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 |
|---|---|---|---|---|---|
| 1998/12/30 | 2,800 | 2,800 | 2,800 | 2,800 | 13,000 |
| 1998/12/29 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 |
| 1998/12/28 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 |
| 1998/12/25 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1998/12/24 | 2,750 | 2,760 | 2,750 | 2,760 | 2,000 |
| 1998/12/22 | 2,795 | 2,795 | 2,770 | 2,770 | 4,000 |
| 1998/12/21 | 2,760 | 2,805 | 2,750 | 2,750 | 79,000 |
| 1998/12/18 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1998/12/17 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1998/12/16 | 2,810 | 2,810 | 2,810 | 2,810 | 3,000 |
| 1998/12/15 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1998/12/14 | 2,900 | 2,940 | 2,880 | 2,880 | 7,000 |
| 1998/12/11 | 3,030 | 3,030 | 2,900 | 2,900 | 56,000 |
| 1998/12/10 | 2,990 | 3,000 | 2,990 | 2,990 | 65,000 |
| 1998/12/09 | 3,010 | 3,010 | 3,010 | 3,010 | 50,000 |
| 1998/12/08 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 1998/12/07 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1998/12/04 | 3,030 | 3,030 | 2,930 | 2,950 | 157,000 |
| 1998/12/03 | 3,160 | 3,160 | 3,050 | 3,070 | 161,000 |
| 1998/12/02 | 3,350 | 3,350 | 3,200 | 3,210 | 72,000 |
| 1998/12/01 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 |
| 1998/11/30 | 3,330 | 3,330 | 3,330 | 3,330 | 8,000 |
| 1998/11/27 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1998/11/26 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1998/11/25 | 3,250 | 3,300 | 3,210 | 3,260 | 109,000 |
| 1998/11/24 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 |
| 1998/11/20 | 3,120 | 3,200 | 3,120 | 3,200 | 3,000 |
| 1998/11/19 | 3,180 | 3,180 | 3,040 | 3,130 | 101,000 |
| 1998/11/18 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 |
| 1998/11/17 | 3,150 | 3,150 | 3,080 | 3,130 | 35,000 |
| 1998/11/16 | 3,020 | 3,180 | 3,000 | 3,170 | 87,000 |
| 1998/11/13 | 3,080 | 3,080 | 2,980 | 3,050 | 50,000 |
| 1998/11/12 | 3,030 | 3,080 | 2,950 | 3,080 | 61,000 |
| 1998/11/11 | 2,945 | 2,945 | 2,945 | 2,945 | 1,000 |
| 1998/11/10 | 2,940 | 2,995 | 2,910 | 2,910 | 152,000 |
| 1998/11/09 | 2,870 | 2,925 | 2,870 | 2,905 | 106,000 |
| 1998/11/06 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1998/11/05 | 2,855 | 2,860 | 2,730 | 2,730 | 67,000 |
| 1998/11/04 | 2,745 | 2,805 | 2,745 | 2,805 | 5,000 |
| 1998/11/02 | 2,540 | 2,550 | 2,440 | 2,480 | 197,000 |
| 1998/10/30 | 2,810 | 2,810 | 2,810 | 2,810 | 8,000 |
| 1998/10/29 | 2,800 | 2,800 | 2,770 | 2,790 | 58,000 |
| 1998/10/28 | 2,650 | 2,720 | 2,645 | 2,720 | 34,000 |
| 1998/10/27 | 2,700 | 2,705 | 2,700 | 2,705 | 4,000 |
| 1998/10/26 | 2,670 | 2,670 | 2,610 | 2,610 | 22,000 |
| 1998/10/23 | 2,720 | 2,760 | 2,680 | 2,680 | 3,000 |
| 1998/10/22 | 2,780 | 2,780 | 2,750 | 2,770 | 14,000 |
| 1998/10/21 | 2,730 | 2,740 | 2,730 | 2,740 | 3,000 |
| 1998/10/20 | 2,650 | 2,695 | 2,550 | 2,610 | 266,000 |
| 1998/10/19 | 2,715 | 2,715 | 2,690 | 2,690 | 3,000 |
| 1998/10/16 | 2,620 | 2,710 | 2,600 | 2,710 | 238,000 |
| 1998/10/15 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
| 1998/10/14 | 2,480 | 2,540 | 2,440 | 2,540 | 6,000 |
| 1998/10/13 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 1998/10/12 | 2,400 | 2,590 | 2,400 | 2,400 | 5,000 |
| 1998/10/09 | 2,455 | 2,455 | 2,455 | 2,455 | 1,000 |
| 1998/10/08 | 2,845 | 2,845 | 2,590 | 2,590 | 3,000 |
| 1998/10/07 | 2,880 | 2,900 | 2,880 | 2,900 | 11,000 |
| 1998/10/06 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1998/10/05 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 |
| 1998/10/02 | 3,030 | 3,030 | 2,880 | 2,910 | 150,000 |
| 1998/10/01 | 3,070 | 3,120 | 3,070 | 3,080 | 109,000 |
| 1998/09/30 | 3,140 | 3,180 | 3,140 | 3,180 | 20,000 |
| 1998/09/29 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 |
| 1998/09/28 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 |
| 1998/09/25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1998/09/24 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1998/09/22 | 2,800 | 2,800 | 2,720 | 2,720 | 6,000 |
| 1998/09/21 | 2,870 | 2,870 | 2,850 | 2,870 | 4,000 |
| 1998/09/18 | 3,020 | 3,020 | 3,000 | 3,000 | 2,000 |
| 1998/09/17 | 3,090 | 3,090 | 3,020 | 3,020 | 4,000 |
| 1998/09/16 | 3,240 | 3,300 | 3,240 | 3,300 | 6,000 |
| 1998/09/14 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 1998/09/11 | 3,190 | 3,230 | 3,180 | 3,180 | 86,000 |
| 1998/09/10 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1998/09/09 | 2,875 | 3,130 | 2,875 | 3,130 | 4,000 |
| 1998/09/08 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 1998/09/07 | 2,995 | 2,995 | 2,950 | 2,950 | 2,000 |
| 1998/09/04 | 3,050 | 3,050 | 2,970 | 2,975 | 204,000 |
| 1998/09/03 | 3,060 | 3,100 | 3,060 | 3,100 | 7,000 |
| 1998/09/02 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1998/09/01 | 3,040 | 3,130 | 3,040 | 3,070 | 291,000 |
| 1998/08/31 | 3,210 | 3,210 | 3,170 | 3,200 | 10,000 |
| 1998/08/28 | 3,200 | 3,210 | 3,200 | 3,200 | 4,000 |
| 1998/08/27 | 3,190 | 3,280 | 3,190 | 3,280 | 6,000 |
| 1998/08/26 | 3,350 | 3,350 | 3,340 | 3,340 | 4,000 |
| 1998/08/25 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 |
| 1998/08/24 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 |
| 1998/08/21 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 1998/08/20 | 3,470 | 3,470 | 3,470 | 3,470 | 2,000 |
| 1998/08/19 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 |
| 1998/08/18 | 3,320 | 3,370 | 3,320 | 3,370 | 3,000 |
| 1998/08/17 | 3,310 | 3,310 | 3,290 | 3,290 | 3,000 |
| 1998/08/14 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 |
| 1998/08/13 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1998/08/12 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1998/08/11 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1998/08/10 | 3,450 | 3,450 | 3,440 | 3,440 | 2,000 |
| 1998/08/07 | 3,460 | 3,460 | 3,450 | 3,450 | 3,000 |
| 1998/08/06 | 3,460 | 3,510 | 3,460 | 3,510 | 2,000 |
| 1998/08/05 | 3,450 | 3,450 | 3,440 | 3,440 | 2,000 |
| 1998/08/04 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 1998/08/03 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 |
| 1998/07/31 | 3,550 | 3,550 | 3,500 | 3,500 | 12,000 |
| 1998/07/30 | 3,530 | 3,570 | 3,530 | 3,550 | 6,000 |
| 1998/07/29 | 3,520 | 3,560 | 3,520 | 3,550 | 5,000 |
| 1998/07/28 | 3,530 | 3,570 | 3,480 | 3,480 | 58,000 |
| 1998/07/27 | 3,490 | 3,520 | 3,490 | 3,520 | 2,000 |
| 1998/07/24 | 3,500 | 3,500 | 3,480 | 3,480 | 2,000 |
| 1998/07/23 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1998/07/22 | 3,530 | 3,530 | 3,520 | 3,520 | 4,000 |
| 1998/07/21 | 3,560 | 3,570 | 3,440 | 3,500 | 26,000 |
| 1998/07/17 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 |
| 1998/07/16 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 1998/07/15 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 |
| 1998/07/14 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 1998/07/13 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 1998/07/10 | 3,600 | 3,600 | 3,480 | 3,480 | 4,000 |
| 1998/07/09 | 3,600 | 3,650 | 3,600 | 3,640 | 14,000 |
| 1998/07/08 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 |
| 1998/07/07 | 3,420 | 3,440 | 3,420 | 3,440 | 2,000 |
| 1998/07/06 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 1998/07/03 | 3,340 | 3,390 | 3,310 | 3,310 | 5,000 |
| 1998/07/02 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 |
| 1998/07/01 | 3,500 | 3,530 | 3,470 | 3,530 | 20,000 |
| 1998/06/30 | 3,450 | 3,480 | 3,450 | 3,480 | 13,000 |
| 1998/06/29 | 3,390 | 3,440 | 3,390 | 3,440 | 7,000 |
| 1998/06/26 | 3,240 | 3,240 | 3,240 | 3,240 | 2,000 |
| 1998/06/25 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 |
| 1998/06/24 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 |
| 1998/06/23 | 3,300 | 3,330 | 3,290 | 3,290 | 4,000 |
| 1998/06/22 | 3,350 | 3,350 | 3,300 | 3,310 | 4,000 |
| 1998/06/19 | 3,360 | 3,360 | 3,360 | 3,360 | 2,000 |
| 1998/06/18 | 3,410 | 3,420 | 3,400 | 3,400 | 5,000 |
| 1998/06/17 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 |
| 1998/06/16 | 3,320 | 3,320 | 3,310 | 3,310 | 2,000 |
| 1998/06/15 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1998/06/12 | 3,210 | 3,300 | 3,210 | 3,300 | 87,000 |
| 1998/06/11 | 3,340 | 3,370 | 3,320 | 3,360 | 6,000 |
| 1998/06/10 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1998/06/09 | 3,270 | 3,300 | 3,270 | 3,300 | 3,000 |
| 1998/06/08 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1998/06/05 | 3,150 | 3,190 | 3,150 | 3,190 | 3,000 |
| 1998/06/04 | 3,090 | 3,100 | 3,090 | 3,100 | 2,000 |
| 1998/06/03 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1998/06/02 | 3,170 | 3,180 | 3,130 | 3,180 | 4,000 |
| 1998/06/01 | 3,070 | 3,080 | 3,070 | 3,080 | 2,000 |
| 1998/05/29 | 3,330 | 3,330 | 3,300 | 3,300 | 17,000 |
| 1998/05/28 | 3,320 | 3,380 | 3,320 | 3,330 | 9,000 |
| 1998/05/27 | 3,300 | 3,370 | 3,300 | 3,370 | 5,000 |
| 1998/05/26 | 3,210 | 3,210 | 3,180 | 3,210 | 4,000 |
| 1998/05/25 | 3,180 | 3,180 | 3,180 | 3,180 | 4,000 |
| 1998/05/22 | 3,180 | 3,180 | 3,150 | 3,160 | 7,000 |
| 1998/05/21 | 3,110 | 3,140 | 3,110 | 3,140 | 2,000 |
| 1998/05/20 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1998/05/19 | 3,130 | 3,130 | 3,010 | 3,020 | 99,000 |
| 1998/05/18 | 3,090 | 3,140 | 3,090 | 3,130 | 3,000 |
| 1998/05/15 | 3,070 | 3,140 | 3,070 | 3,140 | 5,000 |
| 1998/05/14 | 3,000 | 3,050 | 2,995 | 3,050 | 4,000 |
| 1998/05/13 | 2,975 | 3,000 | 2,970 | 3,000 | 4,000 |
| 1998/05/12 | 2,935 | 2,960 | 2,935 | 2,960 | 7,000 |
| 1998/05/11 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1998/05/08 | 2,865 | 2,880 | 2,865 | 2,880 | 5,000 |
| 1998/05/07 | 2,880 | 2,900 | 2,880 | 2,900 | 3,000 |
| 1998/05/06 | 2,955 | 2,955 | 2,900 | 2,900 | 8,000 |
| 1998/05/01 | 2,905 | 2,955 | 2,900 | 2,955 | 9,000 |
| 1998/04/30 | 2,870 | 2,900 | 2,845 | 2,900 | 17,000 |
| 1998/04/28 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 |
| 1998/04/27 | 2,820 | 2,860 | 2,820 | 2,850 | 73,000 |
| 1998/04/24 | 2,905 | 2,930 | 2,905 | 2,930 | 6,000 |
| 1998/04/23 | 2,835 | 2,850 | 2,835 | 2,850 | 3,000 |
| 1998/04/22 | 2,900 | 2,915 | 2,900 | 2,915 | 8,000 |
| 1998/04/21 | 2,935 | 2,940 | 2,925 | 2,940 | 109,000 |
| 1998/04/20 | 2,870 | 2,900 | 2,870 | 2,900 | 2,000 |
| 1998/04/17 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 |
| 1998/04/16 | 2,900 | 2,920 | 2,800 | 2,820 | 118,000 |
| 1998/04/15 | 2,905 | 2,920 | 2,905 | 2,920 | 2,000 |
| 1998/04/14 | 2,900 | 2,900 | 2,855 | 2,855 | 3,000 |
| 1998/04/13 | 2,875 | 2,900 | 2,875 | 2,900 | 2,000 |
| 1998/04/10 | 2,840 | 2,870 | 2,840 | 2,870 | 3,000 |
| 1998/04/09 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1998/04/08 | 2,760 | 2,800 | 2,760 | 2,800 | 2,000 |
| 1998/04/07 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 |
| 1998/04/06 | 2,750 | 2,750 | 2,750 | 2,750 | 12,000 |
| 1998/04/03 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 |
| 1998/04/02 | 2,860 | 2,860 | 2,820 | 2,820 | 2,000 |
| 1998/04/01 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 |
| 1998/03/31 | 2,830 | 2,840 | 2,820 | 2,820 | 15,000 |
| 1998/03/30 | 2,920 | 2,920 | 2,800 | 2,810 | 44,000 |
| 1998/03/27 | 2,860 | 2,900 | 2,860 | 2,900 | 13,000 |
| 1998/03/26 | 2,830 | 2,870 | 2,830 | 2,870 | 4,000 |
| 1998/03/25 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 1998/03/24 | 2,750 | 2,860 | 2,750 | 2,850 | 8,000 |
| 1998/03/23 | 2,820 | 2,850 | 2,820 | 2,830 | 3,000 |
| 1998/03/20 | 2,830 | 2,860 | 2,830 | 2,860 | 4,000 |
| 1998/03/19 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1998/03/18 | 2,740 | 2,750 | 2,740 | 2,750 | 3,000 |
| 1998/03/17 | 2,720 | 2,740 | 2,720 | 2,740 | 21,000 |
| 1998/03/16 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 |
| 1998/03/13 | 2,680 | 2,700 | 2,680 | 2,700 | 20,000 |
| 1998/03/12 | 2,710 | 2,720 | 2,710 | 2,720 | 3,000 |
| 1998/03/11 | 2,650 | 2,770 | 2,650 | 2,720 | 308,000 |
| 1998/03/10 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 |
| 1998/03/09 | 2,520 | 2,560 | 2,520 | 2,560 | 2,000 |
| 1998/03/06 | 2,500 | 2,520 | 2,480 | 2,490 | 140,000 |
| 1998/03/05 | 2,570 | 2,580 | 2,560 | 2,580 | 94,000 |
| 1998/03/04 | 2,680 | 2,680 | 2,630 | 2,630 | 3,000 |
| 1998/03/03 | 2,620 | 2,650 | 2,620 | 2,650 | 2,000 |
| 1998/03/02 | 2,560 | 2,650 | 2,560 | 2,610 | 180,000 |
| 1998/02/27 | 2,600 | 2,600 | 2,600 | 2,600 | 13,000 |
| 1998/02/26 | 2,520 | 2,570 | 2,520 | 2,570 | 102,000 |
| 1998/02/25 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1998/02/24 | 2,540 | 2,550 | 2,540 | 2,540 | 21,000 |
| 1998/02/23 | 2,590 | 2,590 | 2,530 | 2,530 | 125,000 |
| 1998/02/20 | 2,600 | 2,650 | 2,600 | 2,650 | 3,000 |
| 1998/02/19 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1998/02/18 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 |
| 1998/02/17 | 2,580 | 2,580 | 2,550 | 2,570 | 141,000 |
| 1998/02/16 | 2,600 | 2,600 | 2,560 | 2,580 | 76,000 |
| 1998/02/13 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1998/02/12 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1998/02/10 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1998/02/09 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1998/02/06 | 2,650 | 2,750 | 2,600 | 2,750 | 115,000 |
| 1998/02/05 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1998/02/04 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 1998/02/03 | 2,830 | 2,830 | 2,780 | 2,800 | 150,000 |
| 1998/02/02 | 2,730 | 2,760 | 2,730 | 2,760 | 6,000 |
| 1998/01/30 | 2,730 | 2,730 | 2,690 | 2,690 | 12,000 |
| 1998/01/29 | 2,620 | 2,680 | 2,620 | 2,680 | 3,000 |
| 1998/01/28 | 2,850 | 2,850 | 2,630 | 2,650 | 89,000 |
| 1998/01/27 | 2,840 | 2,860 | 2,840 | 2,840 | 128,000 |
| 1998/01/26 | 2,860 | 2,860 | 2,860 | 2,860 | 9,000 |
| 1998/01/23 | 2,850 | 2,860 | 2,850 | 2,860 | 3,000 |
| 1998/01/22 | 2,630 | 2,640 | 2,630 | 2,640 | 21,000 |
| 1998/01/21 | 2,640 | 2,680 | 2,640 | 2,640 | 4,000 |
| 1998/01/20 | 2,610 | 2,610 | 2,600 | 2,600 | 3,000 |
| 1998/01/19 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 |
| 1998/01/16 | 2,550 | 2,570 | 2,550 | 2,570 | 2,000 |
| 1998/01/14 | 2,470 | 2,470 | 2,470 | 2,470 | 4,000 |
| 1998/01/13 | 2,530 | 2,530 | 2,420 | 2,420 | 4,000 |
| 1998/01/12 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1998/01/09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1998/01/08 | 2,730 | 2,750 | 2,730 | 2,740 | 5,000 |
| 1998/01/07 | 2,580 | 2,750 | 2,580 | 2,750 | 4,000 |
| 1998/01/06 | 2,460 | 2,610 | 2,460 | 2,610 | 3,000 |
| 1998/01/05 | 2,420 | 2,440 | 2,420 | 2,440 | 2,000 |