日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,490 2,540 2,490 2,540 287,000
1989/12/28 2,560 2,570 2,500 2,530 639,000
1989/12/27 2,410 2,550 2,400 2,550 2,205,999
1989/12/26 2,260 2,420 2,260 2,370 487,000
1989/12/25 2,160 2,260 2,150 2,260 158,000
1989/12/22 2,210 2,220 2,180 2,200 155,000
1989/12/21 2,250 2,250 2,150 2,200 225,000
1989/12/20 2,240 2,260 2,210 2,250 222,000
1989/12/19 2,260 2,270 2,200 2,200 248,000
1989/12/18 2,350 2,350 2,270 2,300 209,000
1989/12/15 2,420 2,420 2,320 2,360 277,000
1989/12/14 2,370 2,410 2,350 2,370 753,000
1989/12/13 2,430 2,460 2,360 2,380 905,000
1989/12/12 2,300 2,470 2,290 2,460 2,169,999
1989/12/11 2,190 2,300 2,160 2,260 1,150,000
1989/12/08 2,170 2,180 2,130 2,150 309,000
1989/12/07 2,150 2,170 2,130 2,130 274,000
1989/12/06 2,200 2,220 2,160 2,160 816,000
1989/12/05 2,150 2,200 2,150 2,170 1,178,000
1989/12/04 2,070 2,170 2,070 2,130 1,186,000
1989/12/01 2,100 2,110 2,050 2,080 879,000
1989/11/30 2,020 2,110 2,010 2,100 674,000
1989/11/29 2,000 2,040 2,000 2,010 426,000
1989/11/28 2,020 2,080 1,980 1,990 946,000
1989/11/27 1,990 2,020 1,980 2,010 370,000
1989/11/24 1,990 2,010 1,970 1,970 349,000
1989/11/22 1,960 2,040 1,950 2,000 965,000
1989/11/21 1,930 1,950 1,910 1,950 492,000
1989/11/20 1,890 1,970 1,890 1,930 621,000
1989/11/17 1,830 1,860 1,830 1,860 155,000
1989/11/16 1,850 1,880 1,830 1,830 77,000
1989/11/15 1,880 1,880 1,850 1,860 104,000
1989/11/14 1,880 1,920 1,830 1,880 767,000
1989/11/13 1,730 1,870 1,720 1,860 571,000
1989/11/10 1,740 1,750 1,700 1,740 189,000
1989/11/09 1,680 1,750 1,680 1,740 185,000
1989/11/08 1,700 1,700 1,670 1,670 234,000
1989/11/07 1,720 1,720 1,680 1,720 111,000
1989/11/06 1,750 1,750 1,680 1,720 225,000
1989/11/02 1,780 1,790 1,730 1,750 259,000
1989/11/01 1,810 1,820 1,770 1,770 153,000
1989/10/31 1,800 1,830 1,800 1,820 100,000
1989/10/30 1,820 1,830 1,790 1,830 188,000
1989/10/27 1,830 1,860 1,820 1,840 617,000
1989/10/26 1,820 1,900 1,820 1,890 944,000
1989/10/25 1,750 1,810 1,740 1,800 884,000
1989/10/24 1,690 1,740 1,680 1,730 248,000
1989/10/23 1,700 1,710 1,690 1,700 194,000
1989/10/20 1,740 1,740 1,670 1,700 196,000
1989/10/19 1,660 1,760 1,650 1,710 734,000
1989/10/18 1,620 1,650 1,620 1,640 188,000
1989/10/17 1,660 1,670 1,650 1,650 147,000
1989/10/16 1,650 1,690 1,640 1,660 380,000
1989/10/13 1,690 1,690 1,660 1,680 377,000
1989/10/12 1,630 1,700 1,630 1,690 363,000
1989/10/11 1,620 1,630 1,610 1,630 507,000
1989/10/09 1,610 1,620 1,610 1,620 306,000
1989/10/06 1,600 1,620 1,600 1,610 221,000
1989/10/05 1,620 1,620 1,600 1,610 584,000
1989/10/04 1,610 1,620 1,610 1,620 483,000
1989/10/03 1,570 1,640 1,570 1,640 1,209,000
1989/10/02 1,570 1,580 1,550 1,570 486,000
1989/09/29 1,540 1,590 1,540 1,570 683,000
1989/09/28 1,540 1,540 1,520 1,530 565,000
1989/09/27 1,520 1,550 1,510 1,520 732,000
1989/09/26 1,450 1,520 1,420 1,450 790,000
1989/09/25 1,370 1,390 1,370 1,390 16,000
1989/09/22 1,400 1,410 1,380 1,390 140,000
1989/09/21 1,370 1,380 1,360 1,360 42,000
1989/09/20 1,380 1,400 1,360 1,360 37,000
1989/09/19 1,420 1,420 1,370 1,400 71,000
1989/09/18 1,380 1,440 1,380 1,430 391,000
1989/09/14 1,380 1,390 1,350 1,390 181,000
1989/09/13 1,340 1,390 1,330 1,390 365,000
1989/09/12 1,340 1,350 1,320 1,340 99,000
1989/09/11 1,310 1,350 1,310 1,350 63,000
1989/09/08 1,310 1,340 1,290 1,290 115,000
1989/09/07 1,340 1,340 1,310 1,310 50,000
1989/09/06 1,320 1,340 1,310 1,340 164,000
1989/09/05 1,290 1,320 1,280 1,320 31,000
1989/09/04 1,300 1,320 1,290 1,300 29,000
1989/09/01 1,310 1,320 1,300 1,320 105,000
1989/08/31 1,320 1,320 1,300 1,300 39,000
1989/08/30 1,340 1,340 1,330 1,340 89,000
1989/08/29 1,350 1,370 1,320 1,340 89,000
1989/08/28 1,330 1,370 1,320 1,370 117,000
1989/08/25 1,330 1,340 1,300 1,330 91,000
1989/08/24 1,340 1,340 1,320 1,330 63,000
1989/08/23 1,340 1,340 1,320 1,340 25,000
1989/08/22 1,360 1,360 1,320 1,340 29,000
1989/08/21 1,370 1,380 1,340 1,340 78,000
1989/08/18 1,330 1,370 1,330 1,350 209,000
1989/08/17 1,300 1,340 1,300 1,340 381,000
1989/08/16 1,290 1,300 1,280 1,290 53,000
1989/08/15 1,290 1,290 1,280 1,290 82,000
1989/08/14 1,290 1,290 1,280 1,280 5,000
1989/08/11 1,280 1,290 1,280 1,280 48,000
1989/08/10 1,300 1,300 1,280 1,290 84,000
1989/08/09 1,290 1,300 1,260 1,280 230,000
1989/08/08 1,260 1,310 1,260 1,290 318,000
1989/08/07 1,250 1,270 1,240 1,250 49,000
1989/08/04 1,250 1,250 1,240 1,250 12,000
1989/08/03 1,260 1,270 1,250 1,270 29,000
1989/08/02 1,250 1,260 1,250 1,260 16,000
1989/08/01 1,270 1,270 1,250 1,260 65,000
1989/07/31 1,260 1,290 1,260 1,290 49,000
1989/07/28 1,260 1,300 1,260 1,290 154,000
1989/07/27 1,260 1,270 1,240 1,250 207,000
1989/07/26 1,240 1,250 1,210 1,250 212,000
1989/07/25 1,280 1,280 1,210 1,220 165,000
1989/07/24 1,270 1,300 1,260 1,300 411,000
1989/07/21 1,230 1,280 1,230 1,280 604,000
1989/07/20 1,210 1,210 1,180 1,210 300,000
1989/07/19 1,190 1,220 1,170 1,210 526,000
1989/07/18 1,200 1,210 1,170 1,190 342,000
1989/07/17 1,220 1,220 1,190 1,210 603,000
1989/07/14 1,170 1,240 1,170 1,240 1,003,000
1989/07/13 1,120 1,150 1,100 1,150 240,000
1989/07/12 1,100 1,120 1,100 1,120 27,000
1989/07/11 1,100 1,110 1,100 1,100 69,000
1989/07/10 1,120 1,120 1,100 1,100 15,000
1989/07/07 1,110 1,130 1,110 1,110 46,000
1989/07/06 1,090 1,100 1,080 1,100 43,000
1989/07/05 1,090 1,090 1,090 1,090 48,000
1989/07/04 1,090 1,090 1,090 1,090 21,000
1989/07/03 1,090 1,100 1,080 1,090 80,000
1989/06/30 1,080 1,090 1,080 1,090 21,000
1989/06/29 1,080 1,080 1,070 1,080 18,000
1989/06/28 1,080 1,080 1,070 1,080 26,000
1989/06/27 1,100 1,100 1,070 1,070 25,000
1989/06/26 1,090 1,090 1,090 1,090 2,000
1989/06/23 1,080 1,100 1,080 1,100 9,000
1989/06/22 1,100 1,100 1,080 1,090 25,000
1989/06/21 1,090 1,120 1,080 1,100 70,000
1989/06/20 1,070 1,080 1,070 1,080 61,000
1989/06/19 1,070 1,080 1,070 1,070 19,000
1989/06/16 1,070 1,080 1,050 1,050 30,000
1989/06/15 1,080 1,080 1,080 1,080 17,000
1989/06/14 1,070 1,070 1,070 1,070 26,000
1989/06/13 1,080 1,090 1,070 1,070 29,000
1989/06/12 1,050 1,070 1,050 1,070 29,000
1989/06/09 1,070 1,090 1,020 1,020 18,000
1989/06/08 1,070 1,090 1,070 1,090 16,000
1989/06/07 1,090 1,090 1,060 1,070 18,000
1989/06/06 1,070 1,070 1,070 1,070 5,000
1989/06/05 1,100 1,100 1,090 1,090 3,000
1989/06/02 1,120 1,130 1,100 1,130 99,000
1989/06/01 1,130 1,150 1,130 1,130 153,000
1989/05/31 1,040 1,130 1,040 1,130 144,000
1989/05/30 1,040 1,040 1,030 1,030 23,000
1989/05/29 1,030 1,040 1,030 1,040 12,000
1989/05/26 1,040 1,040 1,030 1,030 18,000
1989/05/25 1,030 1,040 1,030 1,040 28,000
1989/05/24 1,030 1,030 1,030 1,030 1,000
1989/05/23 1,040 1,040 1,030 1,030 27,000
1989/05/22 1,030 1,030 1,020 1,030 17,000
1989/05/19 1,020 1,030 1,020 1,030 4,000
1989/05/18 1,030 1,030 1,020 1,020 21,000
1989/05/17 1,020 1,030 1,020 1,020 23,000
1989/05/16 993 1,020 993 1,020 6,000
1989/05/15 990 1,000 990 990 46,000
1989/05/12 1,010 1,010 990 990 35,000
1989/05/11 1,010 1,010 1,000 1,010 16,000
1989/05/10 1,020 1,030 1,020 1,020 41,000
1989/05/09 1,040 1,040 1,020 1,020 25,000
1989/05/08 1,030 1,040 1,030 1,040 28,000
1989/05/02 1,030 1,040 1,010 1,030 125,000
1989/05/01 1,000 1,040 1,000 1,010 42,000
1989/04/28 980 1,000 980 995 125,000
1989/04/27 970 970 965 970 22,000
1989/04/26 965 970 958 970 39,000
1989/04/25 971 975 965 965 40,000
1989/04/24 970 975 965 965 40,000
1989/04/21 971 971 965 970 23,000
1989/04/20 990 990 971 971 14,000
1989/04/19 990 990 989 990 11,000
1989/04/18 1,000 1,000 990 990 11,000
1989/04/17 1,000 1,000 985 985 24,000
1989/04/14 981 990 981 990 9,000
1989/04/13 961 970 951 953 29,000
1989/04/12 950 965 950 950 40,000
1989/04/11 949 950 940 945 20,000
1989/04/10 950 950 942 942 10,000
1989/04/07 935 940 935 940 18,000
1989/04/06 940 945 930 930 23,000
1989/04/05 940 940 932 940 14,000
1989/04/04 950 950 940 940 11,000
1989/04/03 950 950 950 950 18,000
1989/03/31 940 942 940 940 20,000
1989/03/30 932 955 932 950 7,000
1989/03/29 931 931 931 931 1,000
1989/03/28 920 922 920 922 8,000
1989/03/27 940 940 940 940 14,000
1989/03/24 955 955 955 955 11,000
1989/03/23 955 955 940 955 16,000
1989/03/22 940 945 920 945 23,000
1989/03/20 950 950 941 950 25,000
1989/03/17 971 971 950 950 9,000
1989/03/16 970 970 960 961 26,000
1989/03/15 971 972 970 971 7,000
1989/03/14 971 971 971 971 5,000
1989/03/13 970 970 970 970 1,000
1989/03/10 980 980 971 971 4,000
1989/03/09 980 980 980 980 1,000
1989/03/08 981 981 980 980 3,000
1989/03/07 972 980 970 980 11,000
1989/03/06 990 990 971 971 6,000
1989/03/03 987 987 979 979 10,000
1989/03/02 995 995 990 990 8,000
1989/03/01 1,000 1,000 995 995 2,000
1989/02/28 1,010 1,030 995 995 19,000
1989/02/27 1,020 1,020 995 995 21,000
1989/02/23 1,010 1,020 995 1,000 13,000
1989/02/22 1,000 1,000 1,000 1,000 9,000
1989/02/21 1,000 1,000 996 1,000 13,000
1989/02/20 1,020 1,020 1,000 1,000 11,000
1989/02/17 1,030 1,040 1,020 1,030 40,000
1989/02/16 1,020 1,030 1,020 1,030 22,000
1989/02/15 1,020 1,030 1,010 1,010 72,000
1989/02/14 1,020 1,020 1,000 1,000 27,000
1989/02/13 1,020 1,030 1,020 1,030 7,000
1989/02/10 1,010 1,040 1,010 1,040 27,000
1989/02/09 1,000 1,010 999 1,000 24,000
1989/02/08 1,000 1,020 996 999 27,000
1989/02/07 1,030 1,030 1,000 1,000 91,000
1989/02/06 1,030 1,040 1,020 1,020 40,000
1989/02/03 1,040 1,040 1,000 1,000 168,000
1989/02/02 1,010 1,030 1,010 1,020 104,000
1989/02/01 1,030 1,030 990 996 124,000
1989/01/31 1,000 1,010 1,000 1,010 109,000
1989/01/30 1,000 1,000 996 1,000 82,000
1989/01/28 1,000 1,000 991 1,000 19,000
1989/01/27 999 999 980 999 29,000
1989/01/26 999 999 999 999 6,000
1989/01/25 999 999 990 990 39,000
1989/01/24 998 999 996 996 69,000
1989/01/23 1,000 1,000 995 997 35,000
1989/01/20 1,010 1,010 995 995 107,000
1989/01/19 1,000 1,010 999 1,000 215,000
1989/01/18 999 1,000 995 996 43,000
1989/01/17 999 999 990 990 19,000
1989/01/13 1,000 1,000 985 990 33,000
1989/01/12 990 995 980 990 20,000
1989/01/11 995 1,000 995 995 13,000
1989/01/10 1,000 1,000 1,000 1,000 10,000
1989/01/09 980 1,000 980 1,000 12,000
1989/01/06 1,000 1,000 1,000 1,000 1,000
1989/01/05 1,020 1,020 980 980 18,000
1989/01/04 1,030 1,030 1,030 1,030 1,000

このページの先頭へ