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
2000/12/29 2,150 2,240 2,150 2,190 14,700
2000/12/28 2,125 2,145 2,125 2,145 500
2000/12/27 2,155 2,155 2,080 2,100 60,500
2000/12/26 2,160 2,170 2,145 2,170 3,600
2000/12/25 2,065 2,100 2,065 2,080 1,600
2000/12/22 2,060 2,060 2,055 2,055 2,200
2000/12/21 2,050 2,050 2,030 2,030 2,000
2000/12/20 2,010 2,010 2,010 2,010 1,500
2000/12/19 2,030 2,030 2,030 2,030 700
2000/12/18 2,045 2,050 2,040 2,050 2,400
2000/12/15 2,060 2,085 2,030 2,030 2,500
2000/12/14 2,030 2,030 2,030 2,030 500
2000/12/13 2,070 2,070 2,070 2,070 100
2000/12/12 2,030 2,030 2,010 2,030 11,600
2000/12/11 2,055 2,090 2,040 2,040 2,100
2000/12/08 2,040 2,040 2,040 2,040 75,800
2000/12/07 2,100 2,100 2,075 2,080 3,300
2000/12/06 2,120 2,125 2,090 2,090 139,200
2000/12/05 2,135 2,135 2,135 2,135 200
2000/12/04 2,170 2,170 2,170 2,170 200
2000/12/01 2,150 2,250 2,105 2,250 1,800
2000/11/30 2,150 2,150 2,150 2,150 12,700
2000/11/29 2,155 2,155 2,155 2,155 300
2000/11/28 2,085 2,160 2,085 2,160 7,200
2000/11/27 2,035 2,065 2,035 2,065 700
2000/11/24 2,000 2,030 2,000 2,030 7,400
2000/11/22 2,030 2,055 2,030 2,040 141,700
2000/11/21 2,025 2,025 2,025 2,025 100
2000/11/20 2,015 2,015 2,015 2,015 100
2000/11/17 2,045 2,045 2,000 2,010 2,300
2000/11/16 2,000 2,005 1,990 2,000 5,500
2000/11/15 2,065 2,180 2,065 2,180 103,400
2000/11/14 2,105 2,115 2,105 2,115 600
2000/11/13 2,110 2,120 2,100 2,100 74,600
2000/11/10 2,170 2,170 2,150 2,165 63,600
2000/11/09 2,160 2,180 2,160 2,160 59,800
2000/11/08 2,195 2,200 2,160 2,165 59,200
2000/11/07 2,150 2,150 2,150 2,150 100
2000/11/06 2,160 2,200 2,160 2,200 1,100
2000/11/02 2,170 2,205 2,170 2,200 1,000
2000/11/01 2,165 2,170 2,165 2,170 600
2000/10/31 2,195 2,195 2,195 2,195 12,100
2000/10/30 2,170 2,170 2,170 2,170 100
2000/10/27 2,220 2,220 2,200 2,200 700
2000/10/26 2,155 2,220 2,105 2,220 1,800
2000/10/25 2,235 2,235 2,165 2,195 3,300
2000/10/24 2,215 2,245 2,215 2,215 2,100
2000/10/23 2,180 2,220 2,180 2,200 3,900
2000/10/20 2,130 2,130 2,130 2,130 400
2000/10/19 2,105 2,130 2,090 2,130 1,900
2000/10/18 2,100 2,100 2,050 2,050 3,500
2000/10/17 2,100 2,100 2,100 2,100 100
2000/10/16 2,055 2,080 2,055 2,080 300
2000/10/13 2,040 2,055 2,040 2,055 6,800
2000/10/12 2,020 2,045 2,020 2,040 4,000
2000/10/11 2,045 2,045 2,045 2,045 1,200
2000/10/10 2,100 2,105 2,100 2,105 300
2000/10/06 2,195 2,195 2,135 2,135 3,300
2000/10/05 2,150 2,155 2,145 2,155 900
2000/10/04 2,115 2,115 2,115 2,115 100
2000/10/03 2,110 2,125 2,110 2,125 500
2000/10/02 2,050 2,080 2,050 2,080 900
2000/09/29 2,090 2,090 2,065 2,070 14,300
2000/09/28 2,055 2,090 2,055 2,090 700
2000/09/27 2,065 2,080 2,065 2,080 2,600
2000/09/26 2,100 2,105 2,090 2,105 900
2000/09/25 2,020 2,055 2,020 2,055 1,400
2000/09/22 2,040 2,040 2,005 2,005 2,000
2000/09/21 2,080 2,080 2,040 2,070 8,300
2000/09/20 2,060 2,065 2,045 2,060 8,400
2000/09/19 2,040 2,095 2,040 2,095 900
2000/09/18 2,100 2,100 2,100 2,100 1,300
2000/09/14 2,035 2,070 2,030 2,030 2,800
2000/09/13 2,050 2,070 2,030 2,035 4,100
2000/09/12 2,100 2,140 2,100 2,140 600
2000/09/11 2,140 2,140 2,100 2,100 1,200
2000/09/08 2,080 2,180 2,080 2,180 45,400
2000/09/07 2,050 2,100 2,050 2,080 1,000
2000/09/06 2,105 2,120 2,080 2,120 2,000
2000/09/05 2,130 2,130 2,105 2,105 300
2000/09/04 2,150 2,150 2,150 2,150 100
2000/09/01 2,160 2,160 2,100 2,100 3,700
2000/08/31 2,200 2,200 2,150 2,150 19,000
2000/08/30 2,185 2,185 2,185 2,185 100
2000/08/29 2,190 2,190 2,190 2,190 100
2000/08/28 2,175 2,175 2,175 2,175 100
2000/08/25 2,255 2,255 2,255 2,255 100
2000/08/24 2,290 2,290 2,250 2,250 300
2000/08/23 2,230 2,230 2,230 2,230 400
2000/08/22 2,190 2,190 2,190 2,190 200
2000/08/21 2,245 2,250 2,190 2,190 31,700
2000/08/18 2,250 2,250 2,220 2,220 1,100
2000/08/17 2,255 2,310 2,255 2,280 600
2000/08/16 2,280 2,330 2,280 2,320 18,500
2000/08/15 2,330 2,330 2,330 2,330 100
2000/08/14 2,370 2,390 2,370 2,390 2,400
2000/08/11 2,340 2,390 2,340 2,390 1,000
2000/08/10 2,315 2,380 2,315 2,380 500
2000/08/09 2,295 2,355 2,295 2,355 300
2000/08/08 2,435 2,450 2,315 2,315 2,000
2000/08/07 2,350 2,400 2,330 2,395 2,800
2000/08/04 2,090 2,340 2,090 2,260 8,600
2000/08/03 2,135 2,135 2,050 2,085 3,800
2000/08/02 2,020 2,080 2,015 2,015 11,300
2000/08/01 2,195 2,215 2,130 2,130 2,500
2000/07/31 2,235 2,235 2,235 2,235 12,000
2000/07/28 2,160 2,160 2,140 2,150 2,900
2000/07/27 2,130 2,160 2,130 2,160 1,600
2000/07/26 2,235 2,290 2,230 2,290 600
2000/07/25 2,210 2,370 2,210 2,245 4,200
2000/07/24 2,100 2,140 2,010 2,130 12,300
2000/07/21 2,280 2,280 2,085 2,090 3,400
2000/07/19 2,340 2,380 2,300 2,300 2,300
2000/07/18 2,380 2,380 2,260 2,260 2,200
2000/07/17 2,500 2,500 2,460 2,500 600
2000/07/14 2,480 2,480 2,480 2,480 100
2000/07/13 2,515 2,515 2,400 2,400 2,700
2000/07/12 2,520 2,520 2,520 2,520 700
2000/07/11 2,555 2,575 2,510 2,575 2,600
2000/07/10 2,600 2,600 2,475 2,475 800
2000/07/07 2,495 2,575 2,495 2,575 1,500
2000/07/06 2,510 2,510 2,495 2,495 600
2000/07/05 2,575 2,600 2,560 2,560 1,900
2000/07/04 2,520 2,580 2,520 2,580 1,000
2000/07/03 2,500 2,560 2,500 2,560 3,800
2000/06/30 2,515 2,530 2,490 2,530 11,300
2000/06/29 2,430 2,510 2,430 2,475 1,000
2000/06/28 2,470 2,470 2,470 2,470 100
2000/06/27 2,410 2,410 2,360 2,390 1,300
2000/06/26 2,415 2,415 2,415 2,415 1,300
2000/06/23 2,435 2,560 2,435 2,535 2,100
2000/06/22 2,365 2,400 2,365 2,400 3,700
2000/06/21 2,570 2,600 2,555 2,565 3,700
2000/06/20 2,485 2,490 2,485 2,490 1,200
2000/06/19 2,560 2,565 2,560 2,565 4,600
2000/06/16 2,555 2,555 2,550 2,550 300
2000/06/15 2,500 2,550 2,490 2,490 2,500
2000/06/14 2,520 2,550 2,450 2,450 500
2000/06/13 2,510 2,510 2,450 2,450 1,700
2000/06/12 2,460 2,570 2,460 2,470 21,500
2000/06/09 2,600 2,600 2,580 2,580 47,100
2000/06/08 2,590 2,600 2,550 2,580 5,200
2000/06/07 2,500 2,550 2,500 2,550 2,900
2000/06/06 2,510 2,530 2,480 2,530 91,800
2000/06/05 2,535 2,540 2,500 2,500 3,000
2000/06/02 2,500 2,500 2,415 2,415 4,900
2000/06/01 2,370 2,460 2,370 2,455 2,400
2000/05/31 2,450 2,450 2,410 2,410 700
2000/05/30 2,455 2,455 2,440 2,450 3,800
2000/05/29 2,410 2,480 2,410 2,430 3,100
2000/05/26 2,390 2,400 2,320 2,320 1,500
2000/05/25 2,375 2,375 2,350 2,350 2,500
2000/05/24 2,415 2,415 2,295 2,335 600
2000/05/23 2,410 2,500 2,410 2,455 3,600
2000/05/22 2,400 2,410 2,400 2,410 1,700
2000/05/19 2,250 2,290 2,250 2,290 3,300
2000/05/18 2,315 2,315 2,260 2,260 900
2000/05/17 2,410 2,435 2,395 2,395 3,200
2000/05/16 2,400 2,400 2,350 2,370 700
2000/05/15 2,305 2,385 2,290 2,290 5,400
2000/05/12 2,390 2,550 2,390 2,465 10,200
2000/05/11 2,430 2,630 2,420 2,630 38,800
2000/05/10 2,045 2,230 2,045 2,230 7,600
2000/05/09 2,130 2,130 2,065 2,065 112,500
2000/05/08 2,150 2,150 2,110 2,125 6,100
2000/05/02 2,025 2,150 2,025 2,150 2,500
2000/05/01 2,000 2,000 2,000 2,000 3,000
2000/04/28 2,050 2,060 2,020 2,030 17,100
2000/04/27 2,090 2,090 2,050 2,050 2,100
2000/04/26 2,020 2,020 2,020 2,020 100
2000/04/25 2,025 2,035 2,005 2,025 88,300
2000/04/24 2,115 2,115 2,070 2,070 300
2000/04/21 2,170 2,170 2,050 2,110 3,500
2000/04/20 2,080 2,080 2,000 2,010 700
2000/04/19 1,970 2,005 1,970 2,000 2,500
2000/04/18 2,060 2,180 2,050 2,050 2,300
2000/04/17 2,000 2,100 2,000 2,060 2,600
2000/04/14 2,100 2,150 2,100 2,110 1,800
2000/04/13 2,100 2,100 2,050 2,050 1,300
2000/04/12 2,100 2,110 2,070 2,100 13,600
2000/04/11 2,100 2,100 2,070 2,070 500
2000/04/10 2,130 2,140 2,060 2,140 12,800
2000/04/07 2,200 2,220 2,090 2,130 24,100
2000/04/06 2,170 2,205 2,170 2,200 2,500
2000/04/05 2,150 2,200 2,150 2,200 4,100
2000/04/04 2,100 2,180 2,100 2,180 600
2000/04/03 2,080 2,180 2,080 2,100 6,200
2000/03/31 2,255 2,255 2,060 2,060 13,600
2000/03/30 2,210 2,250 2,175 2,180 5,300
2000/03/29 2,160 2,250 2,150 2,250 3,400
2000/03/28 2,160 2,240 2,160 2,185 6,900
2000/03/27 2,220 2,220 2,160 2,200 8,100
2000/03/24 2,100 2,110 2,060 2,100 3,300
2000/03/23 2,000 2,020 1,960 2,020 3,600
2000/03/22 1,990 1,990 1,930 1,930 4,200
2000/03/21 1,970 1,990 1,900 1,900 3,200
2000/03/17 1,999 2,010 1,980 2,010 4,000
2000/03/16 1,950 2,030 1,890 2,030 13,900
2000/03/15 1,910 1,999 1,910 1,999 3,500
2000/03/14 1,910 1,915 1,910 1,910 600
2000/03/13 1,951 2,015 1,910 1,970 8,000
2000/03/10 1,910 1,920 1,910 1,920 165,900
2000/03/09 1,982 2,000 1,900 1,931 5,300
2000/03/08 1,940 1,965 1,940 1,952 8,200
2000/03/07 1,950 1,960 1,950 1,960 1,300
2000/03/06 2,020 2,020 1,980 1,980 4,000
2000/03/03 2,120 2,120 2,060 2,060 46,300
2000/03/02 2,130 2,180 2,060 2,060 2,200
2000/03/01 2,175 2,200 2,160 2,160 8,700
2000/02/29 2,070 2,100 2,070 2,095 9,400
2000/02/28 2,040 2,050 2,040 2,050 1,700
2000/02/25 2,000 2,040 2,000 2,000 6,100
2000/02/24 2,000 2,020 2,000 2,000 2,100
2000/02/23 2,000 2,000 1,960 1,960 1,000
2000/02/22 2,000 2,040 1,990 1,996 2,700
2000/02/21 2,050 2,050 1,995 2,000 6,100
2000/02/18 1,965 2,040 1,965 2,005 4,100
2000/02/17 1,995 2,005 1,995 2,005 2,500
2000/02/16 2,000 2,010 1,980 1,980 2,000
2000/02/15 2,040 2,040 2,040 2,040 100
2000/02/14 2,010 2,080 2,000 2,000 4,400
2000/02/10 2,100 2,140 2,050 2,050 6,500
2000/02/09 2,000 2,150 2,000 2,140 7,900
2000/02/08 2,070 2,070 1,950 1,950 13,000
2000/02/07 2,000 2,095 2,000 2,050 7,400
2000/02/04 2,100 2,140 1,960 1,960 7,000
2000/02/03 2,250 2,260 2,100 2,100 2,100
2000/02/02 2,350 2,390 2,230 2,230 5,500
2000/02/01 2,290 2,320 2,250 2,320 5,100
2000/01/31 2,335 2,335 2,265 2,315 18,100
2000/01/28 2,300 2,340 2,260 2,300 10,600
2000/01/27 2,200 2,250 2,170 2,200 4,700
2000/01/26 2,100 2,110 2,100 2,110 8,200
2000/01/25 2,140 2,220 2,060 2,090 7,000
2000/01/24 2,090 2,190 2,020 2,180 5,900
2000/01/21 1,950 2,090 1,950 2,090 11,100
2000/01/20 1,879 1,895 1,820 1,850 5,000
2000/01/19 1,750 1,850 1,720 1,850 11,400
2000/01/18 1,747 1,747 1,650 1,700 32,800
2000/01/17 1,750 1,755 1,750 1,750 15,600
2000/01/14 1,780 1,780 1,620 1,690 24,000
2000/01/13 1,841 1,880 1,800 1,800 10,000
2000/01/12 1,920 1,920 1,830 1,840 4,500
2000/01/11 1,890 1,950 1,890 1,920 3,600
2000/01/07 1,860 1,865 1,820 1,865 3,700
2000/01/06 1,901 1,901 1,800 1,800 7,400
2000/01/05 1,900 1,950 1,890 1,890 13,600
2000/01/04 1,801 1,861 1,800 1,800 4,100

このページの先頭へ