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
2003/12/30 2,210 2,225 2,200 2,225 10,300
2003/12/29 2,220 2,220 2,180 2,185 19,200
2003/12/26 2,265 2,265 2,215 2,215 4,100
2003/12/25 2,240 2,240 2,205 2,225 3,000
2003/12/24 2,300 2,300 2,245 2,260 5,800
2003/12/22 2,285 2,330 2,285 2,310 7,100
2003/12/19 2,245 2,275 2,225 2,275 7,200
2003/12/18 2,200 2,235 2,200 2,235 3,100
2003/12/17 2,215 2,245 2,195 2,195 10,300
2003/12/16 2,180 2,200 2,175 2,175 3,600
2003/12/15 2,220 2,240 2,200 2,220 15,000
2003/12/12 2,205 2,205 2,180 2,180 135,400
2003/12/11 2,175 2,180 2,155 2,165 3,600
2003/12/10 2,150 2,160 2,135 2,145 3,500
2003/12/09 2,160 2,170 2,145 2,145 3,300
2003/12/08 2,150 2,155 2,140 2,155 3,600
2003/12/05 2,190 2,190 2,150 2,160 3,500
2003/12/04 2,155 2,200 2,150 2,185 5,100
2003/12/03 2,150 2,165 2,145 2,145 11,000
2003/12/02 2,190 2,220 2,180 2,185 8,600
2003/12/01 2,140 2,180 2,140 2,180 6,500
2003/11/28 2,150 2,165 2,140 2,145 19,000
2003/11/27 2,150 2,160 2,145 2,145 4,100
2003/11/26 2,160 2,170 2,150 2,160 6,400
2003/11/25 2,150 2,150 2,110 2,135 3,800
2003/11/21 2,115 2,140 2,110 2,130 5,200
2003/11/20 2,145 2,145 2,105 2,115 6,700
2003/11/19 2,075 2,110 2,055 2,090 19,400
2003/11/18 2,040 2,120 2,040 2,115 11,800
2003/11/17 2,080 2,100 2,065 2,080 19,400
2003/11/14 2,040 2,080 2,040 2,040 23,900
2003/11/13 2,110 2,110 1,985 2,005 12,500
2003/11/12 2,135 2,135 2,110 2,120 17,000
2003/11/11 2,100 2,110 2,095 2,100 13,100
2003/11/10 2,115 2,140 2,095 2,140 4,600
2003/11/07 2,125 2,150 2,105 2,150 7,700
2003/11/06 2,150 2,160 2,145 2,150 6,700
2003/11/05 2,155 2,180 2,150 2,160 16,000
2003/11/04 2,140 2,160 2,135 2,145 17,000
2003/10/31 2,105 2,125 2,060 2,060 21,200
2003/10/30 2,110 2,115 2,095 2,105 6,600
2003/10/29 2,105 2,105 2,085 2,105 3,300
2003/10/28 2,085 2,090 2,065 2,065 4,200
2003/10/27 2,080 2,105 2,065 2,080 10,000
2003/10/24 2,080 2,090 2,045 2,045 6,100
2003/10/23 2,085 2,115 2,060 2,060 20,100
2003/10/22 2,120 2,140 2,115 2,125 15,500
2003/10/21 2,105 2,140 2,080 2,125 9,800
2003/10/20 2,075 2,115 2,075 2,095 8,600
2003/10/17 2,075 2,095 2,055 2,070 5,300
2003/10/16 2,095 2,110 2,060 2,065 5,700
2003/10/15 2,100 2,115 2,080 2,080 12,100
2003/10/14 2,105 2,105 2,060 2,070 12,300
2003/10/10 2,070 2,085 2,050 2,070 57,400
2003/10/09 2,100 2,105 2,070 2,070 4,100
2003/10/08 2,165 2,165 2,105 2,120 9,100
2003/10/07 2,145 2,170 2,140 2,155 7,400
2003/10/06 2,150 2,175 2,140 2,140 7,800
2003/10/03 2,115 2,140 2,090 2,090 18,800
2003/10/02 2,100 2,195 2,100 2,195 9,400
2003/10/01 2,155 2,195 2,140 2,140 31,300
2003/09/30 2,100 2,145 2,100 2,145 32,500
2003/09/29 2,085 2,095 2,075 2,075 8,100
2003/09/26 2,100 2,100 2,070 2,080 4,500
2003/09/25 2,070 2,100 2,070 2,085 11,100
2003/09/24 2,115 2,115 2,050 2,060 6,600
2003/09/22 2,085 2,110 2,080 2,110 16,600
2003/09/19 2,080 2,110 2,065 2,110 17,600
2003/09/18 2,085 2,120 2,085 2,095 16,900
2003/09/17 2,115 2,115 2,050 2,055 56,000
2003/09/16 2,175 2,175 2,115 2,120 15,000
2003/09/12 2,160 2,190 2,110 2,190 173,800
2003/09/11 2,150 2,150 2,050 2,050 18,000
2003/09/10 2,155 2,170 2,080 2,115 13,200
2003/09/09 2,145 2,185 2,140 2,140 15,800
2003/09/08 2,090 2,130 2,090 2,120 12,700
2003/09/05 2,125 2,125 2,035 2,035 34,600
2003/09/04 2,160 2,160 2,100 2,100 23,300
2003/09/03 2,180 2,220 2,170 2,170 12,600
2003/09/02 2,185 2,230 2,160 2,160 19,200
2003/09/01 2,160 2,160 2,125 2,160 5,700
2003/08/29 2,140 2,165 2,110 2,125 21,300
2003/08/28 2,155 2,155 2,115 2,115 11,700
2003/08/27 2,135 2,150 2,110 2,120 18,500
2003/08/26 2,120 2,125 2,090 2,100 17,200
2003/08/25 2,155 2,180 2,110 2,115 38,300
2003/08/22 2,230 2,230 2,155 2,165 71,900
2003/08/21 2,355 2,355 2,290 2,310 16,200
2003/08/20 2,325 2,415 2,300 2,415 37,300
2003/08/19 2,205 2,285 2,205 2,285 12,900
2003/08/18 2,120 2,170 2,120 2,160 7,000
2003/08/15 2,150 2,150 2,120 2,120 4,500
2003/08/14 2,140 2,145 2,120 2,120 7,400
2003/08/13 2,145 2,150 2,135 2,145 9,000
2003/08/12 2,135 2,150 2,115 2,130 12,500
2003/08/11 2,125 2,150 2,125 2,135 7,300
2003/08/08 2,120 2,140 2,120 2,120 16,700
2003/08/07 2,120 2,125 2,110 2,115 6,600
2003/08/06 2,090 2,135 2,090 2,120 7,600
2003/08/05 2,085 2,100 2,085 2,090 5,200
2003/08/04 2,100 2,100 2,075 2,095 4,200
2003/08/01 2,100 2,110 2,075 2,080 24,600
2003/07/31 2,115 2,115 2,045 2,045 21,200
2003/07/30 2,100 2,110 2,075 2,075 13,100
2003/07/29 2,120 2,130 2,110 2,110 12,600
2003/07/28 2,090 2,135 2,090 2,130 21,900
2003/07/25 2,060 2,120 2,050 2,050 16,200
2003/07/24 2,020 2,080 2,010 2,070 22,900
2003/07/23 2,020 2,060 2,020 2,040 22,800
2003/07/22 1,986 2,020 1,986 2,020 24,500
2003/07/18 2,005 2,015 1,964 2,000 23,800
2003/07/17 2,005 2,025 1,989 1,997 34,300
2003/07/16 1,971 2,010 1,962 1,996 58,100
2003/07/15 1,889 1,919 1,873 1,909 53,600
2003/07/14 1,846 1,858 1,834 1,850 6,000
2003/07/11 1,821 1,835 1,812 1,812 23,700
2003/07/10 1,860 1,860 1,829 1,830 12,700
2003/07/09 1,851 1,879 1,850 1,866 5,500
2003/07/08 1,874 1,878 1,820 1,823 16,700
2003/07/07 1,914 1,914 1,860 1,862 20,200
2003/07/04 1,889 1,894 1,875 1,883 5,600
2003/07/03 1,900 1,917 1,890 1,890 25,000
2003/07/02 1,899 1,899 1,854 1,867 29,600
2003/07/01 1,891 1,904 1,880 1,880 17,800
2003/06/30 1,950 1,950 1,869 1,869 28,400
2003/06/27 1,927 1,970 1,885 1,950 17,800
2003/06/26 1,936 1,936 1,856 1,897 8,800
2003/06/25 1,914 1,944 1,901 1,929 11,700
2003/06/24 1,911 1,921 1,893 1,893 14,700
2003/06/23 1,930 1,950 1,930 1,941 22,300
2003/06/20 1,954 1,958 1,948 1,949 10,400
2003/06/19 1,969 1,970 1,947 1,954 10,400
2003/06/18 1,987 1,988 1,953 1,970 20,600
2003/06/17 1,960 1,984 1,959 1,961 12,200
2003/06/16 1,976 1,990 1,959 1,990 8,000
2003/06/13 1,989 1,989 1,971 1,986 169,600
2003/06/12 1,978 1,999 1,958 1,958 18,000
2003/06/11 1,956 1,968 1,950 1,951 21,200
2003/06/10 1,951 1,963 1,951 1,956 17,800
2003/06/09 1,947 1,962 1,947 1,959 7,200
2003/06/06 1,951 1,975 1,944 1,946 14,800
2003/06/05 1,994 2,005 1,960 1,969 30,100
2003/06/04 1,961 1,985 1,955 1,971 23,700
2003/06/03 1,951 1,997 1,951 1,957 21,300
2003/06/02 1,980 1,980 1,940 1,940 47,400
2003/05/30 1,940 1,975 1,940 1,970 57,400
2003/05/29 1,891 1,955 1,891 1,924 28,900
2003/05/28 1,897 1,900 1,887 1,897 14,200
2003/05/27 1,865 1,880 1,855 1,872 15,400
2003/05/26 1,869 1,880 1,858 1,866 11,000
2003/05/23 1,869 1,877 1,857 1,867 16,600
2003/05/22 1,770 1,853 1,752 1,839 26,000
2003/05/21 1,722 1,780 1,722 1,756 21,500
2003/05/20 1,710 1,710 1,680 1,692 38,200
2003/05/19 1,750 1,750 1,699 1,709 22,500
2003/05/16 1,765 1,775 1,751 1,751 12,100
2003/05/15 1,830 1,860 1,780 1,811 15,700
2003/05/14 1,855 1,855 1,837 1,837 3,100
2003/05/13 1,855 1,855 1,832 1,832 8,200
2003/05/12 1,867 1,867 1,830 1,855 11,700
2003/05/09 1,800 1,837 1,800 1,837 37,100
2003/05/08 1,869 1,869 1,793 1,793 18,100
2003/05/07 1,926 1,926 1,887 1,899 4,400
2003/05/06 1,910 1,935 1,905 1,915 17,200
2003/05/02 1,931 1,945 1,909 1,925 18,700
2003/05/01 1,890 1,921 1,870 1,920 16,900
2003/04/30 1,860 1,896 1,860 1,889 37,200
2003/04/28 1,815 1,855 1,813 1,838 13,700
2003/04/25 1,820 1,854 1,820 1,844 17,800
2003/04/24 1,800 1,828 1,800 1,825 11,100
2003/04/23 1,832 1,832 1,730 1,744 12,800
2003/04/22 1,835 1,845 1,832 1,834 30,700
2003/04/21 1,800 1,842 1,800 1,842 10,800
2003/04/18 1,805 1,805 1,792 1,792 9,600
2003/04/17 1,775 1,805 1,775 1,790 17,400
2003/04/16 1,760 1,800 1,750 1,774 28,200
2003/04/15 1,745 1,745 1,736 1,739 2,600
2003/04/14 1,713 1,737 1,713 1,737 19,500
2003/04/11 1,754 1,765 1,720 1,743 23,800
2003/04/10 1,742 1,745 1,716 1,724 11,000
2003/04/09 1,751 1,763 1,732 1,763 9,400
2003/04/08 1,770 1,770 1,731 1,731 9,000
2003/04/07 1,700 1,749 1,700 1,749 13,800
2003/04/04 1,725 1,725 1,688 1,694 5,000
2003/04/03 1,718 1,734 1,717 1,734 23,800
2003/04/02 1,689 1,699 1,668 1,699 7,000
2003/04/01 1,600 1,692 1,595 1,689 9,600
2003/03/31 1,729 1,740 1,630 1,630 30,700
2003/03/28 1,706 1,725 1,706 1,712 15,200
2003/03/27 1,701 1,717 1,700 1,715 13,100
2003/03/26 1,663 1,718 1,663 1,714 12,900
2003/03/25 1,640 1,693 1,640 1,693 23,700
2003/03/24 1,659 1,700 1,659 1,700 30,600
2003/03/20 1,617 1,650 1,610 1,643 19,700
2003/03/19 1,628 1,631 1,571 1,589 18,600
2003/03/18 1,627 1,649 1,627 1,630 24,500
2003/03/17 1,629 1,629 1,541 1,579 13,000
2003/03/14 1,650 1,667 1,571 1,571 223,000
2003/03/13 1,531 1,564 1,531 1,564 15,200
2003/03/12 1,522 1,535 1,510 1,510 16,100
2003/03/11 1,569 1,569 1,533 1,533 7,400
2003/03/10 1,526 1,571 1,526 1,568 12,500
2003/03/07 1,557 1,572 1,555 1,556 17,700
2003/03/06 1,579 1,585 1,552 1,554 13,000
2003/03/05 1,541 1,550 1,534 1,540 11,400
2003/03/04 1,593 1,610 1,560 1,570 33,400
2003/03/03 1,580 1,611 1,565 1,611 12,100
2003/02/28 1,541 1,576 1,534 1,562 33,300
2003/02/27 1,540 1,540 1,500 1,505 37,000
2003/02/26 1,596 1,596 1,551 1,560 28,800
2003/02/25 1,620 1,620 1,590 1,591 22,000
2003/02/24 1,619 1,650 1,607 1,641 37,200
2003/02/21 1,625 1,628 1,537 1,540 81,200
2003/02/20 1,694 1,702 1,648 1,648 37,800
2003/02/19 1,740 1,749 1,690 1,693 39,100
2003/02/18 1,690 1,700 1,679 1,680 31,800
2003/02/17 1,666 1,684 1,664 1,664 33,700
2003/02/14 1,700 1,701 1,664 1,669 84,500
2003/02/13 1,718 1,726 1,700 1,700 34,900
2003/02/12 1,725 1,749 1,711 1,717 26,000
2003/02/10 1,726 1,734 1,721 1,733 8,600
2003/02/07 1,722 1,760 1,722 1,740 9,000
2003/02/06 1,791 1,791 1,750 1,751 12,100
2003/02/05 1,790 1,816 1,773 1,790 6,100
2003/02/04 1,789 1,800 1,789 1,790 5,200
2003/02/03 1,739 1,759 1,734 1,759 17,200
2003/01/31 1,716 1,756 1,716 1,739 14,700
2003/01/30 1,740 1,740 1,703 1,703 5,900
2003/01/29 1,720 1,757 1,700 1,716 23,800
2003/01/28 1,757 1,787 1,750 1,750 11,100
2003/01/27 1,794 1,794 1,760 1,760 6,000
2003/01/24 1,799 1,811 1,771 1,794 8,100
2003/01/23 1,792 1,793 1,784 1,784 3,700
2003/01/22 1,826 1,826 1,781 1,793 6,900
2003/01/21 1,828 1,850 1,802 1,826 5,100
2003/01/20 1,781 1,858 1,781 1,858 31,700
2003/01/17 1,789 1,813 1,789 1,802 7,100
2003/01/16 1,800 1,826 1,800 1,819 9,700
2003/01/15 1,800 1,808 1,790 1,808 9,100
2003/01/14 1,775 1,819 1,768 1,790 9,600
2003/01/10 1,769 1,773 1,710 1,715 32,800
2003/01/09 1,753 1,778 1,751 1,769 7,600
2003/01/08 1,796 1,797 1,779 1,779 9,700
2003/01/07 1,826 1,826 1,787 1,790 36,400
2003/01/06 1,790 1,825 1,790 1,825 40,400

このページの先頭へ