1987/01/12 | 700 | 700 | 700 | 700 | 5,000 |
1987/01/09 | 701 | 701 | 700 | 701 | 8,000 |
1987/01/08 | 700 | 700 | 699 | 700 | 13,000 |
1987/01/07 | 698 | 700 | 698 | 700 | 2,000 |
1987/01/06 | 710 | 710 | 710 | 710 | 7,000 |
1987/01/05 | 710 | 710 | 710 | 710 | 8,000 |