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
1994/12/30 1,930 1,930 1,930 1,930 1,000
1994/12/29 1,900 1,910 1,890 1,910 6,000
1994/12/28 1,900 1,930 1,900 1,930 2,000
1994/12/27 1,910 1,920 1,900 1,900 5,000
1994/12/26 1,950 1,950 1,910 1,910 10,000
1994/12/22 1,910 1,940 1,910 1,940 5,000
1994/12/21 1,910 1,910 1,900 1,900 3,000
1994/12/20 1,870 1,920 1,870 1,910 6,000
1994/12/19 1,870 1,870 1,870 1,870 8,000
1994/12/16 1,890 1,890 1,880 1,880 2,000
1994/12/15 1,880 1,910 1,880 1,910 4,000
1994/12/14 1,860 1,860 1,860 1,860 1,000
1994/12/13 1,860 1,860 1,860 1,860 2,000
1994/12/12 1,820 1,830 1,820 1,830 2,000
1994/12/09 1,840 1,840 1,820 1,820 16,000
1994/12/08 1,890 1,890 1,890 1,890 1,000
1994/12/07 1,870 1,880 1,860 1,860 4,000
1994/12/06 1,900 1,910 1,880 1,910 12,000
1994/12/05 1,900 1,910 1,900 1,910 3,000
1994/12/02 1,880 1,880 1,860 1,860 8,000
1994/12/01 1,930 1,930 1,890 1,890 30,000
1994/11/30 1,880 1,900 1,880 1,900 15,000
1994/11/29 1,860 1,860 1,860 1,860 1,000
1994/11/28 1,850 1,850 1,850 1,850 2,000
1994/11/25 1,840 1,860 1,840 1,860 3,000
1994/11/24 1,850 1,850 1,820 1,820 5,000
1994/11/22 1,840 1,900 1,830 1,900 8,000
1994/11/21 1,880 1,880 1,860 1,870 6,000
1994/11/18 1,880 1,880 1,880 1,880 1,000
1994/11/17 1,910 1,910 1,880 1,880 2,000
1994/11/16 1,910 1,910 1,910 1,910 1,000
1994/11/15 1,880 1,910 1,880 1,910 3,000
1994/11/14 1,870 1,870 1,870 1,870 2,000
1994/11/11 1,820 1,850 1,820 1,850 3,000
1994/11/10 1,940 1,940 1,830 1,830 11,000
1994/11/09 1,920 1,930 1,920 1,930 2,000
1994/11/08 1,920 1,950 1,920 1,950 4,000
1994/11/07 1,910 1,910 1,910 1,910 1,000
1994/11/04 1,920 1,930 1,910 1,920 113,000
1994/11/02 1,920 1,920 1,920 1,920 1,000
1994/11/01 1,900 1,900 1,900 1,900 4,000
1994/10/31 1,910 1,940 1,910 1,910 6,000
1994/10/28 1,880 1,880 1,880 1,880 1,000
1994/10/27 1,850 1,880 1,850 1,880 3,000
1994/10/26 1,870 1,870 1,820 1,820 5,000
1994/10/25 1,970 1,970 1,970 1,970 2,000
1994/10/24 1,990 2,000 1,980 1,990 117,000
1994/10/21 2,000 2,000 2,000 2,000 1,000
1994/10/20 2,050 2,050 2,040 2,040 3,000
1994/10/19 2,080 2,080 2,020 2,030 6,000
1994/10/18 2,040 2,080 2,040 2,080 2,000
1994/10/17 2,070 2,070 2,050 2,050 4,000
1994/10/14 2,060 2,060 2,060 2,060 1,000
1994/10/13 2,080 2,090 2,080 2,090 5,000
1994/10/12 2,100 2,100 2,050 2,090 14,000
1994/10/11 2,060 2,060 2,060 2,060 1,000
1994/10/07 2,100 2,100 2,100 2,100 1,000
1994/10/06 2,050 2,060 2,050 2,060 2,000
1994/10/05 2,040 2,090 1,990 2,080 18,000
1994/10/04 2,120 2,120 2,120 2,120 1,000
1994/10/03 2,120 2,120 2,120 2,120 1,000
1994/09/30 2,130 2,130 2,120 2,120 5,000
1994/09/29 2,110 2,110 2,110 2,110 1,000
1994/09/28 2,110 2,110 2,110 2,110 2,000
1994/09/27 2,140 2,140 2,110 2,110 3,000
1994/09/26 2,140 2,140 2,110 2,120 17,000
1994/09/22 2,110 2,110 2,090 2,100 5,000
1994/09/21 2,060 2,080 2,060 2,080 2,000
1994/09/20 2,040 2,040 2,030 2,030 3,000
1994/09/19 2,000 2,000 2,000 2,000 1,000
1994/09/16 2,080 2,080 2,080 2,080 1,000
1994/09/14 2,070 2,090 2,070 2,090 6,000
1994/09/13 2,070 2,090 2,050 2,090 3,000
1994/09/12 2,070 2,070 2,070 2,070 14,000
1994/09/09 2,110 2,140 2,080 2,090 14,000
1994/09/08 2,090 2,100 2,070 2,100 7,000
1994/09/07 2,170 2,170 2,090 2,090 5,000
1994/09/06 2,250 2,250 2,210 2,210 2,012,000
1994/09/05 2,240 2,240 2,210 2,210 3,000
1994/09/02 2,240 2,240 2,240 2,240 1,000
1994/09/01 2,260 2,260 2,260 2,260 1,000
1994/08/31 2,270 2,270 2,270 2,270 13,000
1994/08/30 2,260 2,260 2,260 2,260 1,000
1994/08/29 2,210 2,210 2,210 2,210 1,000
1994/08/26 2,210 2,210 2,190 2,190 5,000
1994/08/25 2,210 2,210 2,210 2,210 1,000
1994/08/24 2,180 2,200 2,180 2,200 2,000
1994/08/23 2,180 2,210 2,180 2,210 5,000
1994/08/22 2,220 2,220 2,220 2,220 1,000
1994/08/19 2,210 2,210 2,210 2,210 1,000
1994/08/18 2,180 2,220 2,180 2,220 2,000
1994/08/17 2,220 2,220 2,220 2,220 1,000
1994/08/16 2,220 2,230 2,220 2,220 3,000
1994/08/15 2,260 2,260 2,260 2,260 3,000
1994/08/12 2,260 2,260 2,220 2,260 19,000
1994/08/11 2,260 2,260 2,260 2,260 1,000
1994/08/10 2,280 2,280 2,280 2,280 3,000
1994/08/09 2,280 2,280 2,280 2,280 1,000
1994/08/08 2,260 2,260 2,260 2,260 2,000
1994/08/05 2,280 2,280 2,260 2,260 2,000
1994/08/04 2,300 2,300 2,300 2,300 1,000
1994/08/03 2,280 2,280 2,280 2,280 1,000
1994/08/02 2,290 2,290 2,290 2,290 2,000
1994/08/01 2,280 2,280 2,260 2,280 11,000
1994/07/29 2,290 2,290 2,290 2,290 16,000
1994/07/28 2,210 2,210 2,210 2,210 1,000
1994/07/27 2,300 2,300 2,300 2,300 1,000
1994/07/26 2,300 2,300 2,280 2,300 18,000
1994/07/25 2,260 2,260 2,260 2,260 3,000
1994/07/22 2,280 2,300 2,280 2,300 4,000
1994/07/21 2,300 2,300 2,300 2,300 1,000
1994/07/20 2,300 2,340 2,290 2,300 463,000
1994/07/19 2,220 2,220 2,220 2,220 4,000
1994/07/18 2,250 2,250 2,250 2,250 3,000
1994/07/15 2,250 2,250 2,250 2,250 1,000
1994/07/14 2,220 2,220 2,220 2,220 1,000
1994/07/13 2,160 2,160 2,160 2,160 2,000
1994/07/12 2,180 2,180 2,140 2,160 10,000
1994/07/11 2,160 2,160 2,160 2,160 4,000
1994/07/08 2,170 2,170 2,160 2,160 2,000
1994/07/07 2,190 2,190 2,180 2,180 12,000
1994/07/06 2,190 2,190 2,190 2,190 5,000
1994/07/05 2,280 2,280 2,220 2,220 10,000
1994/07/04 2,240 2,260 2,240 2,250 3,000
1994/07/01 2,240 2,250 2,220 2,230 115,000
1994/06/30 2,200 2,200 2,190 2,200 30,000
1994/06/29 2,180 2,190 2,180 2,190 3,000
1994/06/28 2,220 2,220 2,220 2,220 2,000
1994/06/27 2,210 2,210 2,180 2,180 6,000
1994/06/24 2,240 2,240 2,210 2,210 5,000
1994/06/23 2,240 2,280 2,240 2,250 11,000
1994/06/22 2,240 2,270 2,240 2,240 9,000
1994/06/21 2,280 2,300 2,280 2,300 4,000
1994/06/20 2,370 2,370 2,300 2,300 29,000
1994/06/17 2,350 2,370 2,350 2,370 33,000
1994/06/16 2,370 2,370 2,370 2,370 1,000
1994/06/15 2,380 2,380 2,380 2,380 1,000
1994/06/14 2,360 2,400 2,360 2,400 5,000
1994/06/13 2,380 2,400 2,380 2,400 18,000
1994/06/10 2,320 2,400 2,320 2,390 39,000
1994/06/09 2,290 2,320 2,290 2,320 10,000
1994/06/08 2,270 2,280 2,270 2,280 2,000
1994/06/07 2,250 2,290 2,250 2,260 263,000
1994/06/06 2,290 2,290 2,250 2,250 120,000
1994/06/03 2,300 2,300 2,280 2,300 9,000
1994/06/02 2,390 2,390 2,330 2,330 11,000
1994/06/01 2,430 2,440 2,400 2,440 8,000
1994/05/31 2,400 2,400 2,400 2,400 1,000
1994/05/30 2,380 2,390 2,380 2,390 3,000
1994/05/27 2,400 2,400 2,290 2,340 11,000
1994/05/26 2,460 2,460 2,400 2,400 13,000
1994/05/25 2,500 2,500 2,500 2,500 2,000
1994/05/24 2,600 2,600 2,600 2,600 5,000
1994/05/23 2,650 2,650 2,650 2,650 7,000
1994/05/20 2,650 2,650 2,650 2,650 11,000
1994/05/19 2,650 2,650 2,650 2,650 1,000
1994/05/18 2,690 2,690 2,690 2,690 3,000
1994/05/17 2,650 2,650 2,650 2,650 1,000
1994/05/16 2,720 2,720 2,710 2,710 2,000
1994/05/13 2,740 2,740 2,740 2,740 28,000
1994/05/12 2,730 2,740 2,730 2,740 4,000
1994/05/11 2,710 2,740 2,710 2,740 2,000
1994/05/10 2,710 2,710 2,660 2,660 31,000
1994/05/09 2,670 2,670 2,670 2,670 1,000
1994/05/06 2,660 2,660 2,660 2,660 2,000
1994/05/02 2,650 2,650 2,620 2,620 10,000
1994/04/28 2,710 2,710 2,650 2,650 14,000
1994/04/27 2,670 2,670 2,670 2,670 1,000
1994/04/26 2,670 2,670 2,670 2,670 5,000
1994/04/25 2,710 2,710 2,710 2,710 4,000
1994/04/22 2,730 2,730 2,700 2,700 9,000
1994/04/21 2,680 2,690 2,670 2,690 4,000
1994/04/20 2,720 2,720 2,680 2,680 10,000
1994/04/19 2,730 2,730 2,720 2,720 9,000
1994/04/18 2,710 2,710 2,710 2,710 1,000
1994/04/15 2,710 2,710 2,700 2,700 6,000
1994/04/14 2,690 2,690 2,670 2,670 2,000
1994/04/13 2,670 2,670 2,670 2,670 5,000
1994/04/12 2,640 2,680 2,640 2,680 3,000
1994/04/11 2,660 2,660 2,660 2,660 1,000
1994/04/08 2,660 2,660 2,640 2,640 3,000
1994/04/07 2,660 2,660 2,660 2,660 1,000
1994/04/06 2,680 2,680 2,680 2,680 1,000
1994/04/05 2,650 2,670 2,650 2,660 40,000
1994/04/04 2,640 2,660 2,640 2,660 6,000
1994/04/01 2,680 2,680 2,670 2,670 31,000
1994/03/31 2,710 2,710 2,630 2,630 15,000
1994/03/30 2,680 2,700 2,650 2,700 47,000
1994/03/29 2,710 2,710 2,700 2,700 7,000
1994/03/28 2,690 2,750 2,690 2,750 28,000
1994/03/25 2,690 2,690 2,680 2,680 6,000
1994/03/24 2,600 2,660 2,600 2,650 558,000
1994/03/23 2,680 2,680 2,640 2,640 5,000
1994/03/22 2,760 2,760 2,760 2,760 1,000
1994/03/18 2,810 2,810 2,800 2,800 18,000
1994/03/17 2,810 2,820 2,810 2,810 504,000
1994/03/16 2,780 2,840 2,780 2,840 4,000
1994/03/15 2,830 2,830 2,820 2,820 3,000
1994/03/14 2,820 2,830 2,810 2,810 9,000
1994/03/11 2,790 2,820 2,790 2,820 30,000
1994/03/10 2,770 2,830 2,770 2,830 7,000
1994/03/09 2,760 2,800 2,760 2,800 239,000
1994/03/08 2,780 2,790 2,750 2,790 28,000
1994/03/07 2,770 2,770 2,750 2,750 4,000
1994/03/04 2,780 2,810 2,770 2,810 53,000
1994/03/03 2,790 2,790 2,770 2,790 61,000
1994/03/02 2,810 2,820 2,790 2,790 564,000
1994/03/01 2,830 2,830 2,810 2,810 510,000
1994/02/28 2,810 2,820 2,790 2,790 20,000
1994/02/25 2,730 2,770 2,730 2,770 2,000
1994/02/24 2,750 2,770 2,740 2,760 17,000
1994/02/23 2,730 2,730 2,730 2,730 9,000
1994/02/22 2,720 2,730 2,720 2,730 2,000
1994/02/21 2,690 2,720 2,690 2,720 3,000
1994/02/18 2,700 2,720 2,700 2,700 7,000
1994/02/17 2,720 2,720 2,660 2,660 6,000
1994/02/16 2,750 2,760 2,750 2,760 6,000
1994/02/15 2,660 2,710 2,660 2,710 20,000
1994/02/14 2,790 2,790 2,750 2,760 6,000
1994/02/10 2,750 2,790 2,750 2,790 5,000
1994/02/09 2,770 2,790 2,740 2,740 11,000
1994/02/08 2,760 2,770 2,760 2,770 7,000
1994/02/07 2,750 2,750 2,750 2,750 1,000
1994/02/04 2,800 2,800 2,760 2,760 4,000
1994/02/03 2,850 2,850 2,800 2,800 15,000
1994/02/02 2,900 2,900 2,800 2,830 12,000
1994/02/01 2,910 2,910 2,910 2,910 6,000
1994/01/31 2,880 2,880 2,840 2,840 3,000
1994/01/28 2,760 2,780 2,740 2,780 6,000
1994/01/27 2,810 2,810 2,760 2,760 18,000
1994/01/26 2,750 2,790 2,750 2,790 5,000
1994/01/25 2,690 2,750 2,690 2,750 4,000
1994/01/24 2,660 2,690 2,660 2,690 5,000
1994/01/21 2,690 2,770 2,690 2,750 154,000
1994/01/20 2,700 2,740 2,680 2,680 65,000
1994/01/19 2,660 2,700 2,660 2,700 7,000
1994/01/18 2,700 2,700 2,660 2,660 9,000
1994/01/17 2,770 2,770 2,700 2,710 19,000
1994/01/14 2,770 2,790 2,710 2,790 46,000
1994/01/13 2,910 2,920 2,880 2,880 12,000
1994/01/12 2,920 2,920 2,920 2,920 4,000
1994/01/11 2,880 2,880 2,880 2,880 2,000
1994/01/10 2,940 2,940 2,920 2,920 18,000
1994/01/07 2,950 2,960 2,910 2,940 75,000
1994/01/06 2,910 2,910 2,910 2,910 5,000
1994/01/05 2,840 2,880 2,840 2,880 12,000
1994/01/04 2,800 2,800 2,800 2,800 1,000

このページの先頭へ