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
1993/12/30 2,840 2,840 2,800 2,800 14,000
1993/12/29 2,800 2,820 2,790 2,790 9,000
1993/12/28 2,840 2,840 2,840 2,840 1,000
1993/12/27 2,800 2,800 2,800 2,800 3,000
1993/12/24 2,820 2,820 2,820 2,820 4,000
1993/12/22 2,820 2,850 2,820 2,840 819,000
1993/12/21 2,800 2,820 2,800 2,820 802,000
1993/12/20 2,830 2,830 2,810 2,810 10,000
1993/12/17 2,810 2,810 2,810 2,810 1,000
1993/12/16 2,850 2,850 2,850 2,850 2,000
1993/12/15 2,770 2,790 2,770 2,770 5,000
1993/12/14 2,840 2,840 2,840 2,840 4,000
1993/12/13 2,800 2,800 2,800 2,800 3,000
1993/12/10 2,820 2,830 2,780 2,780 40,000
1993/12/09 2,740 2,780 2,740 2,780 4,000
1993/12/08 2,720 2,750 2,670 2,670 22,000
1993/12/07 2,680 2,680 2,680 2,680 5,000
1993/12/06 2,790 2,790 2,660 2,660 13,000
1993/12/03 2,790 2,800 2,780 2,800 3,000
1993/12/02 2,750 2,820 2,750 2,800 13,000
1993/12/01 2,620 2,620 2,620 2,620 3,000
1993/11/30 2,600 2,600 2,550 2,580 18,000
1993/11/29 2,720 2,720 2,650 2,650 3,000
1993/11/26 2,770 2,770 2,720 2,720 8,000
1993/11/25 2,750 2,840 2,750 2,830 5,000
1993/11/24 2,730 2,790 2,720 2,730 111,000
1993/11/22 2,770 2,770 2,730 2,750 17,000
1993/11/19 2,820 2,820 2,800 2,800 19,000
1993/11/18 2,860 2,900 2,840 2,860 17,000
1993/11/17 2,810 2,830 2,810 2,830 2,000
1993/11/16 2,720 2,810 2,720 2,800 10,000
1993/11/15 2,820 2,830 2,770 2,770 13,000
1993/11/12 2,770 2,860 2,770 2,860 84,000
1993/11/11 2,760 2,760 2,750 2,750 4,000
1993/11/10 2,710 2,720 2,710 2,720 9,000
1993/11/09 2,760 2,770 2,730 2,730 19,000
1993/11/08 2,710 2,770 2,710 2,760 12,000
1993/11/05 2,730 2,730 2,690 2,720 5,000
1993/11/04 2,740 2,780 2,740 2,740 13,000
1993/11/02 2,750 2,780 2,750 2,780 10,000
1993/11/01 2,720 2,770 2,720 2,770 25,000
1993/10/29 2,740 2,740 2,700 2,700 4,000
1993/10/28 2,720 2,720 2,700 2,700 4,000
1993/10/27 2,720 2,720 2,700 2,710 22,000
1993/10/26 2,780 2,780 2,720 2,720 61,000
1993/10/25 2,800 2,850 2,790 2,790 22,000
1993/10/22 2,800 2,810 2,800 2,800 17,000
1993/10/21 2,850 2,850 2,820 2,820 13,000
1993/10/20 2,890 2,890 2,830 2,830 12,000
1993/10/19 2,900 2,910 2,900 2,910 4,000
1993/10/18 2,970 2,970 2,940 2,940 9,000
1993/10/15 2,940 3,000 2,940 3,000 16,000
1993/10/14 2,930 2,940 2,930 2,940 15,000
1993/10/13 2,950 2,950 2,930 2,950 10,000
1993/10/12 2,940 2,960 2,940 2,940 5,000
1993/10/08 2,910 2,910 2,910 2,910 2,000
1993/10/07 2,920 2,930 2,860 2,860 9,000
1993/10/06 2,920 2,950 2,920 2,950 5,000
1993/10/05 2,940 2,940 2,940 2,940 2,000
1993/10/04 2,950 2,950 2,950 2,950 1,000
1993/10/01 2,960 2,970 2,960 2,970 8,000
1993/09/30 3,000 3,030 2,980 2,990 26,000
1993/09/29 2,960 2,970 2,960 2,960 23,000
1993/09/28 2,860 2,880 2,860 2,880 43,000
1993/09/27 2,810 2,850 2,810 2,850 14,000
1993/09/24 2,800 2,800 2,800 2,800 2,000
1993/09/22 2,830 2,850 2,830 2,840 16,000
1993/09/21 2,850 2,870 2,850 2,870 15,000
1993/09/20 2,840 2,840 2,840 2,840 1,000
1993/09/17 2,850 2,860 2,850 2,860 12,000
1993/09/16 2,850 2,860 2,850 2,860 501,000
1993/09/14 2,860 2,870 2,850 2,850 518,000
1993/09/13 2,850 2,890 2,850 2,890 30,000
1993/09/10 2,850 2,870 2,850 2,870 9,000
1993/09/09 2,830 2,840 2,820 2,830 65,000
1993/09/08 2,830 2,840 2,830 2,830 7,000
1993/09/07 2,870 2,870 2,870 2,870 20,000
1993/09/06 2,840 2,880 2,840 2,880 15,000
1993/09/03 2,820 2,840 2,820 2,840 5,000
1993/09/02 2,830 2,830 2,790 2,790 4,000
1993/09/01 2,830 2,830 2,830 2,830 2,000
1993/08/31 2,830 2,830 2,830 2,830 13,000
1993/08/30 2,800 2,800 2,800 2,800 1,000
1993/08/27 2,810 2,810 2,810 2,810 2,000
1993/08/26 2,830 2,850 2,830 2,850 83,000
1993/08/25 2,830 2,830 2,830 2,830 2,000
1993/08/24 2,830 2,830 2,830 2,830 1,000
1993/08/23 2,840 2,840 2,840 2,840 1,000
1993/08/20 2,830 2,830 2,830 2,830 1,000
1993/08/19 2,820 2,820 2,790 2,790 3,000
1993/08/18 2,820 2,820 2,820 2,820 2,000
1993/08/17 2,840 2,840 2,840 2,840 3,000
1993/08/16 2,830 2,840 2,830 2,840 5,000
1993/08/13 2,840 2,840 2,840 2,840 3,000
1993/08/12 2,870 2,880 2,870 2,880 6,000
1993/08/11 2,870 2,870 2,870 2,870 8,000
1993/08/10 2,850 2,850 2,830 2,830 10,000
1993/08/09 2,880 2,880 2,840 2,840 102,000
1993/08/06 2,890 2,890 2,890 2,890 2,000
1993/08/05 2,860 2,890 2,840 2,890 58,000
1993/08/04 2,840 2,860 2,840 2,860 57,000
1993/08/03 2,830 2,840 2,830 2,840 10,000
1993/08/02 2,840 2,840 2,810 2,810 53,000
1993/07/30 2,890 2,890 2,860 2,860 79,000
1993/07/29 2,810 2,860 2,810 2,860 184,000
1993/07/28 2,770 2,800 2,770 2,800 116,000
1993/07/27 2,760 2,760 2,760 2,760 2,000
1993/07/26 2,710 2,770 2,710 2,770 5,000
1993/07/23 2,750 2,750 2,750 2,750 1,000
1993/07/22 2,800 2,810 2,800 2,800 76,000
1993/07/21 2,800 2,810 2,760 2,790 110,000
1993/07/20 2,830 2,830 2,820 2,820 80,000
1993/07/19 2,860 2,860 2,810 2,830 64,000
1993/07/16 2,760 2,860 2,760 2,860 15,000
1993/07/15 2,810 2,810 2,770 2,770 7,000
1993/07/14 2,790 2,790 2,750 2,790 4,000
1993/07/13 2,750 2,840 2,750 2,840 10,000
1993/07/12 2,730 2,740 2,710 2,710 4,000
1993/07/09 2,710 2,750 2,700 2,740 7,000
1993/07/08 2,630 2,700 2,630 2,700 10,000
1993/07/07 2,590 2,630 2,590 2,630 4,000
1993/07/06 2,570 2,570 2,570 2,570 6,000
1993/07/05 2,610 2,610 2,610 2,610 5,000
1993/07/02 2,570 2,570 2,570 2,570 2,000
1993/07/01 2,560 2,560 2,560 2,560 1,000
1993/06/30 2,570 2,570 2,540 2,560 18,000
1993/06/29 2,580 2,580 2,560 2,580 4,000
1993/06/28 2,550 2,620 2,550 2,620 5,000
1993/06/25 2,630 2,630 2,590 2,590 3,000
1993/06/24 2,550 2,640 2,550 2,640 6,000
1993/06/23 2,530 2,580 2,530 2,580 4,000
1993/06/22 2,500 2,500 2,480 2,480 2,000
1993/06/21 2,510 2,510 2,500 2,500 6,000
1993/06/18 2,590 2,590 2,590 2,590 1,000
1993/06/17 2,550 2,550 2,550 2,550 7,000
1993/06/16 2,560 2,560 2,550 2,550 5,000
1993/06/15 2,700 2,710 2,600 2,600 33,000
1993/06/14 2,730 2,730 2,710 2,710 19,000
1993/06/11 2,710 2,740 2,700 2,720 24,000
1993/06/10 2,600 2,600 2,600 2,600 2,000
1993/06/08 2,700 2,700 2,700 2,700 5,000
1993/06/07 2,710 2,710 2,710 2,710 2,000
1993/06/04 2,720 2,750 2,720 2,730 12,000
1993/06/03 2,660 2,700 2,660 2,680 20,000
1993/06/02 2,670 2,670 2,650 2,670 5,000
1993/06/01 2,670 2,680 2,670 2,680 2,000
1993/05/31 2,730 2,730 2,660 2,660 15,000
1993/05/28 2,600 2,650 2,600 2,650 5,000
1993/05/27 2,600 2,600 2,600 2,600 1,000
1993/05/26 2,530 2,530 2,530 2,530 10,000
1993/05/25 2,500 2,500 2,500 2,500 2,000
1993/05/24 2,460 2,460 2,460 2,460 1,000
1993/05/21 2,480 2,500 2,480 2,500 4,000
1993/05/20 2,450 2,450 2,450 2,450 1,000
1993/05/19 2,440 2,440 2,440 2,440 2,000
1993/05/18 2,440 2,440 2,440 2,440 1,000
1993/05/17 2,480 2,480 2,480 2,480 1,000
1993/05/14 2,500 2,500 2,500 2,500 2,000
1993/05/13 2,500 2,500 2,500 2,500 1,000
1993/05/12 2,510 2,510 2,510 2,510 1,000
1993/05/11 2,500 2,550 2,500 2,550 4,000
1993/05/10 2,480 2,480 2,480 2,480 1,000
1993/05/07 2,430 2,470 2,430 2,470 3,000
1993/05/06 2,470 2,470 2,470 2,470 1,000
1993/04/30 2,460 2,460 2,460 2,460 17,000
1993/04/28 2,420 2,420 2,420 2,420 8,000
1993/04/27 2,410 2,410 2,380 2,380 2,000
1993/04/26 2,330 2,370 2,330 2,370 3,000
1993/04/23 2,310 2,310 2,310 2,310 2,000
1993/04/22 2,340 2,360 2,340 2,340 8,000
1993/04/21 2,370 2,370 2,330 2,330 3,000
1993/04/20 2,390 2,460 2,390 2,390 7,000
1993/04/19 2,430 2,430 2,430 2,430 1,000
1993/04/16 2,490 2,490 2,490 2,490 3,000
1993/04/15 2,520 2,520 2,520 2,520 2,000
1993/04/14 2,510 2,550 2,510 2,510 10,000
1993/04/13 2,450 2,580 2,450 2,580 12,000
1993/04/12 2,450 2,450 2,450 2,450 1,000
1993/04/09 2,450 2,460 2,450 2,460 2,000
1993/04/08 2,480 2,480 2,480 2,480 5,000
1993/04/07 2,470 2,470 2,460 2,460 2,000
1993/04/06 2,450 2,500 2,450 2,500 4,000
1993/04/05 2,430 2,430 2,400 2,400 6,000
1993/04/02 2,430 2,430 2,430 2,430 1,000
1993/04/01 2,390 2,420 2,390 2,420 4,000
1993/03/31 2,430 2,440 2,410 2,430 23,000
1993/03/30 2,440 2,450 2,410 2,410 7,000
1993/03/29 2,480 2,480 2,480 2,480 9,000
1993/03/26 2,440 2,440 2,440 2,440 458,000
1993/03/25 2,370 2,420 2,370 2,420 254,000
1993/03/24 2,360 2,360 2,340 2,340 3,000
1993/03/23 2,330 2,400 2,330 2,400 4,000
1993/03/22 2,370 2,370 2,370 2,370 1,000
1993/03/19 2,400 2,400 2,370 2,400 19,000
1993/03/18 2,410 2,410 2,410 2,410 1,000
1993/03/17 2,310 2,310 2,310 2,310 3,000
1993/03/16 2,400 2,400 2,330 2,330 314,000
1993/03/15 2,450 2,450 2,450 2,450 1,000
1993/03/12 2,460 2,490 2,460 2,460 11,000
1993/03/11 2,460 2,470 2,450 2,460 11,000
1993/03/10 2,310 2,380 2,310 2,380 7,000
1993/03/09 2,270 2,300 2,250 2,300 212,000
1993/03/08 2,230 2,290 2,230 2,280 13,000
1993/03/05 2,290 2,290 2,270 2,270 762,000
1993/03/04 2,290 2,290 2,280 2,290 763,000
1993/03/03 2,200 2,200 2,200 2,200 3,000
1993/03/02 2,120 2,120 2,120 2,120 2,000
1993/03/01 2,140 2,140 2,140 2,140 1,000
1993/02/26 2,120 2,120 2,120 2,120 20,000
1993/02/25 2,120 2,120 2,120 2,120 1,000
1993/02/24 2,050 2,050 2,050 2,050 2,000
1993/02/23 2,070 2,070 2,010 2,020 34,000
1993/02/22 2,070 2,070 2,070 2,070 2,000
1993/02/19 2,210 2,210 2,180 2,180 4,000
1993/02/18 2,210 2,210 2,210 2,210 3,000
1993/02/17 2,180 2,180 2,180 2,180 4,000
1993/02/16 2,240 2,240 2,180 2,230 293,000
1993/02/15 2,230 2,250 2,230 2,250 2,000
1993/02/12 2,260 2,280 2,260 2,270 5,000
1993/02/10 2,230 2,260 2,230 2,260 8,000
1993/02/09 2,300 2,300 2,300 2,300 3,000
1993/02/08 2,240 2,320 2,240 2,320 22,000
1993/02/05 2,140 2,220 2,140 2,220 8,000
1993/02/04 2,110 2,120 2,110 2,120 16,000
1993/02/03 2,120 2,140 2,100 2,120 27,000
1993/02/02 2,130 2,140 2,100 2,110 38,000
1993/02/01 2,080 2,110 2,080 2,110 59,000
1993/01/29 2,020 2,050 2,020 2,040 230,000
1993/01/28 1,920 2,000 1,920 2,000 152,000
1993/01/27 1,930 1,930 1,930 1,930 3,000
1993/01/26 1,900 1,930 1,890 1,930 5,000
1993/01/25 1,860 1,890 1,860 1,890 2,000
1993/01/22 1,910 1,910 1,890 1,890 2,000
1993/01/21 1,910 1,910 1,910 1,910 1,000
1993/01/20 1,940 1,940 1,910 1,910 2,000
1993/01/19 1,910 1,940 1,910 1,930 7,000
1993/01/18 1,860 1,870 1,860 1,870 2,000
1993/01/14 1,820 1,820 1,810 1,810 9,000
1993/01/13 1,800 1,800 1,800 1,800 17,000
1993/01/12 1,830 1,830 1,830 1,830 5,000
1993/01/11 1,840 1,840 1,840 1,840 1,000
1993/01/08 1,830 1,860 1,830 1,860 3,000
1993/01/07 1,810 1,870 1,810 1,870 216,000
1993/01/06 1,800 1,820 1,800 1,810 152,000
1993/01/05 1,840 1,840 1,800 1,820 209,000
1993/01/04 1,830 1,830 1,830 1,830 1,000

このページの先頭へ