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
1999/12/30 1,779 1,900 1,750 1,800 18,200
1999/12/29 1,850 1,850 1,750 1,750 9,100
1999/12/28 1,990 1,990 1,870 1,880 7,100
1999/12/27 1,962 1,990 1,910 1,990 5,600
1999/12/24 1,990 2,040 1,870 1,872 13,600
1999/12/22 2,050 2,050 2,000 2,000 3,000
1999/12/21 2,050 2,090 2,010 2,085 2,800
1999/12/20 2,020 2,050 1,990 1,990 1,000
1999/12/17 1,960 2,000 1,950 1,960 2,800
1999/12/16 1,940 1,940 1,901 1,920 2,900
1999/12/15 1,985 1,990 1,940 1,940 9,700
1999/12/14 1,980 1,985 1,980 1,985 400
1999/12/13 1,990 1,990 1,940 1,980 5,800
1999/12/10 1,820 1,920 1,820 1,910 133,000
1999/12/09 2,030 2,030 1,930 1,950 7,900
1999/12/08 2,005 2,005 1,980 2,000 7,200
1999/12/07 2,100 2,100 1,930 1,980 19,200
1999/12/06 2,070 2,100 2,070 2,100 800
1999/12/03 2,170 2,170 1,998 1,998 7,700
1999/12/02 2,160 2,240 2,080 2,170 12,400
1999/12/01 2,040 2,045 1,990 2,000 13,500
1999/11/30 2,150 2,150 1,990 2,000 33,100
1999/11/29 2,150 2,180 2,150 2,170 8,300
1999/11/26 2,150 2,150 2,075 2,075 4,300
1999/11/25 2,220 2,220 2,100 2,130 14,800
1999/11/24 2,200 2,205 2,150 2,180 10,100
1999/11/22 2,250 2,320 2,200 2,270 12,600
1999/11/19 2,380 2,400 2,260 2,280 8,600
1999/11/18 2,300 2,300 2,260 2,300 4,200
1999/11/17 2,320 2,320 2,230 2,230 7,600
1999/11/16 2,430 2,430 2,275 2,310 8,500
1999/11/15 2,420 2,450 2,395 2,395 2,800
1999/11/12 2,390 2,390 2,300 2,340 13,700
1999/11/11 2,410 2,410 2,350 2,350 3,900
1999/11/10 2,450 2,450 2,370 2,370 2,300
1999/11/09 2,360 2,445 2,360 2,430 16,900
1999/11/08 2,450 2,450 2,360 2,360 7,100
1999/11/05 2,595 2,595 2,450 2,460 13,100
1999/11/04 2,620 2,620 2,615 2,615 12,600
1999/11/02 2,595 2,595 2,500 2,500 500
1999/11/01 2,620 2,620 2,410 2,410 2,700
1999/10/29 2,590 2,600 2,560 2,580 15,100
1999/10/28 2,435 2,435 2,310 2,350 6,100
1999/10/27 2,420 2,470 2,400 2,470 4,400
1999/10/26 2,550 2,550 2,400 2,400 7,000
1999/10/25 2,620 2,620 2,620 2,620 500
1999/10/22 2,660 2,660 2,660 2,660 1,400
1999/10/21 2,500 2,580 2,500 2,580 1,600
1999/10/20 2,500 2,580 2,500 2,500 1,100
1999/10/19 2,485 2,540 2,475 2,480 3,000
1999/10/18 2,540 2,540 2,475 2,495 4,900
1999/10/15 2,580 2,580 2,580 2,580 11,200
1999/10/14 2,670 2,695 2,640 2,640 2,000
1999/10/13 2,630 2,630 2,630 2,630 1,100
1999/10/12 2,645 2,645 2,590 2,590 4,400
1999/10/08 2,700 2,700 2,700 2,700 400
1999/10/07 2,800 2,800 2,800 2,800 1,000
1999/10/06 2,700 2,700 2,700 2,700 2,000
1999/10/05 2,730 2,750 2,660 2,705 58,000
1999/10/04 2,655 2,660 2,640 2,640 500
1999/10/01 2,535 2,535 2,535 2,535 100
1999/09/30 2,535 2,535 2,535 2,535 12,600
1999/09/29 2,580 2,580 2,450 2,450 4,100
1999/09/28 2,450 2,500 2,450 2,500 1,900
1999/09/27 2,520 2,520 2,440 2,450 8,300
1999/09/24 2,640 2,640 2,510 2,560 6,600
1999/09/22 2,640 2,640 2,640 2,640 300
1999/09/21 2,750 2,790 2,750 2,760 1,400
1999/09/20 2,825 2,830 2,790 2,790 600
1999/09/17 2,620 2,640 2,600 2,630 4,200
1999/09/16 2,800 2,800 2,600 2,640 2,600
1999/09/14 2,940 2,940 2,860 2,900 300
1999/09/13 2,820 2,935 2,820 2,900 10,900
1999/09/10 2,900 2,910 2,820 2,820 70,200
1999/09/09 2,940 2,940 2,900 2,900 400
1999/09/08 2,900 2,940 2,900 2,940 1,100
1999/09/07 2,850 2,850 2,850 2,850 200
1999/09/06 2,860 2,880 2,800 2,850 186,100
1999/09/03 2,800 2,800 2,760 2,800 3,100
1999/09/02 2,730 2,800 2,730 2,800 2,800
1999/09/01 2,660 2,660 2,630 2,650 700
1999/08/31 2,700 2,740 2,580 2,580 33,800
1999/08/30 2,700 2,700 2,700 2,700 1,000
1999/08/27 2,845 2,845 2,700 2,700 93,900
1999/08/26 2,800 2,870 2,800 2,845 1,600
1999/08/25 2,680 2,720 2,680 2,680 2,100
1999/08/24 2,800 2,800 2,700 2,700 5,600
1999/08/23 2,780 2,800 2,730 2,800 1,900
1999/08/20 2,800 2,800 2,750 2,755 1,600
1999/08/19 2,800 2,800 2,800 2,800 100
1999/08/18 2,800 2,800 2,800 2,800 100
1999/08/17 2,760 2,840 2,760 2,840 300
1999/08/16 2,880 2,880 2,850 2,880 1,000
1999/08/13 2,860 2,860 2,845 2,855 92,600
1999/08/12 2,850 2,885 2,850 2,885 400
1999/08/11 2,860 2,860 2,860 2,860 200
1999/08/10 2,900 2,940 2,870 2,930 26,700
1999/08/09 2,980 2,980 2,980 2,980 800
1999/08/06 2,970 2,980 2,930 2,940 82,200
1999/08/05 2,940 2,940 2,940 2,940 200
1999/08/04 2,940 2,980 2,940 2,980 300
1999/08/03 3,010 3,010 2,850 2,850 900
1999/08/02 3,010 3,010 2,960 3,000 900
1999/07/30 3,040 3,050 3,010 3,010 12,000
1999/07/29 2,910 2,930 2,900 2,900 1,400
1999/07/28 2,900 3,050 2,900 3,050 2,600
1999/07/27 2,915 2,920 2,805 2,820 8,800
1999/07/26 2,920 3,020 2,920 2,960 2,500
1999/07/23 2,905 2,940 2,900 2,940 6,400
1999/07/22 3,000 3,000 2,925 2,925 1,200
1999/07/21 3,050 3,050 3,000 3,050 2,100
1999/07/19 3,000 3,000 3,000 3,000 100
1999/07/16 3,000 3,000 2,995 3,000 2,200
1999/07/15 2,980 2,980 2,965 2,965 800
1999/07/14 2,970 3,000 2,965 2,965 2,000
1999/07/13 3,020 3,100 3,000 3,000 4,800
1999/07/12 3,060 3,060 3,010 3,010 1,600
1999/07/09 3,050 3,100 3,050 3,070 3,300
1999/07/08 3,200 3,200 3,050 3,160 6,500
1999/07/07 3,250 3,280 3,200 3,270 25,700
1999/07/06 3,170 3,230 3,130 3,200 4,900
1999/07/05 3,090 3,160 3,090 3,140 11,000
1999/07/02 2,995 3,050 2,955 2,955 11,600
1999/07/01 2,910 2,970 2,900 2,945 3,100
1999/06/30 2,880 2,960 2,880 2,880 10,800
1999/06/29 2,910 2,910 2,815 2,815 1,800
1999/06/28 2,910 2,950 2,910 2,950 800
1999/06/25 2,855 2,910 2,830 2,910 10,200
1999/06/24 2,925 2,940 2,850 2,850 4,700
1999/06/23 2,980 3,000 2,940 2,940 5,400
1999/06/22 2,920 2,950 2,920 2,940 4,700
1999/06/21 2,825 2,840 2,770 2,770 1,500
1999/06/18 2,860 2,860 2,795 2,830 2,500
1999/06/17 2,810 2,820 2,790 2,790 2,000
1999/06/16 2,805 2,840 2,750 2,800 5,100
1999/06/15 2,805 2,805 2,805 2,805 100
1999/06/14 2,805 2,805 2,790 2,790 500
1999/06/11 2,790 2,800 2,750 2,800 123,500
1999/06/10 2,870 2,870 2,870 2,870 700
1999/06/09 2,800 2,830 2,800 2,830 2,000
1999/06/08 2,780 2,860 2,775 2,860 132,000
1999/06/07 2,855 2,860 2,770 2,780 95,200
1999/06/04 2,880 2,880 2,880 2,880 500
1999/06/03 2,860 2,885 2,830 2,840 126,300
1999/06/02 2,920 2,920 2,920 2,920 500
1999/06/01 2,900 2,900 2,900 2,900 100
1999/05/31 3,010 3,010 3,010 3,010 9,000
1999/05/28 3,010 3,010 2,970 2,980 77,100
1999/05/27 2,995 2,995 2,955 2,955 1,000
1999/05/26 2,870 3,000 2,870 2,995 1,500
1999/05/25 2,900 2,900 2,900 2,900 1,000
1999/05/24 2,960 2,960 2,960 2,960 200
1999/05/21 3,040 3,040 3,040 3,040 600
1999/05/20 3,090 3,090 3,090 3,090 500
1999/05/19 3,040 3,090 3,040 3,090 1,600
1999/05/18 3,030 3,030 2,980 2,980 2,800
1999/05/17 3,030 3,030 2,910 2,910 3,600
1999/05/14 3,040 3,060 3,040 3,060 2,400
1999/05/13 3,060 3,060 3,010 3,010 500
1999/05/12 3,160 3,160 3,160 3,160 700
1999/05/11 3,210 3,210 3,210 3,210 100
1999/05/10 3,250 3,250 3,250 3,250 100
1999/05/07 3,120 3,200 3,010 3,010 4,700
1999/05/06 3,060 3,100 3,060 3,060 4,100
1999/04/30 3,160 3,160 3,060 3,060 10,300
1999/04/28 3,130 3,130 3,100 3,110 1,300
1999/04/27 3,140 3,150 3,140 3,150 3,400
1999/04/26 3,120 3,140 3,120 3,140 4,800
1999/04/23 3,120 3,140 3,110 3,140 1,100
1999/04/22 3,090 3,090 3,020 3,060 64,200
1999/04/21 3,060 3,070 3,030 3,040 2,100
1999/04/20 3,020 3,070 3,000 3,010 2,300
1999/04/19 3,070 3,070 2,970 2,970 2,000
1999/04/16 3,110 3,160 3,110 3,110 1,900
1999/04/15 2,950 3,000 2,950 3,000 1,300
1999/04/14 2,965 2,965 2,950 2,950 700
1999/04/13 2,970 3,010 2,970 2,975 72,200
1999/04/12 2,950 3,000 2,950 3,000 1,400
1999/04/09 3,080 3,150 3,050 3,050 2,300
1999/04/08 3,030 3,030 2,990 2,990 1,300
1999/04/07 3,080 3,080 3,080 3,080 1,000
1999/04/06 3,020 3,020 2,970 2,970 5,000
1999/04/05 2,950 3,050 2,950 3,050 68,600
1999/04/02 2,940 2,940 2,900 2,900 2,500
1999/04/01 2,900 2,980 2,895 2,940 248,600
1999/03/31 2,900 2,900 2,900 2,900 9,000
1999/03/30 2,930 2,940 2,800 2,885 91,000
1999/03/29 2,785 2,950 2,785 2,950 8,000
1999/03/26 2,800 2,815 2,725 2,735 313,000
1999/03/25 2,830 2,830 2,825 2,825 10,000
1999/03/24 2,920 2,920 2,805 2,865 268,000
1999/03/23 3,000 3,020 3,000 3,020 2,000
1999/03/19 2,890 2,890 2,830 2,870 275,000
1999/03/18 3,060 3,060 3,060 3,060 2,000
1999/03/17 3,030 3,100 3,010 3,080 178,000
1999/03/16 2,905 3,000 2,905 2,990 135,000
1999/03/15 2,785 2,895 2,785 2,885 133,000
1999/03/12 2,900 2,900 2,900 2,900 47,000
1999/03/11 2,880 2,880 2,750 2,750 238,000
1999/03/10 2,900 2,900 2,900 2,900 1,000
1999/03/09 2,960 2,960 2,960 2,960 1,000
1999/03/08 2,960 2,960 2,960 2,960 1,000
1999/03/05 2,825 2,850 2,825 2,850 2,000
1999/03/04 2,830 2,830 2,770 2,780 98,000
1999/03/03 2,740 2,760 2,730 2,760 57,000
1999/03/02 2,735 2,780 2,735 2,760 68,000
1999/03/01 2,770 2,840 2,740 2,740 76,000
1999/02/26 2,820 2,820 2,820 2,820 11,000
1999/02/25 2,805 2,845 2,760 2,785 83,000
1999/02/24 2,905 2,905 2,820 2,830 115,000
1999/02/23 2,870 2,900 2,870 2,900 3,000
1999/02/22 2,870 2,870 2,870 2,870 8,000
1999/02/19 2,710 2,710 2,710 2,710 2,000
1999/02/18 2,800 2,800 2,790 2,790 2,000
1999/02/17 2,850 2,855 2,790 2,790 187,000
1999/02/16 2,700 2,720 2,700 2,720 3,000
1999/02/15 2,680 2,680 2,655 2,675 107,000
1999/02/12 2,640 2,680 2,640 2,680 15,000
1999/02/10 2,535 2,600 2,535 2,600 6,000
1999/02/09 2,590 2,590 2,590 2,590 1,000
1999/02/08 2,525 2,525 2,525 2,525 1,000
1999/02/05 2,500 2,500 2,470 2,490 71,000
1999/02/04 2,425 2,425 2,425 2,425 2,000
1999/02/03 2,500 2,500 2,495 2,500 4,000
1999/02/02 2,500 2,540 2,500 2,540 3,000
1999/02/01 2,505 2,505 2,495 2,495 2,000
1999/01/29 2,620 2,620 2,620 2,620 10,000
1999/01/28 2,590 2,590 2,590 2,590 1,000
1999/01/27 2,600 2,600 2,600 2,600 1,000
1999/01/26 2,700 2,730 2,685 2,690 118,000
1999/01/25 2,600 2,710 2,600 2,660 58,000
1999/01/22 2,755 2,755 2,755 2,755 1,000
1999/01/21 2,770 2,770 2,770 2,770 1,000
1999/01/20 2,770 2,770 2,770 2,770 3,000
1999/01/19 2,780 2,800 2,760 2,800 93,000
1999/01/18 2,670 2,730 2,670 2,715 127,000
1999/01/14 2,700 2,840 2,700 2,835 113,000
1999/01/13 2,755 2,755 2,715 2,715 3,000
1999/01/12 2,480 2,480 2,450 2,450 2,000
1999/01/11 2,500 2,510 2,500 2,510 2,000
1999/01/08 2,700 2,700 2,660 2,660 6,000
1999/01/07 2,840 2,840 2,840 2,840 1,000
1999/01/06 2,755 2,760 2,755 2,760 3,000
1999/01/05 2,670 2,700 2,670 2,700 2,000
1999/01/04 2,800 2,820 2,750 2,750 4,000

このページの先頭へ