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
1997/12/30 2,430 2,430 2,420 2,430 14,000
1997/12/29 2,370 2,380 2,360 2,380 3,000
1997/12/26 2,380 2,380 2,380 2,380 49,000
1997/12/25 2,800 2,800 2,800 2,800 2,000
1997/12/24 2,660 2,680 2,660 2,680 3,000
1997/12/22 2,780 2,780 2,740 2,740 2,000
1997/12/19 2,800 2,840 2,790 2,790 6,000
1997/12/18 2,800 2,820 2,790 2,790 104,000
1997/12/17 2,820 2,840 2,820 2,840 4,000
1997/12/16 2,780 2,780 2,780 2,780 3,000
1997/12/15 2,730 2,730 2,720 2,720 2,000
1997/12/12 2,680 2,690 2,680 2,690 74,000
1997/12/11 2,710 2,730 2,710 2,730 2,000
1997/12/10 2,710 2,710 2,710 2,710 1,000
1997/12/09 2,720 2,720 2,690 2,690 2,000
1997/12/08 2,690 2,690 2,690 2,690 1,000
1997/12/05 2,620 2,620 2,620 2,620 1,000
1997/12/04 2,690 2,720 2,620 2,620 176,000
1997/12/03 2,890 2,890 2,680 2,730 179,000
1997/12/02 2,940 2,940 2,890 2,890 157,000
1997/12/01 2,900 2,900 2,890 2,900 62,000
1997/11/28 2,880 2,900 2,880 2,900 10,000
1997/11/27 2,850 2,880 2,850 2,880 2,000
1997/11/26 2,650 2,650 2,650 2,650 2,000
1997/11/25 2,630 2,630 2,610 2,610 3,000
1997/11/21 2,810 2,820 2,800 2,800 6,000
1997/11/20 2,740 2,770 2,740 2,770 3,000
1997/11/19 2,680 2,680 2,660 2,660 4,000
1997/11/18 2,660 2,680 2,660 2,680 5,000
1997/11/17 2,510 2,620 2,510 2,620 16,000
1997/11/14 2,500 2,520 2,500 2,520 2,000
1997/11/13 2,500 2,500 2,480 2,480 5,000
1997/11/12 2,620 2,620 2,610 2,610 2,000
1997/11/11 2,500 2,500 2,500 2,500 3,000
1997/11/10 2,450 2,470 2,450 2,470 9,000
1997/11/07 2,470 2,520 2,470 2,520 5,000
1997/11/06 2,510 2,510 2,510 2,510 2,000
1997/11/05 2,600 2,600 2,550 2,550 42,000
1997/11/04 2,470 2,470 2,470 2,470 1,000
1997/10/31 2,610 2,610 2,470 2,470 10,000
1997/10/30 2,600 2,600 2,600 2,600 1,000
1997/10/29 2,500 2,530 2,500 2,530 2,000
1997/10/28 2,410 2,430 2,410 2,430 6,000
1997/10/27 2,410 2,470 2,410 2,470 10,000
1997/10/24 2,460 2,470 2,420 2,420 147,000
1997/10/23 2,560 2,560 2,530 2,530 13,000
1997/10/22 2,590 2,620 2,590 2,600 11,000
1997/10/21 2,590 2,590 2,580 2,580 9,000
1997/10/20 2,590 2,590 2,590 2,590 2,000
1997/10/17 2,710 2,710 2,710 2,710 1,000
1997/10/16 2,780 2,780 2,740 2,740 7,000
1997/10/15 2,860 2,860 2,730 2,740 57,000
1997/10/14 2,890 2,890 2,850 2,890 4,000
1997/10/13 2,870 2,890 2,870 2,890 3,000
1997/10/09 2,850 2,850 2,850 2,850 1,000
1997/10/08 2,860 2,860 2,860 2,860 3,000
1997/10/07 2,870 2,870 2,800 2,800 13,000
1997/10/06 2,950 2,970 2,910 2,950 55,000
1997/10/03 2,930 2,930 2,910 2,910 2,000
1997/10/02 2,920 2,920 2,910 2,910 5,000
1997/10/01 2,730 2,840 2,730 2,840 7,000
1997/09/30 2,820 2,820 2,780 2,800 15,000
1997/09/29 2,840 2,840 2,780 2,780 62,000
1997/09/26 2,900 2,930 2,900 2,900 7,000
1997/09/25 2,910 2,910 2,890 2,890 12,000
1997/09/24 2,810 2,850 2,810 2,850 26,000
1997/09/22 2,780 2,790 2,780 2,790 27,000
1997/09/19 2,730 2,750 2,730 2,730 2,104,000
1997/09/18 2,720 2,760 2,720 2,740 4,853,000
1997/09/17 2,730 2,730 2,670 2,670 11,000
1997/09/16 2,730 2,730 2,730 2,730 1,000
1997/09/12 2,600 2,730 2,600 2,720 38,000
1997/09/11 2,650 2,670 2,640 2,640 8,000
1997/09/10 2,630 2,650 2,630 2,650 3,002,000
1997/09/09 2,650 2,650 2,650 2,650 1,000
1997/09/08 2,700 2,710 2,690 2,700 41,000
1997/09/05 2,670 2,670 2,670 2,670 1,000
1997/09/04 2,600 2,690 2,600 2,690 8,000
1997/09/03 2,650 2,690 2,630 2,630 7,000
1997/09/02 2,600 2,600 2,600 2,600 3,000
1997/09/01 2,560 2,590 2,550 2,590 4,000
1997/08/29 2,590 2,590 2,590 2,590 47,000
1997/08/28 2,590 2,590 2,570 2,590 4,000
1997/08/27 2,630 2,630 2,630 2,630 2,001,000
1997/08/26 2,700 2,720 2,690 2,690 22,000
1997/08/25 2,680 2,680 2,680 2,680 2,000
1997/08/22 2,690 2,690 2,680 2,680 6,000
1997/08/21 2,810 2,810 2,810 2,810 2,000
1997/08/20 2,820 2,820 2,800 2,810 4,000
1997/08/19 2,810 2,820 2,810 2,820 3,000
1997/08/18 2,820 2,820 2,810 2,810 2,000
1997/08/15 2,820 2,850 2,810 2,850 6,000
1997/08/14 2,720 2,780 2,720 2,780 3,000
1997/08/13 2,670 2,680 2,670 2,680 3,000
1997/08/12 2,690 2,710 2,640 2,670 196,000
1997/08/11 2,730 2,730 2,700 2,710 8,000
1997/08/08 2,800 2,800 2,800 2,800 2,000
1997/08/07 2,730 2,900 2,730 2,850 8,000
1997/08/06 2,650 2,700 2,650 2,700 6,000
1997/08/05 2,640 2,650 2,630 2,630 4,000
1997/08/04 2,770 2,770 2,680 2,680 10,000
1997/08/01 2,780 2,790 2,760 2,760 4,000
1997/07/31 2,850 2,900 2,830 2,900 22,000
1997/07/30 2,790 2,800 2,780 2,800 10,000
1997/07/29 2,710 2,810 2,710 2,810 7,000
1997/07/28 2,590 2,600 2,580 2,600 18,000
1997/07/25 2,540 2,570 2,540 2,570 7,000
1997/07/24 2,510 2,520 2,510 2,520 4,000
1997/07/23 2,570 2,570 2,490 2,490 4,000
1997/07/22 2,550 2,580 2,540 2,580 8,000
1997/07/18 2,430 2,430 2,430 2,430 2,000
1997/07/17 2,440 2,440 2,400 2,430 368,000
1997/07/16 2,390 2,400 2,380 2,400 5,000
1997/07/15 2,370 2,400 2,370 2,370 4,000
1997/07/14 2,360 2,370 2,320 2,370 5,000
1997/07/11 2,360 2,380 2,360 2,380 5,000
1997/07/10 2,410 2,410 2,410 2,410 2,000
1997/07/09 2,380 2,390 2,380 2,390 2,000
1997/07/08 2,380 2,390 2,380 2,390 2,000
1997/07/07 2,390 2,390 2,380 2,380 27,000
1997/07/04 2,480 2,480 2,440 2,440 11,000
1997/07/03 2,400 2,430 2,400 2,430 27,000
1997/07/02 2,380 2,400 2,380 2,400 4,000
1997/07/01 2,410 2,410 2,380 2,380 12,000
1997/06/30 2,450 2,450 2,400 2,410 20,000
1997/06/27 2,460 2,460 2,450 2,450 10,000
1997/06/26 2,460 2,460 2,460 2,460 4,000
1997/06/25 2,460 2,460 2,460 2,460 1,000
1997/06/24 2,450 2,450 2,420 2,420 7,000
1997/06/23 2,490 2,490 2,460 2,460 11,000
1997/06/20 2,550 2,550 2,510 2,510 27,000
1997/06/19 2,470 2,500 2,470 2,500 11,000
1997/06/18 2,520 2,520 2,460 2,460 16,000
1997/06/17 2,380 2,500 2,380 2,480 29,000
1997/06/16 2,490 2,490 2,330 2,340 17,000
1997/06/13 2,270 2,590 2,270 2,530 152,000
1997/06/12 2,220 2,220 2,180 2,190 5,000
1997/06/11 2,150 2,150 2,140 2,140 5,000
1997/06/10 2,140 2,140 2,140 2,140 1,000
1997/06/09 2,110 2,120 2,110 2,120 5,000
1997/06/06 2,250 2,250 2,240 2,240 2,000
1997/06/05 2,220 2,240 2,220 2,240 3,000
1997/06/04 2,150 2,220 2,150 2,220 2,000
1997/06/03 2,220 2,220 2,130 2,160 24,000
1997/06/02 2,210 2,220 2,180 2,200 57,000
1997/05/30 2,250 2,260 2,220 2,220 17,000
1997/05/29 2,180 2,220 2,180 2,210 10,000
1997/05/28 2,110 2,110 2,110 2,110 1,000
1997/05/27 2,110 2,110 2,110 2,110 1,000
1997/05/26 2,140 2,140 2,140 2,140 3,000
1997/05/23 2,110 2,110 2,090 2,100 118,000
1997/05/22 2,160 2,160 2,080 2,110 4,000
1997/05/21 2,210 2,210 2,160 2,160 45,000
1997/05/20 2,220 2,220 2,210 2,210 4,000
1997/05/19 2,250 2,260 2,250 2,260 4,000
1997/05/16 2,250 2,260 2,250 2,250 7,000
1997/05/15 2,220 2,230 2,180 2,230 9,000
1997/05/14 2,330 2,330 2,260 2,260 146,000
1997/05/13 2,380 2,390 2,340 2,340 9,000
1997/05/12 2,330 2,350 2,320 2,340 10,000
1997/05/09 2,400 2,410 2,390 2,410 3,000
1997/05/08 2,430 2,430 2,400 2,400 20,000
1997/05/07 2,380 2,400 2,370 2,400 127,000
1997/05/06 2,310 2,400 2,310 2,400 8,000
1997/05/02 2,260 2,290 2,260 2,270 14,000
1997/05/01 2,200 2,250 2,200 2,250 4,000
1997/04/30 2,110 2,130 2,110 2,130 3,000
1997/04/28 2,110 2,110 2,070 2,070 4,000
1997/04/25 2,060 2,090 2,060 2,070 5,000
1997/04/24 2,060 2,080 2,060 2,060 58,000
1997/04/23 2,020 2,100 2,020 2,100 7,000
1997/04/22 2,000 2,010 2,000 2,010 10,000
1997/04/21 2,010 2,010 2,000 2,000 2,000
1997/04/18 2,010 2,010 2,010 2,010 1,000
1997/04/17 2,050 2,060 2,010 2,010 5,000
1997/04/16 2,060 2,060 2,040 2,040 19,000
1997/04/15 2,060 2,060 2,050 2,050 4,000
1997/04/14 2,040 2,060 2,040 2,060 10,000
1997/04/11 2,020 2,070 2,020 2,070 3,000
1997/04/10 2,030 2,030 2,030 2,030 1,000
1997/04/09 2,030 2,030 2,030 2,030 2,000
1997/04/08 1,980 2,060 1,980 2,040 22,000
1997/04/07 1,950 1,960 1,940 1,960 4,000
1997/04/04 1,940 1,940 1,940 1,940 1,000
1997/04/03 1,970 2,000 1,970 1,980 7,000
1997/04/02 1,980 2,010 1,970 2,010 5,000
1997/04/01 1,930 1,950 1,930 1,950 12,000
1997/03/31 1,990 2,000 1,990 2,000 23,000
1997/03/28 1,960 1,990 1,960 1,980 19,000
1997/03/27 2,010 2,010 1,990 1,990 3,000
1997/03/26 2,000 2,010 1,990 2,010 9,000
1997/03/25 1,990 2,000 1,990 2,000 7,000
1997/03/24 2,020 2,020 2,000 2,000 974,000
1997/03/21 2,010 2,020 2,010 2,020 41,000
1997/03/19 1,960 1,960 1,960 1,960 2,000
1997/03/18 1,970 1,990 1,970 1,980 605,000
1997/03/17 1,980 1,980 1,980 1,980 2,000
1997/03/14 2,020 2,020 1,980 1,980 61,000
1997/03/13 1,990 1,990 1,990 1,990 1,500,000
1997/03/12 2,000 2,020 2,000 2,020 3,000
1997/03/11 2,000 2,000 2,000 2,000 2,000
1997/03/10 2,010 2,010 2,000 2,000 3,000
1997/03/07 2,020 2,020 2,020 2,020 5,000
1997/03/06 2,030 2,030 2,000 2,020 17,000
1997/03/05 2,020 2,020 2,000 2,000 9,000
1997/03/04 2,030 2,030 2,030 2,030 2,000
1997/03/03 2,020 2,020 2,020 2,020 2,001,000
1997/02/28 2,060 2,060 2,060 2,060 17,000
1997/02/27 2,040 2,040 2,040 2,040 1,000
1997/02/26 2,070 2,070 2,050 2,050 1,412,000
1997/02/25 2,010 2,010 2,010 2,010 1,000
1997/02/24 2,070 2,090 2,070 2,070 13,000
1997/02/21 2,080 2,090 2,080 2,090 3,000
1997/02/20 2,080 2,080 2,080 2,080 2,000
1997/02/19 2,040 2,040 2,040 2,040 1,000
1997/02/18 2,000 2,010 2,000 2,010 2,000
1997/02/17 1,980 2,000 1,970 2,000 7,000
1997/02/14 1,960 1,980 1,950 1,980 15,000
1997/02/13 1,970 1,970 1,960 1,970 3,000
1997/02/12 1,970 1,990 1,970 1,980 32,000
1997/02/10 1,940 1,950 1,930 1,950 12,000
1997/02/07 1,950 1,950 1,950 1,950 2,000
1997/02/06 1,920 1,950 1,920 1,950 8,000
1997/02/05 1,960 1,960 1,900 1,930 13,000
1997/02/04 2,000 2,000 2,000 2,000 1,000
1997/02/03 1,990 1,990 1,970 1,980 3,000
1997/01/31 2,000 2,000 2,000 2,000 12,000
1997/01/30 2,010 2,010 1,960 1,960 12,000
1997/01/29 1,980 2,010 1,980 2,010 5,000
1997/01/28 1,940 1,950 1,890 1,950 17,000
1997/01/27 1,940 1,940 1,900 1,910 4,000
1997/01/24 1,930 1,950 1,930 1,940 4,000
1997/01/23 1,950 1,950 1,950 1,950 3,000
1997/01/22 1,890 1,890 1,890 1,890 5,000
1997/01/21 1,800 1,850 1,800 1,830 17,000
1997/01/20 1,780 1,780 1,780 1,780 4,000
1997/01/17 1,810 1,810 1,810 1,810 1,000
1997/01/16 1,780 1,780 1,770 1,780 4,000
1997/01/14 1,720 1,770 1,710 1,770 20,000
1997/01/13 1,800 1,830 1,800 1,830 8,000
1997/01/10 1,850 1,860 1,800 1,860 19,000
1997/01/09 1,830 1,830 1,830 1,830 2,000
1997/01/08 1,930 1,930 1,910 1,910 10,000
1997/01/07 1,910 1,910 1,900 1,900 3,000
1997/01/06 1,920 1,920 1,920 1,920 2,000

このページの先頭へ