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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,462 | 1,489 | 1,450 | 1,489 | 19,900 |
| 2001/12/27 | 1,473 | 1,473 | 1,450 | 1,462 | 3,600 |
| 2001/12/26 | 1,485 | 1,500 | 1,453 | 1,453 | 3,100 |
| 2001/12/25 | 1,467 | 1,467 | 1,455 | 1,465 | 15,500 |
| 2001/12/21 | 1,450 | 1,467 | 1,450 | 1,467 | 5,600 |
| 2001/12/20 | 1,429 | 1,478 | 1,429 | 1,478 | 2,900 |
| 2001/12/19 | 1,410 | 1,449 | 1,410 | 1,449 | 24,300 |
| 2001/12/18 | 1,470 | 1,470 | 1,410 | 1,423 | 18,200 |
| 2001/12/17 | 1,476 | 1,480 | 1,449 | 1,469 | 3,500 |
| 2001/12/14 | 1,415 | 1,477 | 1,415 | 1,476 | 169,100 |
| 2001/12/13 | 1,569 | 1,569 | 1,521 | 1,525 | 4,200 |
| 2001/12/12 | 1,521 | 1,566 | 1,521 | 1,541 | 2,900 |
| 2001/12/11 | 1,589 | 1,589 | 1,540 | 1,540 | 900 |
| 2001/12/10 | 1,663 | 1,663 | 1,589 | 1,589 | 7,700 |
| 2001/12/07 | 1,602 | 1,645 | 1,602 | 1,603 | 4,800 |
| 2001/12/06 | 1,642 | 1,646 | 1,612 | 1,632 | 4,400 |
| 2001/12/05 | 1,637 | 1,669 | 1,601 | 1,610 | 19,000 |
| 2001/12/04 | 1,529 | 1,630 | 1,529 | 1,630 | 17,800 |
| 2001/12/03 | 1,574 | 1,585 | 1,510 | 1,559 | 11,100 |
| 2001/11/30 | 1,480 | 1,586 | 1,480 | 1,560 | 41,000 |
| 2001/11/29 | 1,462 | 1,498 | 1,451 | 1,466 | 4,700 |
| 2001/11/28 | 1,412 | 1,448 | 1,412 | 1,442 | 7,300 |
| 2001/11/27 | 1,454 | 1,454 | 1,410 | 1,410 | 8,700 |
| 2001/11/26 | 1,437 | 1,470 | 1,435 | 1,444 | 9,700 |
| 2001/11/22 | 1,401 | 1,437 | 1,401 | 1,437 | 8,100 |
| 2001/11/21 | 1,411 | 1,428 | 1,381 | 1,381 | 8,700 |
| 2001/11/20 | 1,465 | 1,465 | 1,401 | 1,401 | 29,200 |
| 2001/11/19 | 1,410 | 1,433 | 1,410 | 1,426 | 4,300 |
| 2001/11/16 | 1,435 | 1,435 | 1,410 | 1,410 | 1,800 |
| 2001/11/15 | 1,400 | 1,430 | 1,400 | 1,430 | 4,900 |
| 2001/11/14 | 1,440 | 1,440 | 1,400 | 1,400 | 11,900 |
| 2001/11/13 | 1,485 | 1,485 | 1,403 | 1,432 | 6,900 |
| 2001/11/12 | 1,451 | 1,490 | 1,451 | 1,454 | 7,600 |
| 2001/11/09 | 1,400 | 1,400 | 1,360 | 1,360 | 10,900 |
| 2001/11/08 | 1,426 | 1,446 | 1,390 | 1,411 | 8,100 |
| 2001/11/07 | 1,512 | 1,512 | 1,423 | 1,439 | 9,500 |
| 2001/11/06 | 1,570 | 1,570 | 1,518 | 1,518 | 1,200 |
| 2001/11/05 | 1,560 | 1,570 | 1,560 | 1,565 | 1,100 |
| 2001/11/02 | 1,543 | 1,557 | 1,530 | 1,530 | 7,000 |
| 2001/11/01 | 1,546 | 1,559 | 1,535 | 1,543 | 15,600 |
| 2001/10/31 | 1,501 | 1,548 | 1,500 | 1,500 | 24,400 |
| 2001/10/30 | 1,478 | 1,500 | 1,471 | 1,471 | 4,200 |
| 2001/10/29 | 1,505 | 1,505 | 1,490 | 1,496 | 4,500 |
| 2001/10/26 | 1,569 | 1,570 | 1,535 | 1,535 | 10,500 |
| 2001/10/25 | 1,530 | 1,545 | 1,530 | 1,540 | 9,700 |
| 2001/10/24 | 1,550 | 1,550 | 1,535 | 1,535 | 10,000 |
| 2001/10/23 | 1,549 | 1,550 | 1,530 | 1,547 | 18,400 |
| 2001/10/22 | 1,510 | 1,536 | 1,510 | 1,521 | 2,400 |
| 2001/10/19 | 1,517 | 1,545 | 1,502 | 1,502 | 7,000 |
| 2001/10/18 | 1,532 | 1,547 | 1,520 | 1,547 | 6,700 |
| 2001/10/17 | 1,577 | 1,577 | 1,540 | 1,540 | 1,700 |
| 2001/10/16 | 1,570 | 1,570 | 1,543 | 1,545 | 1,900 |
| 2001/10/15 | 1,551 | 1,570 | 1,550 | 1,570 | 4,700 |
| 2001/10/12 | 1,524 | 1,550 | 1,510 | 1,550 | 13,200 |
| 2001/10/11 | 1,495 | 1,532 | 1,479 | 1,532 | 9,700 |
| 2001/10/10 | 1,475 | 1,475 | 1,455 | 1,455 | 4,300 |
| 2001/10/09 | 1,464 | 1,465 | 1,454 | 1,455 | 5,900 |
| 2001/10/05 | 1,490 | 1,490 | 1,450 | 1,465 | 1,500 |
| 2001/10/04 | 1,480 | 1,500 | 1,450 | 1,479 | 15,900 |
| 2001/10/03 | 1,483 | 1,483 | 1,451 | 1,466 | 13,600 |
| 2001/10/02 | 1,470 | 1,470 | 1,450 | 1,468 | 11,200 |
| 2001/10/01 | 1,480 | 1,480 | 1,442 | 1,470 | 3,500 |
| 2001/09/28 | 1,440 | 1,505 | 1,415 | 1,461 | 28,300 |
| 2001/09/27 | 1,390 | 1,440 | 1,390 | 1,440 | 5,100 |
| 2001/09/26 | 1,410 | 1,430 | 1,360 | 1,371 | 12,300 |
| 2001/09/25 | 1,319 | 1,380 | 1,300 | 1,380 | 15,000 |
| 2001/09/21 | 1,350 | 1,350 | 1,259 | 1,259 | 27,000 |
| 2001/09/20 | 1,406 | 1,459 | 1,374 | 1,459 | 16,300 |
| 2001/09/19 | 1,460 | 1,460 | 1,417 | 1,418 | 8,800 |
| 2001/09/18 | 1,479 | 1,479 | 1,450 | 1,450 | 11,800 |
| 2001/09/17 | 1,496 | 1,496 | 1,450 | 1,462 | 13,100 |
| 2001/09/14 | 1,500 | 1,500 | 1,470 | 1,490 | 95,700 |
| 2001/09/13 | 1,529 | 1,529 | 1,475 | 1,505 | 10,300 |
| 2001/09/12 | 1,490 | 1,490 | 1,456 | 1,469 | 18,800 |
| 2001/09/11 | 1,560 | 1,565 | 1,535 | 1,550 | 12,000 |
| 2001/09/10 | 1,560 | 1,580 | 1,524 | 1,524 | 29,100 |
| 2001/09/07 | 1,539 | 1,545 | 1,515 | 1,541 | 9,400 |
| 2001/09/06 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2001/09/05 | 1,550 | 1,569 | 1,513 | 1,569 | 3,600 |
| 2001/09/04 | 1,571 | 1,577 | 1,544 | 1,577 | 20,500 |
| 2001/09/03 | 1,510 | 1,595 | 1,510 | 1,574 | 11,800 |
| 2001/08/31 | 1,535 | 1,586 | 1,530 | 1,540 | 21,500 |
| 2001/08/30 | 1,551 | 1,551 | 1,504 | 1,505 | 2,500 |
| 2001/08/29 | 1,553 | 1,553 | 1,553 | 1,553 | 500 |
| 2001/08/28 | 1,585 | 1,585 | 1,503 | 1,512 | 3,400 |
| 2001/08/27 | 1,597 | 1,597 | 1,546 | 1,555 | 3,000 |
| 2001/08/24 | 1,545 | 1,557 | 1,496 | 1,496 | 9,100 |
| 2001/08/23 | 1,600 | 1,639 | 1,521 | 1,521 | 6,400 |
| 2001/08/22 | 1,500 | 1,538 | 1,491 | 1,521 | 4,200 |
| 2001/08/21 | 1,520 | 1,520 | 1,507 | 1,520 | 4,700 |
| 2001/08/20 | 1,560 | 1,560 | 1,503 | 1,506 | 2,600 |
| 2001/08/17 | 1,500 | 1,570 | 1,500 | 1,541 | 3,400 |
| 2001/08/16 | 1,490 | 1,501 | 1,477 | 1,501 | 8,500 |
| 2001/08/15 | 1,504 | 1,508 | 1,471 | 1,489 | 1,700 |
| 2001/08/14 | 1,512 | 1,512 | 1,487 | 1,504 | 5,700 |
| 2001/08/13 | 1,501 | 1,508 | 1,451 | 1,480 | 7,800 |
| 2001/08/10 | 1,510 | 1,524 | 1,510 | 1,510 | 7,200 |
| 2001/08/09 | 1,556 | 1,556 | 1,500 | 1,511 | 17,200 |
| 2001/08/08 | 1,610 | 1,625 | 1,610 | 1,616 | 4,900 |
| 2001/08/07 | 1,640 | 1,656 | 1,626 | 1,640 | 5,400 |
| 2001/08/06 | 1,610 | 1,650 | 1,602 | 1,650 | 4,900 |
| 2001/08/03 | 1,591 | 1,610 | 1,591 | 1,610 | 7,500 |
| 2001/08/02 | 1,596 | 1,600 | 1,590 | 1,600 | 16,400 |
| 2001/08/01 | 1,587 | 1,609 | 1,587 | 1,609 | 10,300 |
| 2001/07/31 | 1,598 | 1,598 | 1,583 | 1,583 | 18,900 |
| 2001/07/30 | 1,600 | 1,600 | 1,581 | 1,598 | 5,800 |
| 2001/07/27 | 1,536 | 1,589 | 1,536 | 1,585 | 15,300 |
| 2001/07/26 | 1,541 | 1,568 | 1,500 | 1,506 | 10,000 |
| 2001/07/25 | 1,550 | 1,587 | 1,510 | 1,510 | 19,700 |
| 2001/07/24 | 1,490 | 1,537 | 1,490 | 1,537 | 7,700 |
| 2001/07/23 | 1,540 | 1,558 | 1,500 | 1,520 | 24,900 |
| 2001/07/19 | 1,490 | 1,545 | 1,480 | 1,539 | 27,500 |
| 2001/07/18 | 1,435 | 1,470 | 1,390 | 1,390 | 50,200 |
| 2001/07/17 | 1,450 | 1,451 | 1,375 | 1,375 | 54,300 |
| 2001/07/16 | 1,500 | 1,500 | 1,480 | 1,485 | 24,000 |
| 2001/07/13 | 1,500 | 1,509 | 1,480 | 1,494 | 47,600 |
| 2001/07/12 | 1,590 | 1,590 | 1,430 | 1,500 | 80,900 |
| 2001/07/11 | 1,740 | 1,740 | 1,620 | 1,629 | 43,800 |
| 2001/07/10 | 1,771 | 1,771 | 1,770 | 1,770 | 300 |
| 2001/07/09 | 1,775 | 1,775 | 1,740 | 1,750 | 4,500 |
| 2001/07/06 | 1,801 | 1,801 | 1,775 | 1,791 | 1,600 |
| 2001/07/05 | 1,800 | 1,816 | 1,771 | 1,771 | 1,800 |
| 2001/07/04 | 1,857 | 1,857 | 1,820 | 1,821 | 1,400 |
| 2001/07/03 | 1,821 | 1,859 | 1,821 | 1,859 | 4,100 |
| 2001/07/02 | 1,830 | 1,830 | 1,771 | 1,791 | 4,300 |
| 2001/06/29 | 1,899 | 1,899 | 1,800 | 1,816 | 17,600 |
| 2001/06/28 | 1,870 | 1,880 | 1,840 | 1,840 | 3,000 |
| 2001/06/27 | 1,913 | 1,913 | 1,840 | 1,840 | 2,200 |
| 2001/06/26 | 1,850 | 1,890 | 1,850 | 1,875 | 3,500 |
| 2001/06/25 | 1,878 | 1,881 | 1,858 | 1,868 | 6,300 |
| 2001/06/22 | 1,831 | 1,869 | 1,810 | 1,848 | 9,900 |
| 2001/06/21 | 1,679 | 1,716 | 1,666 | 1,683 | 9,300 |
| 2001/06/20 | 1,710 | 1,710 | 1,629 | 1,654 | 28,000 |
| 2001/06/19 | 1,765 | 1,771 | 1,721 | 1,721 | 9,900 |
| 2001/06/18 | 1,750 | 1,764 | 1,750 | 1,764 | 4,500 |
| 2001/06/15 | 1,748 | 1,748 | 1,726 | 1,745 | 8,200 |
| 2001/06/14 | 1,741 | 1,749 | 1,735 | 1,736 | 9,100 |
| 2001/06/13 | 1,799 | 1,799 | 1,730 | 1,730 | 7,400 |
| 2001/06/12 | 1,726 | 1,739 | 1,710 | 1,710 | 31,200 |
| 2001/06/11 | 1,810 | 1,810 | 1,769 | 1,769 | 21,800 |
| 2001/06/08 | 1,837 | 1,839 | 1,807 | 1,807 | 186,400 |
| 2001/06/07 | 1,860 | 1,860 | 1,833 | 1,837 | 5,700 |
| 2001/06/06 | 1,860 | 1,860 | 1,850 | 1,860 | 3,700 |
| 2001/06/05 | 1,880 | 1,880 | 1,850 | 1,850 | 7,300 |
| 2001/06/04 | 1,887 | 1,887 | 1,871 | 1,880 | 2,300 |
| 2001/06/01 | 1,876 | 1,887 | 1,861 | 1,861 | 3,200 |
| 2001/05/31 | 1,881 | 1,900 | 1,870 | 1,887 | 17,400 |
| 2001/05/30 | 1,904 | 1,904 | 1,860 | 1,860 | 7,100 |
| 2001/05/29 | 1,905 | 1,905 | 1,905 | 1,905 | 300 |
| 2001/05/28 | 1,914 | 1,914 | 1,875 | 1,875 | 6,000 |
| 2001/05/25 | 1,901 | 1,920 | 1,900 | 1,900 | 3,500 |
| 2001/05/24 | 1,890 | 1,899 | 1,884 | 1,890 | 6,800 |
| 2001/05/23 | 1,944 | 1,944 | 1,890 | 1,890 | 5,500 |
| 2001/05/22 | 1,908 | 1,908 | 1,875 | 1,884 | 6,400 |
| 2001/05/21 | 1,950 | 1,950 | 1,900 | 1,909 | 13,100 |
| 2001/05/18 | 1,950 | 1,961 | 1,941 | 1,960 | 6,000 |
| 2001/05/17 | 1,979 | 1,979 | 1,950 | 1,950 | 2,100 |
| 2001/05/16 | 1,955 | 1,955 | 1,950 | 1,950 | 3,800 |
| 2001/05/15 | 1,975 | 1,975 | 1,950 | 1,970 | 6,900 |
| 2001/05/14 | 1,970 | 1,970 | 1,950 | 1,955 | 5,600 |
| 2001/05/11 | 1,991 | 1,991 | 1,969 | 1,969 | 5,700 |
| 2001/05/10 | 2,000 | 2,000 | 1,982 | 1,991 | 3,400 |
| 2001/05/09 | 2,015 | 2,015 | 1,995 | 1,997 | 4,100 |
| 2001/05/08 | 2,010 | 2,050 | 1,997 | 2,045 | 7,500 |
| 2001/05/07 | 2,005 | 2,045 | 1,995 | 1,997 | 10,500 |
| 2001/05/02 | 1,990 | 1,999 | 1,990 | 1,999 | 2,600 |
| 2001/05/01 | 2,000 | 2,000 | 1,972 | 1,981 | 3,600 |
| 2001/04/27 | 1,975 | 1,980 | 1,950 | 1,950 | 26,100 |
| 2001/04/26 | 2,025 | 2,025 | 1,960 | 1,970 | 4,900 |
| 2001/04/25 | 2,000 | 2,020 | 2,000 | 2,000 | 1,800 |
| 2001/04/24 | 1,960 | 1,980 | 1,952 | 1,980 | 3,900 |
| 2001/04/23 | 2,010 | 2,010 | 1,957 | 1,957 | 5,500 |
| 2001/04/20 | 2,010 | 2,025 | 2,010 | 2,025 | 700 |
| 2001/04/19 | 2,065 | 2,065 | 2,000 | 2,010 | 6,100 |
| 2001/04/18 | 2,005 | 2,040 | 2,005 | 2,025 | 3,500 |
| 2001/04/17 | 2,020 | 2,025 | 1,995 | 2,000 | 5,700 |
| 2001/04/16 | 2,015 | 2,035 | 2,015 | 2,035 | 1,800 |
| 2001/04/13 | 2,010 | 2,015 | 1,994 | 1,997 | 5,700 |
| 2001/04/12 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2001/04/11 | 2,035 | 2,040 | 1,996 | 2,000 | 1,300 |
| 2001/04/10 | 2,080 | 2,080 | 2,005 | 2,015 | 9,400 |
| 2001/04/09 | 2,050 | 2,090 | 2,020 | 2,090 | 8,500 |
| 2001/04/06 | 2,050 | 2,050 | 2,010 | 2,010 | 3,300 |
| 2001/04/05 | 2,050 | 2,060 | 2,040 | 2,050 | 4,900 |
| 2001/04/04 | 1,990 | 2,040 | 1,990 | 2,000 | 10,300 |
| 2001/04/03 | 1,956 | 2,050 | 1,956 | 2,000 | 3,800 |
| 2001/04/02 | 1,985 | 1,985 | 1,900 | 1,955 | 18,500 |
| 2001/03/30 | 2,030 | 2,050 | 1,955 | 1,955 | 24,600 |
| 2001/03/29 | 1,978 | 2,030 | 1,978 | 2,000 | 11,800 |
| 2001/03/28 | 2,035 | 2,035 | 1,999 | 1,999 | 1,900 |
| 2001/03/27 | 2,025 | 2,100 | 1,971 | 1,971 | 6,900 |
| 2001/03/26 | 1,930 | 1,999 | 1,870 | 1,999 | 12,100 |
| 2001/03/23 | 1,830 | 1,897 | 1,830 | 1,870 | 2,400 |
| 2001/03/22 | 1,902 | 1,910 | 1,820 | 1,840 | 13,800 |
| 2001/03/21 | 1,829 | 1,915 | 1,827 | 1,915 | 5,000 |
| 2001/03/19 | 1,800 | 1,834 | 1,800 | 1,800 | 3,100 |
| 2001/03/16 | 1,880 | 1,880 | 1,833 | 1,845 | 3,700 |
| 2001/03/15 | 1,800 | 1,910 | 1,793 | 1,863 | 3,200 |
| 2001/03/14 | 1,859 | 1,859 | 1,800 | 1,810 | 3,200 |
| 2001/03/13 | 1,858 | 1,880 | 1,820 | 1,870 | 1,800 |
| 2001/03/12 | 1,919 | 1,919 | 1,850 | 1,850 | 6,700 |
| 2001/03/09 | 1,979 | 1,979 | 1,918 | 1,920 | 133,000 |
| 2001/03/08 | 1,937 | 1,940 | 1,910 | 1,919 | 5,300 |
| 2001/03/07 | 1,881 | 1,907 | 1,860 | 1,890 | 4,600 |
| 2001/03/06 | 1,898 | 1,898 | 1,881 | 1,881 | 1,000 |
| 2001/03/05 | 1,801 | 1,860 | 1,790 | 1,790 | 2,000 |
| 2001/03/02 | 1,800 | 1,849 | 1,775 | 1,790 | 7,500 |
| 2001/03/01 | 1,868 | 1,874 | 1,835 | 1,835 | 6,900 |
| 2001/02/28 | 1,865 | 1,874 | 1,860 | 1,873 | 21,900 |
| 2001/02/27 | 1,965 | 1,965 | 1,860 | 1,860 | 23,100 |
| 2001/02/26 | 1,989 | 1,989 | 1,970 | 1,980 | 7,000 |
| 2001/02/23 | 2,040 | 2,040 | 1,971 | 1,971 | 9,500 |
| 2001/02/22 | 2,045 | 2,050 | 2,000 | 2,015 | 8,900 |
| 2001/02/21 | 2,140 | 2,140 | 2,050 | 2,060 | 3,400 |
| 2001/02/20 | 2,195 | 2,210 | 2,195 | 2,210 | 2,700 |
| 2001/02/19 | 2,175 | 2,175 | 2,150 | 2,150 | 400 |
| 2001/02/16 | 2,185 | 2,185 | 2,185 | 2,185 | 100 |
| 2001/02/15 | 2,150 | 2,235 | 2,150 | 2,225 | 3,500 |
| 2001/02/14 | 2,090 | 2,090 | 2,060 | 2,075 | 2,000 |
| 2001/02/13 | 2,160 | 2,160 | 2,095 | 2,100 | 3,100 |
| 2001/02/09 | 2,190 | 2,190 | 2,150 | 2,160 | 800 |
| 2001/02/08 | 2,160 | 2,225 | 2,150 | 2,225 | 3,400 |
| 2001/02/07 | 2,210 | 2,210 | 2,210 | 2,210 | 200 |
| 2001/02/06 | 2,235 | 2,235 | 2,235 | 2,235 | 200 |
| 2001/02/05 | 2,180 | 2,235 | 2,180 | 2,235 | 200 |
| 2001/02/02 | 2,260 | 2,300 | 2,260 | 2,260 | 9,400 |
| 2001/02/01 | 2,210 | 2,250 | 2,210 | 2,250 | 1,300 |
| 2001/01/31 | 2,180 | 2,240 | 2,180 | 2,240 | 15,900 |
| 2001/01/30 | 2,180 | 2,215 | 2,170 | 2,170 | 1,300 |
| 2001/01/29 | 2,240 | 2,240 | 2,230 | 2,230 | 500 |
| 2001/01/26 | 2,155 | 2,155 | 2,155 | 2,155 | 200 |
| 2001/01/25 | 2,200 | 2,200 | 2,160 | 2,185 | 1,600 |
| 2001/01/24 | 2,155 | 2,200 | 2,155 | 2,200 | 1,600 |
| 2001/01/23 | 2,150 | 2,190 | 2,150 | 2,190 | 1,100 |
| 2001/01/22 | 2,200 | 2,205 | 2,200 | 2,205 | 900 |
| 2001/01/19 | 2,275 | 2,345 | 2,275 | 2,345 | 1,600 |
| 2001/01/18 | 2,210 | 2,280 | 2,210 | 2,280 | 500 |
| 2001/01/17 | 2,235 | 2,235 | 2,205 | 2,205 | 10,100 |
| 2001/01/16 | 2,270 | 2,270 | 2,220 | 2,245 | 77,300 |
| 2001/01/15 | 2,305 | 2,320 | 2,275 | 2,285 | 5,800 |
| 2001/01/12 | 2,105 | 2,300 | 2,105 | 2,270 | 5,600 |
| 2001/01/11 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
| 2001/01/10 | 2,100 | 2,100 | 2,100 | 2,100 | 300 |
| 2001/01/09 | 2,280 | 2,280 | 2,175 | 2,205 | 5,500 |
| 2001/01/05 | 2,250 | 2,275 | 2,230 | 2,250 | 2,400 |
| 2001/01/04 | 2,280 | 2,300 | 2,260 | 2,260 | 700 |