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 |
|---|---|---|---|---|---|
| 1990/12/28 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1990/12/27 | 4,270 | 4,280 | 4,200 | 4,210 | 6,000 |
| 1990/12/26 | 4,180 | 4,180 | 4,060 | 4,110 | 769,000 |
| 1990/12/25 | 4,280 | 4,280 | 4,170 | 4,200 | 516,000 |
| 1990/12/21 | 4,290 | 4,290 | 4,290 | 4,290 | 2,000 |
| 1990/12/20 | 4,480 | 4,490 | 4,480 | 4,490 | 3,000 |
| 1990/12/19 | 4,510 | 4,520 | 4,490 | 4,490 | 4,000 |
| 1990/12/18 | 4,450 | 4,460 | 4,450 | 4,460 | 2,000 |
| 1990/12/17 | 4,390 | 4,530 | 4,300 | 4,510 | 905,000 |
| 1990/12/14 | 4,200 | 4,200 | 4,200 | 4,200 | 8,000 |
| 1990/12/13 | 4,250 | 4,250 | 4,250 | 4,250 | 10,000 |
| 1990/12/12 | 4,250 | 4,250 | 4,200 | 4,200 | 6,000 |
| 1990/12/11 | 4,200 | 4,200 | 4,200 | 4,200 | 10,000 |
| 1990/12/10 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1990/12/07 | 4,140 | 4,240 | 4,060 | 4,200 | 707,000 |
| 1990/12/06 | 4,070 | 4,070 | 4,020 | 4,020 | 3,000 |
| 1990/12/05 | 4,280 | 4,280 | 4,170 | 4,170 | 12,000 |
| 1990/12/04 | 4,380 | 4,380 | 4,330 | 4,330 | 4,000 |
| 1990/12/03 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 |
| 1990/11/30 | 4,310 | 4,310 | 4,260 | 4,300 | 14,000 |
| 1990/11/29 | 4,410 | 4,410 | 4,360 | 4,360 | 4,000 |
| 1990/11/28 | 4,510 | 4,510 | 4,510 | 4,510 | 2,000 |
| 1990/11/27 | 4,600 | 4,600 | 4,510 | 4,510 | 16,000 |
| 1990/11/26 | 4,590 | 4,650 | 4,590 | 4,600 | 7,000 |
| 1990/11/22 | 4,540 | 4,540 | 4,540 | 4,540 | 3,000 |
| 1990/11/21 | 4,600 | 4,600 | 4,540 | 4,580 | 14,000 |
| 1990/11/20 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 |
| 1990/11/19 | 4,820 | 4,820 | 4,800 | 4,810 | 9,000 |
| 1990/11/16 | 4,850 | 4,850 | 4,810 | 4,810 | 4,000 |
| 1990/11/15 | 5,000 | 5,000 | 4,950 | 4,950 | 23,000 |
| 1990/11/15 | 1 -> 1.10 分割 | ||||
| 1990/11/14 | 4,990 | 5,470 | 4,990 | 5,350 | 77,000 |
| 1990/11/13 | 5,100 | 5,200 | 5,090 | 5,090 | 15,000 |
| 1990/11/09 | 5,090 | 5,150 | 5,020 | 5,090 | 7,000 |
| 1990/11/08 | 5,450 | 5,450 | 5,370 | 5,390 | 114,000 |
| 1990/11/07 | 4,980 | 5,470 | 4,970 | 5,450 | 71,000 |
| 1990/11/06 | 4,990 | 5,030 | 4,950 | 4,970 | 93,000 |
| 1990/11/05 | 4,900 | 4,920 | 4,850 | 4,900 | 6,000 |
| 1990/11/02 | 4,780 | 4,800 | 4,730 | 4,800 | 40,000 |
| 1990/11/01 | 4,800 | 4,920 | 4,750 | 4,800 | 146,000 |
| 1990/10/31 | 4,700 | 4,750 | 4,690 | 4,750 | 12,000 |
| 1990/10/30 | 4,760 | 4,780 | 4,760 | 4,770 | 6,000 |
| 1990/10/29 | 4,690 | 4,840 | 4,660 | 4,760 | 116,000 |
| 1990/10/26 | 4,640 | 4,790 | 4,600 | 4,650 | 85,000 |
| 1990/10/25 | 4,650 | 4,820 | 4,650 | 4,710 | 238,000 |
| 1990/10/24 | 4,440 | 4,700 | 4,440 | 4,600 | 138,000 |
| 1990/10/23 | 4,220 | 4,430 | 4,220 | 4,360 | 453,000 |
| 1990/10/22 | 4,100 | 4,150 | 4,100 | 4,120 | 166,000 |
| 1990/10/19 | 4,100 | 4,140 | 4,010 | 4,010 | 233,000 |
| 1990/10/18 | 3,950 | 4,100 | 3,950 | 4,100 | 22,000 |
| 1990/10/17 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 1990/10/16 | 3,990 | 4,000 | 3,900 | 3,900 | 312,000 |
| 1990/10/15 | 3,800 | 3,940 | 3,800 | 3,940 | 5,000 |
| 1990/10/12 | 3,600 | 3,650 | 3,600 | 3,610 | 25,000 |
| 1990/10/11 | 3,600 | 3,600 | 3,500 | 3,600 | 232,000 |
| 1990/10/09 | 3,750 | 3,760 | 3,700 | 3,700 | 154,000 |
| 1990/10/08 | 3,650 | 3,850 | 3,550 | 3,750 | 379,000 |
| 1990/10/05 | 3,530 | 3,720 | 3,480 | 3,650 | 324,000 |
| 1990/10/04 | 2,990 | 2,990 | 2,970 | 2,970 | 3,000 |
| 1990/10/03 | 3,120 | 3,260 | 3,050 | 3,080 | 92,000 |
| 1990/10/02 | 2,860 | 2,870 | 2,830 | 2,830 | 5,000 |
| 1990/10/01 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1990/09/28 | 3,000 | 3,000 | 2,980 | 2,990 | 15,000 |
| 1990/09/27 | 3,170 | 3,170 | 3,170 | 3,170 | 3,000 |
| 1990/09/26 | 3,200 | 3,200 | 3,150 | 3,150 | 4,000 |
| 1990/09/25 | 3,160 | 3,270 | 3,130 | 3,230 | 134,000 |
| 1990/09/21 | 3,270 | 3,270 | 3,160 | 3,270 | 183,000 |
| 1990/09/20 | 3,400 | 3,400 | 3,270 | 3,270 | 166,000 |
| 1990/09/19 | 3,470 | 3,470 | 3,380 | 3,400 | 77,000 |
| 1990/09/18 | 3,600 | 3,600 | 3,380 | 3,380 | 30,000 |
| 1990/09/17 | 3,550 | 3,550 | 3,510 | 3,550 | 58,000 |
| 1990/09/14 | 3,440 | 3,500 | 3,440 | 3,500 | 507,000 |
| 1990/09/13 | 3,440 | 3,440 | 3,440 | 3,440 | 500,000 |
| 1990/09/12 | 3,390 | 3,390 | 3,390 | 3,390 | 4,000 |
| 1990/09/11 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 |
| 1990/09/10 | 3,500 | 3,500 | 3,440 | 3,440 | 20,000 |
| 1990/09/07 | 3,420 | 3,420 | 3,350 | 3,350 | 9,000 |
| 1990/09/06 | 3,450 | 3,450 | 3,420 | 3,450 | 8,000 |
| 1990/09/05 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 |
| 1990/09/04 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 |
| 1990/09/03 | 3,600 | 3,600 | 3,590 | 3,590 | 2,000 |
| 1990/08/31 | 3,510 | 3,520 | 3,510 | 3,520 | 2,000 |
| 1990/08/30 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 1990/08/29 | 3,340 | 3,420 | 3,340 | 3,420 | 22,000 |
| 1990/08/28 | 3,330 | 3,350 | 3,300 | 3,350 | 69,000 |
| 1990/08/27 | 3,200 | 3,200 | 3,190 | 3,190 | 7,000 |
| 1990/08/24 | 3,200 | 3,250 | 3,200 | 3,200 | 26,000 |
| 1990/08/23 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1990/08/22 | 3,460 | 3,460 | 3,400 | 3,400 | 4,000 |
| 1990/08/21 | 3,560 | 3,600 | 3,560 | 3,600 | 19,000 |
| 1990/08/20 | 3,480 | 3,480 | 3,460 | 3,460 | 5,000 |
| 1990/08/17 | 3,590 | 3,590 | 3,530 | 3,530 | 10,000 |
| 1990/08/16 | 3,740 | 3,740 | 3,650 | 3,650 | 27,000 |
| 1990/08/15 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1990/08/14 | 3,490 | 3,600 | 3,490 | 3,600 | 112,000 |
| 1990/08/13 | 3,750 | 3,750 | 3,500 | 3,510 | 64,000 |
| 1990/08/10 | 3,750 | 3,750 | 3,740 | 3,750 | 6,000 |
| 1990/08/09 | 3,740 | 3,750 | 3,740 | 3,750 | 11,000 |
| 1990/08/08 | 3,800 | 3,830 | 3,750 | 3,750 | 34,000 |
| 1990/08/07 | 3,680 | 3,800 | 3,680 | 3,800 | 48,000 |
| 1990/08/06 | 3,900 | 3,900 | 3,810 | 3,830 | 15,000 |
| 1990/08/03 | 3,970 | 3,970 | 3,930 | 3,970 | 32,000 |
| 1990/08/02 | 3,960 | 4,030 | 3,950 | 3,990 | 86,000 |
| 1990/08/01 | 3,920 | 3,960 | 3,920 | 3,950 | 54,000 |
| 1990/07/31 | 3,850 | 3,870 | 3,850 | 3,870 | 28,000 |
| 1990/07/30 | 3,820 | 3,820 | 3,800 | 3,800 | 23,000 |
| 1990/07/27 | 3,870 | 3,900 | 3,850 | 3,850 | 77,000 |
| 1990/07/26 | 3,970 | 3,970 | 3,900 | 3,900 | 16,000 |
| 1990/07/25 | 3,900 | 3,990 | 3,900 | 3,980 | 30,000 |
| 1990/07/24 | 3,910 | 3,950 | 3,900 | 3,950 | 38,000 |
| 1990/07/23 | 3,950 | 3,960 | 3,950 | 3,950 | 5,000 |
| 1990/07/20 | 3,950 | 4,000 | 3,900 | 3,900 | 19,000 |
| 1990/07/19 | 4,070 | 4,070 | 4,000 | 4,000 | 29,000 |
| 1990/07/18 | 4,100 | 4,100 | 4,050 | 4,050 | 7,000 |
| 1990/07/17 | 4,110 | 4,190 | 4,100 | 4,100 | 35,000 |
| 1990/07/16 | 4,160 | 4,190 | 4,100 | 4,100 | 18,000 |
| 1990/07/13 | 4,110 | 4,160 | 4,080 | 4,160 | 42,000 |
| 1990/07/12 | 4,130 | 4,190 | 4,120 | 4,190 | 7,000 |
| 1990/07/11 | 4,250 | 4,250 | 4,180 | 4,180 | 12,000 |
| 1990/07/10 | 4,250 | 4,250 | 4,200 | 4,200 | 20,000 |
| 1990/07/09 | 4,100 | 4,230 | 4,100 | 4,200 | 224,000 |
| 1990/07/06 | 3,980 | 3,980 | 3,900 | 3,910 | 69,000 |
| 1990/07/05 | 4,040 | 4,040 | 3,970 | 3,970 | 20,000 |
| 1990/07/04 | 4,000 | 4,050 | 4,000 | 4,050 | 4,000 |
| 1990/07/03 | 4,000 | 4,000 | 3,990 | 3,990 | 5,000 |
| 1990/07/02 | 4,010 | 4,050 | 4,000 | 4,050 | 12,000 |
| 1990/06/29 | 4,060 | 4,100 | 4,020 | 4,100 | 35,000 |
| 1990/06/28 | 4,100 | 4,100 | 4,050 | 4,050 | 42,000 |
| 1990/06/27 | 3,990 | 4,020 | 3,960 | 4,000 | 69,000 |
| 1990/06/26 | 3,850 | 3,960 | 3,840 | 3,920 | 111,000 |
| 1990/06/25 | 3,880 | 3,900 | 3,840 | 3,900 | 88,000 |
| 1990/06/22 | 3,890 | 3,900 | 3,880 | 3,880 | 27,000 |
| 1990/06/21 | 3,980 | 3,980 | 3,940 | 3,940 | 50,000 |
| 1990/06/20 | 4,000 | 4,000 | 3,960 | 3,960 | 37,000 |
| 1990/06/19 | 4,070 | 4,070 | 3,950 | 4,030 | 30,000 |
| 1990/06/18 | 4,060 | 4,060 | 4,060 | 4,060 | 9,000 |
| 1990/06/15 | 4,150 | 4,200 | 4,110 | 4,200 | 10,000 |
| 1990/06/14 | 4,170 | 4,170 | 4,150 | 4,150 | 2,000 |
| 1990/06/13 | 4,220 | 4,250 | 4,170 | 4,170 | 27,000 |
| 1990/06/12 | 4,200 | 4,210 | 4,170 | 4,180 | 17,000 |
| 1990/06/11 | 4,200 | 4,300 | 4,200 | 4,250 | 9,000 |
| 1990/06/08 | 4,220 | 4,280 | 4,220 | 4,250 | 16,000 |
| 1990/06/07 | 4,290 | 4,350 | 4,270 | 4,270 | 42,000 |
| 1990/06/06 | 4,130 | 4,300 | 4,090 | 4,300 | 80,000 |
| 1990/06/05 | 4,140 | 4,140 | 4,100 | 4,140 | 25,000 |
| 1990/06/04 | 4,200 | 4,240 | 4,190 | 4,190 | 8,000 |
| 1990/06/01 | 4,150 | 4,240 | 4,100 | 4,150 | 40,000 |
| 1990/05/31 | 4,120 | 4,120 | 4,100 | 4,100 | 97,000 |
| 1990/05/30 | 3,950 | 4,010 | 3,930 | 3,930 | 266,000 |
| 1990/05/29 | 3,900 | 3,910 | 3,880 | 3,900 | 145,000 |
| 1990/05/28 | 4,010 | 4,020 | 3,910 | 3,910 | 18,000 |
| 1990/05/25 | 4,160 | 4,160 | 4,090 | 4,090 | 38,000 |
| 1990/05/24 | 4,160 | 4,210 | 4,160 | 4,160 | 12,000 |
| 1990/05/23 | 4,290 | 4,290 | 4,150 | 4,190 | 32,000 |
| 1990/05/22 | 4,180 | 4,250 | 4,160 | 4,250 | 27,000 |
| 1990/05/21 | 4,210 | 4,210 | 4,180 | 4,180 | 128,000 |
| 1990/05/18 | 4,200 | 4,240 | 4,160 | 4,180 | 111,000 |
| 1990/05/17 | 4,130 | 4,160 | 4,130 | 4,160 | 24,000 |
| 1990/05/16 | 4,220 | 4,220 | 4,180 | 4,200 | 318,000 |
| 1990/05/15 | 4,200 | 4,250 | 4,160 | 4,250 | 559,000 |
| 1990/05/14 | 4,300 | 4,310 | 4,160 | 4,190 | 35,000 |
| 1990/05/11 | 4,350 | 4,380 | 4,280 | 4,300 | 59,000 |
| 1990/05/10 | 4,410 | 4,410 | 4,350 | 4,410 | 87,000 |
| 1990/05/09 | 4,250 | 4,390 | 4,220 | 4,390 | 107,000 |
| 1990/05/08 | 4,120 | 4,300 | 4,120 | 4,220 | 184,000 |
| 1990/05/07 | 4,330 | 4,330 | 4,160 | 4,170 | 124,000 |
| 1990/05/02 | 4,400 | 4,400 | 4,300 | 4,300 | 245,000 |
| 1990/05/01 | 4,200 | 4,460 | 4,190 | 4,400 | 560,000 |
| 1990/04/27 | 3,930 | 4,200 | 3,930 | 4,200 | 578,000 |
| 1990/04/26 | 3,850 | 3,930 | 3,820 | 3,910 | 111,000 |
| 1990/04/25 | 3,910 | 3,950 | 3,810 | 3,850 | 139,000 |
| 1990/04/24 | 3,830 | 3,900 | 3,770 | 3,850 | 79,000 |
| 1990/04/23 | 3,900 | 3,900 | 3,800 | 3,840 | 58,000 |
| 1990/04/20 | 3,780 | 3,930 | 3,780 | 3,900 | 265,000 |
| 1990/04/19 | 3,900 | 3,910 | 3,810 | 3,830 | 320,000 |
| 1990/04/18 | 3,990 | 4,090 | 3,910 | 3,910 | 1,120,000 |
| 1990/04/17 | 3,730 | 3,990 | 3,730 | 3,950 | 809,000 |
| 1990/04/16 | 3,780 | 3,810 | 3,700 | 3,760 | 452,000 |
| 1990/04/13 | 3,700 | 3,850 | 3,690 | 3,760 | 623,000 |
| 1990/04/12 | 3,630 | 3,710 | 3,600 | 3,680 | 468,000 |
| 1990/04/11 | 3,490 | 3,620 | 3,470 | 3,590 | 712,000 |
| 1990/04/10 | 3,350 | 3,480 | 3,300 | 3,460 | 256,000 |
| 1990/04/09 | 3,330 | 3,400 | 3,330 | 3,390 | 188,000 |
| 1990/04/06 | 3,240 | 3,280 | 3,200 | 3,280 | 174,000 |
| 1990/04/05 | 3,170 | 3,230 | 3,010 | 3,140 | 406,000 |
| 1990/04/04 | 3,440 | 3,490 | 3,160 | 3,200 | 715,000 |
| 1990/04/03 | 3,250 | 3,370 | 3,170 | 3,340 | 530,000 |
| 1990/04/02 | 3,210 | 3,300 | 3,190 | 3,240 | 264,000 |
| 1990/03/30 | 3,490 | 3,520 | 3,380 | 3,410 | 528,000 |
| 1990/03/29 | 3,500 | 3,640 | 3,470 | 3,540 | 1,367,000 |
| 1990/03/28 | 3,300 | 3,510 | 3,270 | 3,500 | 1,541,000 |
| 1990/03/27 | 3,150 | 3,250 | 3,050 | 3,250 | 238,000 |
| 1990/03/26 | 3,100 | 3,130 | 3,040 | 3,100 | 116,000 |
| 1990/03/23 | 3,070 | 3,100 | 3,000 | 3,050 | 119,000 |
| 1990/03/22 | 3,030 | 3,080 | 2,900 | 3,050 | 153,000 |
| 1990/03/20 | 3,100 | 3,140 | 2,950 | 3,070 | 395,000 |
| 1990/03/19 | 3,210 | 3,210 | 3,000 | 3,050 | 219,000 |
| 1990/03/16 | 3,170 | 3,200 | 3,120 | 3,120 | 112,000 |
| 1990/03/15 | 3,170 | 3,250 | 3,140 | 3,160 | 241,000 |
| 1990/03/14 | 3,130 | 3,170 | 3,000 | 3,100 | 318,000 |
| 1990/03/13 | 3,230 | 3,250 | 3,150 | 3,180 | 346,000 |
| 1990/03/12 | 3,370 | 3,370 | 3,280 | 3,280 | 283,000 |
| 1990/03/09 | 3,430 | 3,450 | 3,330 | 3,370 | 1,100,000 |
| 1990/03/08 | 3,300 | 3,460 | 3,270 | 3,380 | 2,031,999 |
| 1990/03/07 | 3,210 | 3,310 | 3,130 | 3,310 | 498,000 |
| 1990/03/06 | 3,150 | 3,320 | 3,080 | 3,240 | 1,155,000 |
| 1990/03/05 | 3,200 | 3,200 | 3,110 | 3,160 | 501,000 |
| 1990/03/02 | 3,000 | 3,270 | 2,950 | 3,200 | 2,562,999 |
| 1990/03/01 | 2,780 | 3,020 | 2,750 | 3,000 | 2,325,999 |
| 1990/02/28 | 2,700 | 2,750 | 2,670 | 2,740 | 331,000 |
| 1990/02/27 | 2,610 | 2,690 | 2,600 | 2,690 | 293,000 |
| 1990/02/26 | 2,600 | 2,600 | 2,460 | 2,570 | 129,000 |
| 1990/02/23 | 2,740 | 2,750 | 2,650 | 2,710 | 128,000 |
| 1990/02/22 | 2,750 | 2,750 | 2,710 | 2,750 | 168,000 |
| 1990/02/21 | 2,780 | 2,790 | 2,730 | 2,730 | 239,000 |
| 1990/02/20 | 2,790 | 2,790 | 2,760 | 2,790 | 167,000 |
| 1990/02/19 | 2,850 | 2,850 | 2,780 | 2,800 | 468,000 |
| 1990/02/16 | 2,760 | 2,800 | 2,760 | 2,780 | 221,000 |
| 1990/02/15 | 2,700 | 2,760 | 2,700 | 2,730 | 145,000 |
| 1990/02/14 | 2,730 | 2,740 | 2,710 | 2,710 | 89,000 |
| 1990/02/13 | 2,760 | 2,760 | 2,730 | 2,750 | 64,000 |
| 1990/02/09 | 2,790 | 2,790 | 2,740 | 2,740 | 100,000 |
| 1990/02/08 | 2,790 | 2,800 | 2,730 | 2,750 | 328,000 |
| 1990/02/07 | 2,800 | 2,800 | 2,750 | 2,780 | 280,000 |
| 1990/02/06 | 2,770 | 2,800 | 2,760 | 2,800 | 207,000 |
| 1990/02/05 | 2,780 | 2,780 | 2,730 | 2,730 | 184,000 |
| 1990/02/02 | 2,860 | 2,860 | 2,740 | 2,740 | 786,000 |
| 1990/02/01 | 2,810 | 2,830 | 2,760 | 2,830 | 943,000 |
| 1990/01/31 | 2,680 | 2,760 | 2,620 | 2,750 | 483,000 |
| 1990/01/30 | 2,690 | 2,690 | 2,650 | 2,660 | 119,000 |
| 1990/01/29 | 2,730 | 2,730 | 2,650 | 2,650 | 167,000 |
| 1990/01/26 | 2,680 | 2,690 | 2,610 | 2,690 | 133,000 |
| 1990/01/25 | 2,750 | 2,820 | 2,720 | 2,720 | 471,000 |
| 1990/01/24 | 2,820 | 2,900 | 2,720 | 2,720 | 1,144,000 |
| 1990/01/23 | 2,610 | 2,780 | 2,600 | 2,780 | 1,404,000 |
| 1990/01/22 | 2,540 | 2,620 | 2,530 | 2,600 | 757,000 |
| 1990/01/19 | 2,460 | 2,470 | 2,380 | 2,420 | 83,000 |
| 1990/01/18 | 2,520 | 2,520 | 2,410 | 2,420 | 154,000 |
| 1990/01/17 | 2,480 | 2,550 | 2,450 | 2,500 | 386,000 |
| 1990/01/16 | 2,550 | 2,560 | 2,460 | 2,470 | 56,000 |
| 1990/01/12 | 2,650 | 2,650 | 2,560 | 2,600 | 801,000 |
| 1990/01/11 | 2,580 | 2,680 | 2,580 | 2,630 | 1,801,999 |
| 1990/01/10 | 2,530 | 2,570 | 2,480 | 2,550 | 422,000 |
| 1990/01/09 | 2,560 | 2,580 | 2,480 | 2,530 | 830,000 |
| 1990/01/08 | 2,540 | 2,540 | 2,460 | 2,530 | 386,000 |
| 1990/01/05 | 2,540 | 2,560 | 2,450 | 2,500 | 392,000 |
| 1990/01/04 | 2,540 | 2,540 | 2,500 | 2,530 | 125,000 |