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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,800 | 1,803 | 1,771 | 1,771 | 23,200 |
| 2002/12/27 | 1,810 | 1,810 | 1,795 | 1,802 | 70,600 |
| 2002/12/26 | 1,790 | 1,799 | 1,789 | 1,795 | 39,900 |
| 2002/12/25 | 1,767 | 1,798 | 1,767 | 1,789 | 11,700 |
| 2002/12/24 | 1,829 | 1,830 | 1,794 | 1,794 | 65,700 |
| 2002/12/20 | 1,799 | 1,799 | 1,770 | 1,790 | 8,400 |
| 2002/12/19 | 1,776 | 1,789 | 1,765 | 1,789 | 25,800 |
| 2002/12/18 | 1,779 | 1,799 | 1,755 | 1,776 | 35,500 |
| 2002/12/17 | 1,752 | 1,779 | 1,750 | 1,779 | 10,900 |
| 2002/12/16 | 1,750 | 1,774 | 1,750 | 1,752 | 10,900 |
| 2002/12/13 | 1,736 | 1,772 | 1,735 | 1,750 | 175,600 |
| 2002/12/12 | 1,762 | 1,798 | 1,762 | 1,796 | 43,800 |
| 2002/12/11 | 1,785 | 1,789 | 1,775 | 1,775 | 9,000 |
| 2002/12/10 | 1,764 | 1,793 | 1,764 | 1,776 | 20,300 |
| 2002/12/09 | 1,761 | 1,797 | 1,761 | 1,794 | 57,200 |
| 2002/12/06 | 1,772 | 1,779 | 1,765 | 1,767 | 12,500 |
| 2002/12/05 | 1,809 | 1,809 | 1,780 | 1,802 | 5,900 |
| 2002/12/04 | 1,806 | 1,840 | 1,805 | 1,806 | 48,800 |
| 2002/12/03 | 1,806 | 1,820 | 1,806 | 1,808 | 106,500 |
| 2002/12/02 | 1,761 | 1,813 | 1,761 | 1,776 | 24,900 |
| 2002/11/29 | 1,773 | 1,775 | 1,756 | 1,759 | 43,300 |
| 2002/11/28 | 1,763 | 1,780 | 1,761 | 1,773 | 10,100 |
| 2002/11/27 | 1,787 | 1,787 | 1,778 | 1,779 | 13,800 |
| 2002/11/26 | 1,782 | 1,824 | 1,775 | 1,786 | 8,900 |
| 2002/11/25 | 1,782 | 1,812 | 1,770 | 1,812 | 12,200 |
| 2002/11/22 | 1,780 | 1,800 | 1,752 | 1,752 | 18,700 |
| 2002/11/21 | 1,760 | 1,760 | 1,738 | 1,754 | 10,800 |
| 2002/11/20 | 1,748 | 1,785 | 1,748 | 1,777 | 24,600 |
| 2002/11/19 | 1,726 | 1,753 | 1,726 | 1,742 | 6,800 |
| 2002/11/18 | 1,771 | 1,772 | 1,750 | 1,751 | 7,500 |
| 2002/11/15 | 1,780 | 1,794 | 1,758 | 1,794 | 7,800 |
| 2002/11/14 | 1,776 | 1,790 | 1,765 | 1,776 | 8,400 |
| 2002/11/13 | 1,795 | 1,800 | 1,789 | 1,789 | 6,700 |
| 2002/11/12 | 1,750 | 1,771 | 1,750 | 1,765 | 6,500 |
| 2002/11/11 | 1,809 | 1,809 | 1,770 | 1,772 | 6,400 |
| 2002/11/08 | 1,835 | 1,844 | 1,815 | 1,839 | 12,300 |
| 2002/11/07 | 1,815 | 1,840 | 1,814 | 1,839 | 24,500 |
| 2002/11/06 | 1,840 | 1,840 | 1,815 | 1,815 | 6,400 |
| 2002/11/05 | 1,810 | 1,845 | 1,810 | 1,829 | 35,300 |
| 2002/11/01 | 1,800 | 1,800 | 1,798 | 1,800 | 2,400 |
| 2002/10/31 | 1,800 | 1,800 | 1,670 | 1,770 | 34,700 |
| 2002/10/30 | 1,790 | 1,790 | 1,774 | 1,789 | 12,000 |
| 2002/10/29 | 1,780 | 1,814 | 1,780 | 1,797 | 11,500 |
| 2002/10/28 | 1,802 | 1,808 | 1,789 | 1,808 | 40,300 |
| 2002/10/25 | 1,810 | 1,810 | 1,796 | 1,810 | 44,600 |
| 2002/10/24 | 1,804 | 1,815 | 1,792 | 1,808 | 69,700 |
| 2002/10/23 | 1,794 | 1,804 | 1,751 | 1,800 | 12,200 |
| 2002/10/22 | 1,809 | 1,809 | 1,781 | 1,796 | 53,100 |
| 2002/10/21 | 1,811 | 1,821 | 1,801 | 1,803 | 84,200 |
| 2002/10/18 | 1,795 | 1,810 | 1,795 | 1,810 | 31,300 |
| 2002/10/17 | 1,760 | 1,779 | 1,750 | 1,764 | 15,900 |
| 2002/10/16 | 1,799 | 1,799 | 1,770 | 1,770 | 15,400 |
| 2002/10/15 | 1,767 | 1,775 | 1,750 | 1,775 | 15,000 |
| 2002/10/11 | 1,776 | 1,816 | 1,776 | 1,797 | 19,500 |
| 2002/10/10 | 1,771 | 1,790 | 1,730 | 1,761 | 7,100 |
| 2002/10/09 | 1,787 | 1,840 | 1,780 | 1,801 | 109,100 |
| 2002/10/08 | 1,763 | 1,797 | 1,763 | 1,768 | 3,100 |
| 2002/10/07 | 1,750 | 1,804 | 1,749 | 1,793 | 30,600 |
| 2002/10/04 | 1,816 | 1,850 | 1,812 | 1,850 | 5,300 |
| 2002/10/03 | 1,822 | 1,851 | 1,796 | 1,836 | 25,500 |
| 2002/10/02 | 1,865 | 1,867 | 1,843 | 1,852 | 37,700 |
| 2002/10/01 | 1,840 | 1,853 | 1,835 | 1,850 | 70,300 |
| 2002/09/30 | 1,844 | 1,846 | 1,822 | 1,846 | 49,300 |
| 2002/09/27 | 1,839 | 1,845 | 1,829 | 1,845 | 77,100 |
| 2002/09/26 | 1,800 | 1,840 | 1,800 | 1,825 | 10,800 |
| 2002/09/25 | 1,760 | 1,788 | 1,760 | 1,771 | 32,600 |
| 2002/09/24 | 1,776 | 1,790 | 1,759 | 1,790 | 36,200 |
| 2002/09/20 | 1,802 | 1,816 | 1,750 | 1,775 | 10,000 |
| 2002/09/19 | 1,775 | 1,845 | 1,760 | 1,804 | 79,500 |
| 2002/09/18 | 1,778 | 1,779 | 1,750 | 1,779 | 9,600 |
| 2002/09/17 | 1,708 | 1,779 | 1,708 | 1,778 | 14,200 |
| 2002/09/13 | 1,713 | 1,749 | 1,700 | 1,738 | 165,600 |
| 2002/09/12 | 1,735 | 1,749 | 1,702 | 1,713 | 10,700 |
| 2002/09/11 | 1,780 | 1,780 | 1,749 | 1,759 | 14,900 |
| 2002/09/10 | 1,751 | 1,767 | 1,722 | 1,750 | 56,200 |
| 2002/09/09 | 1,730 | 1,730 | 1,703 | 1,708 | 5,500 |
| 2002/09/06 | 1,695 | 1,711 | 1,695 | 1,700 | 18,500 |
| 2002/09/05 | 1,713 | 1,733 | 1,670 | 1,733 | 34,100 |
| 2002/09/04 | 1,660 | 1,728 | 1,660 | 1,718 | 44,700 |
| 2002/09/03 | 1,657 | 1,683 | 1,656 | 1,660 | 37,300 |
| 2002/09/02 | 1,675 | 1,675 | 1,641 | 1,651 | 6,600 |
| 2002/08/30 | 1,620 | 1,685 | 1,620 | 1,685 | 27,600 |
| 2002/08/29 | 1,615 | 1,645 | 1,615 | 1,630 | 27,800 |
| 2002/08/28 | 1,623 | 1,650 | 1,622 | 1,622 | 23,600 |
| 2002/08/27 | 1,632 | 1,662 | 1,610 | 1,621 | 17,600 |
| 2002/08/26 | 1,612 | 1,660 | 1,612 | 1,644 | 24,500 |
| 2002/08/23 | 1,637 | 1,650 | 1,624 | 1,642 | 17,000 |
| 2002/08/22 | 1,600 | 1,630 | 1,600 | 1,618 | 25,800 |
| 2002/08/21 | 1,628 | 1,628 | 1,604 | 1,615 | 25,700 |
| 2002/08/20 | 1,620 | 1,653 | 1,603 | 1,611 | 25,000 |
| 2002/08/19 | 1,650 | 1,658 | 1,631 | 1,631 | 20,700 |
| 2002/08/16 | 1,652 | 1,668 | 1,650 | 1,650 | 13,500 |
| 2002/08/15 | 1,701 | 1,701 | 1,682 | 1,682 | 18,900 |
| 2002/08/14 | 1,706 | 1,743 | 1,705 | 1,709 | 12,400 |
| 2002/08/13 | 1,707 | 1,740 | 1,706 | 1,720 | 7,500 |
| 2002/08/12 | 1,712 | 1,712 | 1,706 | 1,706 | 4,400 |
| 2002/08/09 | 1,770 | 1,770 | 1,740 | 1,753 | 20,800 |
| 2002/08/08 | 1,745 | 1,745 | 1,735 | 1,740 | 16,700 |
| 2002/08/07 | 1,732 | 1,740 | 1,725 | 1,732 | 16,300 |
| 2002/08/06 | 1,701 | 1,733 | 1,700 | 1,726 | 10,700 |
| 2002/08/05 | 1,708 | 1,740 | 1,708 | 1,731 | 5,000 |
| 2002/08/02 | 1,689 | 1,739 | 1,689 | 1,712 | 8,900 |
| 2002/08/01 | 1,722 | 1,722 | 1,692 | 1,719 | 2,500 |
| 2002/07/31 | 1,775 | 1,775 | 1,740 | 1,752 | 16,500 |
| 2002/07/30 | 1,770 | 1,791 | 1,770 | 1,770 | 7,800 |
| 2002/07/29 | 1,700 | 1,760 | 1,700 | 1,730 | 35,000 |
| 2002/07/26 | 1,661 | 1,721 | 1,661 | 1,718 | 7,300 |
| 2002/07/25 | 1,759 | 1,777 | 1,671 | 1,683 | 45,600 |
| 2002/07/24 | 1,560 | 1,629 | 1,540 | 1,579 | 39,400 |
| 2002/07/23 | 1,587 | 1,587 | 1,550 | 1,570 | 6,100 |
| 2002/07/22 | 1,560 | 1,599 | 1,551 | 1,599 | 5,100 |
| 2002/07/19 | 1,570 | 1,594 | 1,551 | 1,594 | 3,100 |
| 2002/07/18 | 1,593 | 1,600 | 1,570 | 1,570 | 5,000 |
| 2002/07/17 | 1,579 | 1,618 | 1,561 | 1,591 | 6,400 |
| 2002/07/16 | 1,572 | 1,628 | 1,558 | 1,575 | 9,500 |
| 2002/07/15 | 1,625 | 1,625 | 1,562 | 1,562 | 6,900 |
| 2002/07/12 | 1,679 | 1,679 | 1,651 | 1,651 | 700 |
| 2002/07/11 | 1,650 | 1,658 | 1,621 | 1,658 | 2,400 |
| 2002/07/10 | 1,696 | 1,699 | 1,645 | 1,652 | 35,500 |
| 2002/07/09 | 1,680 | 1,680 | 1,652 | 1,657 | 4,700 |
| 2002/07/08 | 1,701 | 1,720 | 1,671 | 1,672 | 10,600 |
| 2002/07/05 | 1,651 | 1,694 | 1,651 | 1,694 | 9,600 |
| 2002/07/04 | 1,660 | 1,660 | 1,621 | 1,621 | 3,700 |
| 2002/07/03 | 1,612 | 1,690 | 1,612 | 1,690 | 1,300 |
| 2002/07/02 | 1,608 | 1,624 | 1,571 | 1,624 | 3,100 |
| 2002/07/01 | 1,639 | 1,658 | 1,638 | 1,638 | 4,100 |
| 2002/06/28 | 1,622 | 1,640 | 1,600 | 1,610 | 19,500 |
| 2002/06/27 | 1,602 | 1,620 | 1,592 | 1,592 | 5,500 |
| 2002/06/26 | 1,631 | 1,639 | 1,590 | 1,590 | 12,000 |
| 2002/06/25 | 1,661 | 1,670 | 1,644 | 1,644 | 2,800 |
| 2002/06/24 | 1,666 | 1,666 | 1,621 | 1,663 | 9,800 |
| 2002/06/21 | 1,654 | 1,699 | 1,653 | 1,698 | 4,400 |
| 2002/06/20 | 1,670 | 1,670 | 1,651 | 1,653 | 13,700 |
| 2002/06/19 | 1,681 | 1,687 | 1,655 | 1,655 | 16,900 |
| 2002/06/18 | 1,673 | 1,727 | 1,673 | 1,710 | 11,200 |
| 2002/06/17 | 1,670 | 1,684 | 1,651 | 1,684 | 7,400 |
| 2002/06/14 | 1,776 | 1,776 | 1,676 | 1,676 | 267,900 |
| 2002/06/13 | 1,766 | 1,770 | 1,745 | 1,746 | 6,800 |
| 2002/06/12 | 1,711 | 1,756 | 1,711 | 1,731 | 3,200 |
| 2002/06/11 | 1,713 | 1,713 | 1,700 | 1,700 | 3,800 |
| 2002/06/10 | 1,740 | 1,850 | 1,710 | 1,711 | 35,100 |
| 2002/06/07 | 1,716 | 1,770 | 1,716 | 1,770 | 14,400 |
| 2002/06/06 | 1,741 | 1,743 | 1,710 | 1,710 | 6,600 |
| 2002/06/05 | 1,750 | 1,767 | 1,737 | 1,737 | 1,800 |
| 2002/06/04 | 1,759 | 1,766 | 1,705 | 1,750 | 6,700 |
| 2002/06/03 | 1,741 | 1,751 | 1,725 | 1,751 | 5,700 |
| 2002/05/31 | 1,770 | 1,773 | 1,711 | 1,711 | 21,600 |
| 2002/05/30 | 1,774 | 1,774 | 1,761 | 1,770 | 4,100 |
| 2002/05/29 | 1,751 | 1,770 | 1,730 | 1,767 | 7,200 |
| 2002/05/28 | 1,731 | 1,751 | 1,720 | 1,751 | 3,400 |
| 2002/05/27 | 1,790 | 1,790 | 1,726 | 1,726 | 11,600 |
| 2002/05/24 | 1,730 | 1,745 | 1,730 | 1,740 | 1,200 |
| 2002/05/23 | 1,724 | 1,724 | 1,691 | 1,719 | 5,100 |
| 2002/05/22 | 1,671 | 1,730 | 1,671 | 1,700 | 5,100 |
| 2002/05/21 | 1,719 | 1,719 | 1,680 | 1,717 | 6,500 |
| 2002/05/20 | 1,705 | 1,730 | 1,701 | 1,720 | 4,200 |
| 2002/05/17 | 1,778 | 1,778 | 1,700 | 1,700 | 7,400 |
| 2002/05/16 | 1,702 | 1,770 | 1,702 | 1,769 | 3,400 |
| 2002/05/15 | 1,749 | 1,749 | 1,703 | 1,730 | 7,400 |
| 2002/05/14 | 1,735 | 1,735 | 1,702 | 1,735 | 3,000 |
| 2002/05/13 | 1,720 | 1,728 | 1,701 | 1,701 | 6,400 |
| 2002/05/10 | 1,701 | 1,719 | 1,677 | 1,715 | 15,300 |
| 2002/05/09 | 1,726 | 1,739 | 1,671 | 1,671 | 4,800 |
| 2002/05/08 | 1,638 | 1,705 | 1,638 | 1,660 | 3,100 |
| 2002/05/07 | 1,660 | 1,688 | 1,625 | 1,627 | 10,400 |
| 2002/05/02 | 1,700 | 1,700 | 1,650 | 1,650 | 6,400 |
| 2002/05/01 | 1,700 | 1,712 | 1,696 | 1,701 | 5,600 |
| 2002/04/30 | 1,738 | 1,738 | 1,710 | 1,710 | 25,700 |
| 2002/04/26 | 1,716 | 1,770 | 1,708 | 1,708 | 8,900 |
| 2002/04/25 | 1,740 | 1,740 | 1,700 | 1,715 | 6,500 |
| 2002/04/24 | 1,753 | 1,770 | 1,749 | 1,750 | 14,300 |
| 2002/04/23 | 1,717 | 1,743 | 1,717 | 1,743 | 6,700 |
| 2002/04/22 | 1,730 | 1,747 | 1,730 | 1,747 | 9,000 |
| 2002/04/19 | 1,732 | 1,750 | 1,730 | 1,745 | 9,900 |
| 2002/04/18 | 1,712 | 1,741 | 1,712 | 1,730 | 20,200 |
| 2002/04/17 | 1,704 | 1,723 | 1,704 | 1,712 | 2,100 |
| 2002/04/16 | 1,728 | 1,734 | 1,698 | 1,734 | 5,800 |
| 2002/04/15 | 1,722 | 1,729 | 1,670 | 1,729 | 8,300 |
| 2002/04/12 | 1,721 | 1,739 | 1,721 | 1,735 | 10,200 |
| 2002/04/11 | 1,720 | 1,740 | 1,716 | 1,733 | 11,100 |
| 2002/04/10 | 1,664 | 1,720 | 1,664 | 1,720 | 9,900 |
| 2002/04/09 | 1,700 | 1,704 | 1,653 | 1,661 | 7,600 |
| 2002/04/08 | 1,660 | 1,698 | 1,660 | 1,690 | 5,200 |
| 2002/04/05 | 1,673 | 1,683 | 1,660 | 1,660 | 4,400 |
| 2002/04/04 | 1,652 | 1,699 | 1,652 | 1,699 | 6,200 |
| 2002/04/03 | 1,627 | 1,676 | 1,623 | 1,665 | 1,600 |
| 2002/04/02 | 1,641 | 1,641 | 1,612 | 1,621 | 900 |
| 2002/04/01 | 1,601 | 1,633 | 1,581 | 1,581 | 10,200 |
| 2002/03/29 | 1,634 | 1,653 | 1,580 | 1,580 | 32,100 |
| 2002/03/28 | 1,689 | 1,689 | 1,620 | 1,620 | 4,900 |
| 2002/03/27 | 1,655 | 1,690 | 1,655 | 1,690 | 3,000 |
| 2002/03/26 | 1,660 | 1,667 | 1,631 | 1,631 | 5,400 |
| 2002/03/25 | 1,670 | 1,690 | 1,653 | 1,690 | 20,200 |
| 2002/03/22 | 1,669 | 1,670 | 1,641 | 1,670 | 12,200 |
| 2002/03/20 | 1,631 | 1,665 | 1,631 | 1,665 | 15,700 |
| 2002/03/19 | 1,604 | 1,660 | 1,600 | 1,658 | 13,100 |
| 2002/03/18 | 1,694 | 1,694 | 1,600 | 1,600 | 14,000 |
| 2002/03/15 | 1,595 | 1,664 | 1,595 | 1,664 | 13,800 |
| 2002/03/14 | 1,634 | 1,634 | 1,593 | 1,596 | 7,800 |
| 2002/03/13 | 1,626 | 1,633 | 1,601 | 1,604 | 4,900 |
| 2002/03/12 | 1,701 | 1,730 | 1,685 | 1,685 | 5,800 |
| 2002/03/11 | 1,719 | 1,720 | 1,680 | 1,720 | 6,300 |
| 2002/03/08 | 1,575 | 1,695 | 1,575 | 1,620 | 208,600 |
| 2002/03/07 | 1,670 | 1,670 | 1,635 | 1,635 | 5,600 |
| 2002/03/06 | 1,690 | 1,690 | 1,640 | 1,640 | 9,600 |
| 2002/03/05 | 1,695 | 1,719 | 1,681 | 1,719 | 5,600 |
| 2002/03/04 | 1,690 | 1,700 | 1,653 | 1,700 | 8,300 |
| 2002/03/01 | 1,601 | 1,689 | 1,590 | 1,689 | 7,700 |
| 2002/02/28 | 1,718 | 1,720 | 1,630 | 1,631 | 25,500 |
| 2002/02/27 | 1,575 | 1,720 | 1,575 | 1,720 | 17,900 |
| 2002/02/26 | 1,550 | 1,568 | 1,550 | 1,568 | 5,800 |
| 2002/02/25 | 1,549 | 1,549 | 1,520 | 1,520 | 9,700 |
| 2002/02/22 | 1,574 | 1,575 | 1,551 | 1,563 | 11,800 |
| 2002/02/21 | 1,552 | 1,560 | 1,540 | 1,560 | 13,300 |
| 2002/02/20 | 1,520 | 1,560 | 1,506 | 1,546 | 10,100 |
| 2002/02/19 | 1,579 | 1,579 | 1,531 | 1,550 | 19,400 |
| 2002/02/18 | 1,575 | 1,575 | 1,565 | 1,565 | 3,400 |
| 2002/02/15 | 1,595 | 1,595 | 1,562 | 1,589 | 5,200 |
| 2002/02/14 | 1,690 | 1,725 | 1,687 | 1,692 | 26,100 |
| 2002/02/13 | 1,549 | 1,689 | 1,549 | 1,656 | 11,900 |
| 2002/02/12 | 1,579 | 1,601 | 1,571 | 1,579 | 12,000 |
| 2002/02/08 | 1,510 | 1,561 | 1,510 | 1,541 | 72,800 |
| 2002/02/07 | 1,570 | 1,599 | 1,540 | 1,540 | 6,500 |
| 2002/02/06 | 1,571 | 1,575 | 1,569 | 1,569 | 1,200 |
| 2002/02/05 | 1,618 | 1,620 | 1,571 | 1,571 | 4,300 |
| 2002/02/04 | 1,663 | 1,663 | 1,621 | 1,621 | 4,400 |
| 2002/02/01 | 1,622 | 1,665 | 1,622 | 1,650 | 11,200 |
| 2002/01/31 | 1,660 | 1,660 | 1,614 | 1,614 | 19,100 |
| 2002/01/30 | 1,632 | 1,660 | 1,622 | 1,660 | 10,500 |
| 2002/01/29 | 1,680 | 1,700 | 1,665 | 1,665 | 4,400 |
| 2002/01/28 | 1,659 | 1,692 | 1,659 | 1,679 | 4,400 |
| 2002/01/25 | 1,691 | 1,695 | 1,672 | 1,689 | 5,600 |
| 2002/01/24 | 1,675 | 1,700 | 1,663 | 1,698 | 11,200 |
| 2002/01/23 | 1,730 | 1,740 | 1,685 | 1,685 | 10,600 |
| 2002/01/22 | 1,701 | 1,790 | 1,700 | 1,790 | 28,100 |
| 2002/01/21 | 1,685 | 1,736 | 1,681 | 1,734 | 18,400 |
| 2002/01/18 | 1,640 | 1,695 | 1,638 | 1,695 | 13,800 |
| 2002/01/17 | 1,650 | 1,656 | 1,630 | 1,647 | 20,900 |
| 2002/01/16 | 1,671 | 1,680 | 1,645 | 1,680 | 13,800 |
| 2002/01/15 | 1,655 | 1,693 | 1,655 | 1,670 | 29,800 |
| 2002/01/11 | 1,668 | 1,695 | 1,649 | 1,680 | 89,200 |
| 2002/01/10 | 1,541 | 1,615 | 1,541 | 1,598 | 20,500 |
| 2002/01/09 | 1,495 | 1,540 | 1,495 | 1,535 | 9,400 |
| 2002/01/08 | 1,473 | 1,480 | 1,461 | 1,472 | 23,800 |
| 2002/01/07 | 1,530 | 1,530 | 1,460 | 1,473 | 7,300 |
| 2002/01/04 | 1,490 | 1,500 | 1,490 | 1,500 | 2,100 |