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
1991/12/30 2,060 2,080 2,000 2,050 263,000
1991/12/27 2,100 2,140 1,970 1,990 1,046,000
1991/12/26 2,190 2,190 2,150 2,160 6,000
1991/12/25 2,070 2,150 2,060 2,150 516,000
1991/12/24 2,140 2,150 2,030 2,050 508,000
1991/12/20 2,190 2,200 2,080 2,080 438,000
1991/12/19 2,160 2,180 2,140 2,160 390,000
1991/12/18 2,310 2,310 2,310 2,310 2,000
1991/12/17 2,320 2,320 2,320 2,320 1,000
1991/12/16 2,310 2,330 2,280 2,290 85,000
1991/12/13 2,290 2,290 2,280 2,280 7,000
1991/12/12 2,300 2,360 2,280 2,290 533,000
1991/12/11 2,210 2,240 2,190 2,190 6,000
1991/12/10 2,250 2,250 2,250 2,250 1,000
1991/12/09 2,310 2,320 2,270 2,300 224,000
1991/12/06 2,380 2,400 2,280 2,290 436,000
1991/12/05 2,450 2,450 2,450 2,450 1,000
1991/12/04 2,360 2,460 2,350 2,460 326,000
1991/12/03 2,340 2,340 2,340 2,340 16,000
1991/12/02 2,340 2,340 2,340 2,340 1,000
1991/11/29 2,490 2,490 2,340 2,340 7,000
1991/11/28 2,370 2,420 2,360 2,400 315,000
1991/11/27 2,460 2,490 2,390 2,420 311,000
1991/11/26 2,460 2,500 2,300 2,440 514,000
1991/11/25 2,550 2,570 2,440 2,450 451,000
1991/11/22 2,550 2,610 2,480 2,570 1,663,000
1991/11/21 2,370 2,370 2,370 2,370 1,000
1991/11/20 2,410 2,410 2,410 2,410 1,000
1991/11/19 2,260 2,450 2,240 2,400 1,156,000
1991/11/18 2,190 2,190 2,150 2,170 4,000
1991/11/15 2,220 2,230 2,090 2,190 1,061,000
1991/11/15 1 -> 1.10 分割
1991/11/14 2,500 2,500 2,500 2,500 1,000
1991/11/13 2,520 2,520 2,500 2,500 3,000
1991/11/12 2,530 2,610 2,530 2,550 434,000
1991/11/11 2,520 2,520 2,520 2,520 2,000
1991/11/08 2,680 2,680 2,640 2,640 2,000
1991/11/07 2,760 2,760 2,720 2,720 2,000
1991/11/06 2,770 2,840 2,690 2,720 898,000
1991/11/05 2,720 2,790 2,650 2,790 956,000
1991/11/01 3,100 3,110 2,700 2,800 2,528,000
1991/10/31 3,130 3,130 3,130 3,130 12,000
1991/10/30 3,110 3,160 3,110 3,160 8,000
1991/10/29 3,110 3,150 3,100 3,110 6,000
1991/10/28 3,150 3,220 3,150 3,150 23,000
1991/10/25 3,050 3,150 3,050 3,150 27,000
1991/10/24 2,560 2,560 2,560 2,560 1,000
1991/10/23 2,620 2,670 2,570 2,590 628,000
1991/10/22 2,650 2,650 2,600 2,600 414,000
1991/10/21 2,710 2,710 2,710 2,710 8,000
1991/10/18 2,710 2,710 2,710 2,710 12,000
1991/10/17 2,750 2,750 2,710 2,710 10,000
1991/10/16 2,710 2,710 2,710 2,710 3,000
1991/10/15 2,570 2,580 2,570 2,580 5,000
1991/10/14 2,630 2,630 2,580 2,580 6,000
1991/10/11 2,600 2,600 2,580 2,580 20,000
1991/10/09 2,660 2,660 2,570 2,600 10,000
1991/10/08 2,740 2,760 2,700 2,700 13,000
1991/10/07 2,850 2,860 2,790 2,790 70,000
1991/10/04 2,830 2,850 2,780 2,810 17,000
1991/10/03 2,710 2,790 2,710 2,790 5,000
1991/10/02 2,540 2,600 2,540 2,600 5,000
1991/10/01 2,500 2,500 2,480 2,480 14,000
1991/09/30 2,520 2,520 2,490 2,490 11,000
1991/09/27 2,410 2,450 2,410 2,450 6,000
1991/09/26 2,290 2,290 2,290 2,290 1,000
1991/09/25 2,260 2,260 2,260 2,260 2,000
1991/09/24 2,210 2,220 2,210 2,220 4,000
1991/09/20 2,270 2,300 2,220 2,230 511,000
1991/09/19 2,340 2,340 2,280 2,280 356,000
1991/09/18 2,380 2,390 2,320 2,340 210,000
1991/09/17 2,400 2,440 2,400 2,440 6,000
1991/09/13 2,290 2,370 2,290 2,350 55,000
1991/09/12 2,250 2,250 2,250 2,250 2,000
1991/09/11 2,180 2,230 2,170 2,220 192,000
1991/09/10 2,180 2,220 2,180 2,180 83,000
1991/09/09 2,250 2,250 2,250 2,250 1,000
1991/09/06 2,270 2,270 2,270 2,270 1,000
1991/09/05 2,230 2,270 2,220 2,270 352,000
1991/09/04 2,280 2,280 2,250 2,250 2,000
1991/09/03 2,290 2,330 2,190 2,240 575,000
1991/09/02 2,140 2,310 2,130 2,310 944,000
1991/08/30 2,140 2,260 2,100 2,100 966,000
1991/08/29 2,020 2,150 2,020 2,120 714,000
1991/08/28 1,980 2,000 1,950 2,000 185,000
1991/08/27 1,990 1,990 1,940 1,960 240,000
1991/08/26 1,950 1,980 1,920 1,920 5,000
1991/08/23 2,030 2,030 1,940 1,940 495,000
1991/08/22 1,980 1,980 1,980 1,980 3,000
1991/08/21 1,910 2,050 1,890 1,920 799,000
1991/08/20 1,850 1,920 1,840 1,890 595,000
1991/08/19 1,960 1,970 1,800 1,850 663,000
1991/08/16 2,010 2,030 1,970 1,970 350,000
1991/08/15 2,010 2,060 1,990 2,000 274,000
1991/08/14 2,000 2,050 1,990 2,010 402,000
1991/08/13 2,000 2,000 1,990 1,990 2,000
1991/08/12 2,120 2,130 2,040 2,040 6,000
1991/08/09 2,200 2,200 2,190 2,190 9,000
1991/08/08 2,260 2,260 2,200 2,200 3,000
1991/08/07 2,260 2,260 2,260 2,260 1,000
1991/08/06 2,280 2,300 2,250 2,250 281,000
1991/08/05 2,340 2,350 2,300 2,300 134,000
1991/08/02 2,390 2,390 2,350 2,350 149,000
1991/08/01 2,420 2,440 2,350 2,390 196,000
1991/07/31 2,360 2,360 2,360 2,360 1,000
1991/07/30 2,380 2,380 2,380 2,380 1,000
1991/07/29 2,380 2,380 2,380 2,380 1,000
1991/07/26 2,380 2,380 2,380 2,380 2,000
1991/07/25 2,360 2,370 2,360 2,370 3,000
1991/07/24 2,330 2,380 2,330 2,380 270,000
1991/07/23 2,320 2,320 2,320 2,320 1,000
1991/07/22 2,430 2,430 2,350 2,350 5,000
1991/07/19 2,440 2,440 2,390 2,390 10,000
1991/07/18 2,550 2,550 2,400 2,400 50,000
1991/07/17 2,570 2,580 2,540 2,540 11,000
1991/07/16 2,560 2,590 2,560 2,590 5,000
1991/07/15 2,490 2,510 2,490 2,510 3,000
1991/07/12 2,510 2,530 2,490 2,490 14,000
1991/07/11 2,590 2,590 2,550 2,550 17,000
1991/07/10 2,410 2,620 2,350 2,620 1,920,000
1991/07/09 2,090 2,090 2,090 2,090 4,000
1991/07/08 2,380 2,390 2,040 2,050 1,832,000
1991/07/05 2,550 2,570 2,510 2,510 15,000
1991/07/04 2,590 2,590 2,590 2,590 2,000
1991/07/03 3,050 3,050 3,000 3,000 2,000
1991/07/02 3,020 3,020 2,970 3,000 8,000
1991/07/01 3,120 3,120 3,060 3,060 10,000
1991/06/28 3,210 3,220 3,170 3,170 8,000
1991/06/27 3,150 3,160 3,150 3,160 3,000
1991/06/26 3,240 3,240 3,240 3,240 4,000
1991/06/25 3,140 3,150 3,140 3,140 3,000
1991/06/24 3,220 3,230 3,150 3,170 16,000
1991/06/21 3,190 3,190 3,170 3,170 12,000
1991/06/20 3,060 3,140 3,050 3,130 347,000
1991/06/19 3,300 3,300 3,240 3,240 5,000
1991/06/18 3,390 3,390 3,300 3,300 11,000
1991/06/17 3,420 3,420 3,350 3,400 9,000
1991/06/14 3,360 3,440 3,360 3,440 20,000
1991/06/13 3,350 3,350 3,350 3,350 14,000
1991/06/12 3,430 3,430 3,370 3,400 151,000
1991/06/11 3,350 3,350 3,350 3,350 1,000
1991/06/10 3,390 3,420 3,350 3,350 113,000
1991/06/07 3,410 3,410 3,380 3,400 139,000
1991/06/06 3,300 3,300 3,300 3,300 1,000
1991/06/05 3,410 3,410 3,320 3,320 29,000
1991/06/04 3,410 3,410 3,410 3,410 3,000
1991/06/03 3,500 3,500 3,490 3,490 2,000
1991/05/31 3,560 3,570 3,490 3,490 39,000
1991/05/30 3,510 3,510 3,510 3,510 1,000
1991/05/29 3,410 3,470 3,360 3,470 6,000
1991/05/28 3,240 3,320 3,240 3,320 3,000
1991/05/27 3,510 3,510 3,240 3,240 632,000
1991/05/24 3,650 3,650 3,650 3,650 1,000
1991/05/23 3,690 3,690 3,690 3,690 1,000
1991/05/22 3,690 3,750 3,660 3,670 354,000
1991/05/21 3,690 3,690 3,690 3,690 1,000
1991/05/20 3,720 3,770 3,720 3,730 170,000
1991/05/17 3,760 3,810 3,740 3,750 472,000
1991/05/16 3,830 3,830 3,720 3,720 1,066,000
1991/05/15 3,900 3,900 3,900 3,900 3,000
1991/05/15 1 -> 1.10 分割
1991/05/14 4,200 4,270 4,200 4,270 2,000
1991/05/13 4,380 4,430 4,250 4,250 996,000
1991/05/10 4,800 4,810 4,410 4,450 1,846,000
1991/05/09 4,890 4,890 4,890 4,890 1,000
1991/05/08 4,940 4,940 4,910 4,910 36,000
1991/05/07 5,000 5,000 4,960 4,960 17,000
1991/05/02 4,910 5,000 4,910 5,000 56,000
1991/05/01 4,900 4,900 4,900 4,900 1,000
1991/04/30 4,860 4,860 4,860 4,860 1,000
1991/04/26 4,890 4,890 4,860 4,860 9,000
1991/04/25 4,980 4,980 4,890 4,890 19,000
1991/04/24 4,950 4,950 4,930 4,930 3,000
1991/04/23 4,780 4,850 4,780 4,850 4,000
1991/04/22 4,820 4,900 4,820 4,900 22,000
1991/04/19 4,760 4,760 4,720 4,720 38,000
1991/04/18 4,750 4,750 4,750 4,750 3,000
1991/04/17 4,860 4,860 4,800 4,800 11,000
1991/04/16 4,900 4,900 4,820 4,820 5,000
1991/04/15 4,820 4,890 4,820 4,860 82,000
1991/04/12 4,870 4,890 4,820 4,820 108,000
1991/04/11 4,700 4,850 4,700 4,820 284,000
1991/04/10 4,680 4,690 4,650 4,680 16,000
1991/04/09 4,760 4,760 4,710 4,750 96,000
1991/04/08 4,690 4,800 4,690 4,760 46,000
1991/04/05 4,510 4,680 4,510 4,640 380,000
1991/04/04 4,440 4,500 4,440 4,500 252,000
1991/04/03 4,440 4,440 4,440 4,440 2,000
1991/04/02 4,460 4,470 4,420 4,430 741,000
1991/04/01 4,500 4,540 4,490 4,490 26,000
1991/03/29 4,450 4,500 4,450 4,450 23,000
1991/03/28 4,450 4,450 4,450 4,450 5,000
1991/03/27 4,100 4,100 4,100 4,100 7,000
1991/03/26 4,100 4,100 4,100 4,100 1,501,000
1991/03/25 4,170 4,170 4,100 4,100 1,523,000
1991/03/22 4,130 4,130 4,100 4,120 12,000
1991/03/20 4,190 4,190 4,090 4,090 14,000
1991/03/19 4,280 4,280 4,240 4,250 15,000
1991/03/18 4,210 4,300 4,210 4,290 67,000
1991/03/15 4,290 4,310 4,290 4,310 18,000
1991/03/14 4,210 4,210 4,180 4,190 126,000
1991/03/13 4,200 4,280 4,200 4,210 70,000
1991/03/12 4,300 4,300 4,300 4,300 1,000
1991/03/11 4,260 4,270 4,260 4,270 2,000
1991/03/08 4,300 4,300 4,300 4,300 10,000
1991/03/07 4,350 4,350 4,300 4,300 2,000
1991/03/06 4,350 4,350 4,300 4,300 3,000
1991/03/05 4,390 4,400 4,260 4,330 441,000
1991/03/04 4,190 4,380 4,190 4,380 13,000
1991/03/01 4,290 4,310 4,230 4,250 125,000
1991/02/28 4,350 4,350 4,230 4,230 20,000
1991/02/27 4,280 4,300 4,250 4,250 116,000
1991/02/26 4,350 4,400 4,350 4,400 4,000
1991/02/25 4,380 4,400 4,380 4,400 2,000
1991/02/22 4,390 4,440 4,320 4,330 225,000
1991/02/21 4,390 4,470 4,310 4,410 889,000
1991/02/20 4,400 4,400 4,400 4,400 2,000
1991/02/19 4,420 4,420 4,390 4,390 3,000
1991/02/18 4,390 4,500 4,300 4,350 705,000
1991/02/15 4,380 4,380 4,380 4,380 2,000
1991/02/14 4,490 4,510 4,380 4,420 423,000
1991/02/13 4,560 4,560 4,560 4,560 227,000
1991/02/12 4,470 4,560 4,470 4,560 305,000
1991/02/08 4,240 4,350 4,240 4,350 272,000
1991/02/07 4,140 4,140 4,140 4,140 3,000
1991/02/06 4,290 4,300 4,180 4,190 727,000
1991/02/05 4,340 4,360 4,340 4,360 3,000
1991/02/04 4,250 4,290 4,250 4,290 2,000
1991/02/01 4,200 4,220 4,200 4,220 2,000
1991/01/31 4,150 4,250 4,150 4,150 25,000
1991/01/30 3,990 4,080 3,990 4,080 15,000
1991/01/29 3,930 3,990 3,930 3,990 2,000
1991/01/28 4,030 4,040 3,980 4,040 61,000
1991/01/25 4,030 4,030 3,980 3,980 9,000
1991/01/24 4,090 4,090 4,000 4,040 405,000
1991/01/23 4,040 4,050 4,010 4,030 482,000
1991/01/22 4,040 4,080 4,020 4,040 284,000
1991/01/21 4,060 4,070 4,060 4,070 2,000
1991/01/18 4,010 4,010 4,010 4,010 1,000
1991/01/17 3,860 3,860 3,860 3,860 1,000
1991/01/16 3,910 3,910 3,910 3,910 1,000
1991/01/14 4,010 4,010 3,940 4,010 239,000
1991/01/11 3,970 4,080 3,880 4,060 614,000
1991/01/10 3,900 3,950 3,870 3,950 431,000
1991/01/09 3,990 3,990 3,990 3,990 2,000
1991/01/08 4,050 4,090 3,910 3,950 1,144,000
1991/01/07 4,140 4,140 4,140 4,140 1,000
1991/01/04 4,050 4,100 4,050 4,080 335,000

このページの先頭へ