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
2004/12/30 2,915 2,925 2,910 2,910 3,800
2004/12/29 2,945 2,945 2,910 2,930 17,800
2004/12/28 2,935 2,935 2,910 2,915 8,000
2004/12/27 2,900 2,910 2,895 2,900 6,300
2004/12/24 2,905 2,930 2,895 2,905 7,600
2004/12/22 2,865 2,870 2,860 2,870 6,300
2004/12/21 2,835 2,850 2,835 2,835 3,000
2004/12/20 2,815 2,825 2,805 2,805 8,500
2004/12/17 2,850 2,870 2,830 2,840 10,500
2004/12/16 2,860 2,905 2,860 2,900 6,400
2004/12/15 2,900 2,900 2,880 2,885 15,600
2004/12/14 2,850 2,895 2,840 2,895 10,800
2004/12/13 2,810 2,905 2,810 2,870 23,200
2004/12/10 2,780 2,810 2,780 2,790 112,600
2004/12/09 2,740 2,785 2,740 2,785 9,600
2004/12/08 2,720 2,770 2,720 2,770 6,400
2004/12/07 2,740 2,775 2,725 2,725 7,700
2004/12/06 2,770 2,770 2,720 2,725 2,600
2004/12/03 2,725 2,770 2,725 2,765 4,700
2004/12/02 2,755 2,775 2,740 2,775 8,200
2004/12/01 2,695 2,710 2,680 2,685 14,200
2004/11/30 2,765 2,765 2,710 2,735 15,700
2004/11/29 2,730 2,775 2,730 2,755 4,000
2004/11/26 2,750 2,760 2,730 2,730 8,400
2004/11/25 2,730 2,770 2,700 2,735 9,000
2004/11/24 2,725 2,750 2,700 2,700 5,400
2004/11/22 2,725 2,735 2,695 2,695 24,700
2004/11/19 2,730 2,745 2,725 2,725 4,600
2004/11/18 2,725 2,730 2,700 2,710 4,200
2004/11/17 2,705 2,710 2,690 2,690 7,600
2004/11/16 2,760 2,760 2,695 2,695 7,300
2004/11/15 2,700 2,760 2,700 2,760 12,100
2004/11/12 2,650 2,700 2,650 2,700 12,300
2004/11/11 2,680 2,680 2,640 2,665 6,800
2004/11/10 2,720 2,720 2,655 2,655 7,400
2004/11/09 2,650 2,720 2,650 2,720 3,900
2004/11/08 2,735 2,745 2,630 2,630 20,400
2004/11/05 2,665 2,715 2,665 2,710 10,500
2004/11/04 2,645 2,645 2,600 2,610 4,600
2004/11/02 2,615 2,640 2,615 2,635 4,000
2004/11/01 2,645 2,645 2,610 2,625 6,100
2004/10/29 2,620 2,620 2,595 2,605 23,200
2004/10/28 2,665 2,670 2,620 2,620 15,200
2004/10/27 2,650 2,680 2,635 2,670 14,000
2004/10/26 2,615 2,620 2,600 2,615 7,600
2004/10/25 2,670 2,670 2,620 2,630 11,800
2004/10/22 2,700 2,700 2,680 2,700 3,000
2004/10/21 2,720 2,730 2,700 2,700 8,800
2004/10/20 2,700 2,710 2,695 2,695 7,500
2004/10/19 2,700 2,715 2,695 2,700 2,500
2004/10/18 2,740 2,740 2,695 2,695 2,900
2004/10/15 2,700 2,715 2,690 2,700 9,400
2004/10/14 2,715 2,715 2,690 2,690 8,700
2004/10/13 2,725 2,755 2,725 2,755 4,700
2004/10/12 2,715 2,715 2,685 2,685 10,900
2004/10/08 2,710 2,745 2,710 2,730 11,200
2004/10/07 2,825 2,825 2,760 2,765 12,900
2004/10/06 2,800 2,860 2,800 2,825 14,300
2004/10/05 2,815 2,830 2,815 2,830 5,500
2004/10/04 2,845 2,845 2,825 2,835 9,100
2004/10/01 2,815 2,815 2,800 2,800 2,400
2004/09/30 2,875 2,880 2,830 2,850 17,800
2004/09/29 2,865 2,865 2,820 2,850 7,000
2004/09/28 2,865 2,870 2,835 2,860 15,200
2004/09/27 2,800 2,890 2,800 2,890 21,900
2004/09/24 2,760 2,780 2,755 2,780 7,600
2004/09/22 2,760 2,770 2,750 2,760 8,000
2004/09/21 2,755 2,765 2,745 2,745 5,600
2004/09/17 2,740 2,780 2,725 2,725 5,700
2004/09/16 2,720 2,785 2,720 2,750 13,900
2004/09/15 2,740 2,750 2,680 2,680 35,200
2004/09/14 2,720 2,735 2,710 2,735 9,600
2004/09/13 2,700 2,735 2,700 2,730 7,800
2004/09/10 2,690 2,695 2,670 2,695 152,100
2004/09/09 2,715 2,715 2,685 2,685 14,200
2004/09/08 2,660 2,720 2,660 2,720 30,000
2004/09/07 2,630 2,655 2,630 2,640 4,600
2004/09/06 2,665 2,665 2,625 2,660 7,700
2004/09/03 2,660 2,660 2,625 2,625 8,400
2004/09/02 2,595 2,655 2,595 2,655 10,300
2004/09/01 2,530 2,600 2,530 2,575 13,100
2004/08/31 2,570 2,570 2,490 2,495 24,300
2004/08/30 2,620 2,620 2,560 2,580 9,600
2004/08/27 2,625 2,635 2,605 2,615 15,200
2004/08/26 2,680 2,685 2,635 2,665 19,200
2004/08/25 2,675 2,680 2,600 2,615 34,200
2004/08/24 2,510 2,510 2,430 2,480 10,900
2004/08/23 2,495 2,495 2,465 2,470 3,800
2004/08/20 2,475 2,485 2,460 2,460 20,900
2004/08/19 2,480 2,490 2,465 2,490 4,200
2004/08/18 2,440 2,445 2,410 2,430 16,400
2004/08/17 2,415 2,450 2,405 2,425 4,900
2004/08/16 2,415 2,415 2,385 2,405 8,300
2004/08/13 2,480 2,480 2,455 2,455 19,400
2004/08/12 2,500 2,515 2,480 2,495 5,800
2004/08/11 2,540 2,540 2,500 2,500 12,000
2004/08/10 2,520 2,550 2,520 2,520 11,200
2004/08/09 2,510 2,580 2,505 2,545 6,700
2004/08/06 2,625 2,625 2,580 2,580 3,000
2004/08/05 2,660 2,670 2,630 2,630 4,500
2004/08/04 2,640 2,655 2,605 2,655 6,300
2004/08/03 2,685 2,700 2,670 2,680 4,100
2004/08/02 2,670 2,720 2,670 2,710 4,500
2004/07/30 2,725 2,745 2,685 2,685 14,400
2004/07/29 2,710 2,725 2,700 2,705 8,900
2004/07/28 2,705 2,710 2,685 2,710 14,600
2004/07/27 2,690 2,690 2,650 2,650 11,600
2004/07/26 2,675 2,685 2,665 2,665 8,300
2004/07/23 2,660 2,700 2,660 2,660 9,600
2004/07/22 2,650 2,670 2,650 2,655 6,600
2004/07/21 2,640 2,695 2,640 2,685 4,100
2004/07/20 2,595 2,610 2,595 2,600 7,000
2004/07/16 2,645 2,645 2,620 2,640 5,100
2004/07/15 2,665 2,665 2,620 2,620 15,600
2004/07/14 2,725 2,735 2,680 2,680 6,400
2004/07/13 2,660 2,715 2,650 2,685 7,200
2004/07/12 2,680 2,680 2,650 2,655 15,300
2004/07/09 2,650 2,680 2,650 2,680 37,100
2004/07/08 2,625 2,645 2,625 2,635 9,900
2004/07/07 2,635 2,650 2,600 2,625 25,200
2004/07/06 2,655 2,655 2,640 2,640 3,000
2004/07/05 2,630 2,655 2,630 2,640 27,500
2004/07/02 2,655 2,655 2,625 2,625 12,800
2004/07/01 2,590 2,635 2,590 2,615 6,500
2004/06/30 2,605 2,610 2,590 2,605 24,300
2004/06/29 2,615 2,615 2,575 2,585 48,700
2004/06/28 2,620 2,630 2,610 2,630 16,500
2004/06/25 2,620 2,620 2,605 2,605 5,200
2004/06/24 2,645 2,645 2,585 2,590 18,800
2004/06/23 2,625 2,635 2,605 2,605 14,000
2004/06/22 2,615 2,615 2,595 2,615 15,000
2004/06/21 2,590 2,620 2,575 2,600 23,500
2004/06/18 2,610 2,610 2,560 2,575 18,000
2004/06/17 2,660 2,660 2,600 2,615 13,400
2004/06/16 2,620 2,730 2,620 2,620 29,500
2004/06/15 2,630 2,645 2,610 2,610 15,900
2004/06/14 2,690 2,690 2,655 2,660 19,200
2004/06/11 2,715 2,750 2,715 2,725 170,700
2004/06/10 2,735 2,765 2,735 2,755 24,100
2004/06/09 2,780 2,780 2,730 2,765 2,300
2004/06/08 2,805 2,805 2,765 2,780 5,000
2004/06/07 2,685 2,835 2,680 2,800 21,700
2004/06/04 2,695 2,705 2,685 2,705 6,000
2004/06/03 2,660 2,730 2,660 2,685 12,500
2004/06/02 2,675 2,680 2,665 2,675 4,400
2004/06/01 2,630 2,690 2,630 2,690 10,200
2004/05/31 2,650 2,685 2,630 2,645 18,800
2004/05/28 2,530 2,620 2,530 2,610 18,500
2004/05/27 2,580 2,600 2,565 2,570 3,700
2004/05/26 2,545 2,645 2,545 2,615 7,100
2004/05/25 2,540 2,580 2,525 2,525 5,700
2004/05/24 2,590 2,605 2,510 2,510 7,100
2004/05/21 2,575 2,590 2,545 2,555 7,000
2004/05/20 2,520 2,575 2,520 2,545 11,500
2004/05/19 2,510 2,575 2,475 2,565 13,900
2004/05/18 2,355 2,380 2,350 2,350 4,700
2004/05/17 2,370 2,370 2,325 2,325 12,000
2004/05/14 2,370 2,370 2,340 2,360 55,500
2004/05/13 2,450 2,450 2,365 2,365 10,700
2004/05/12 2,390 2,475 2,380 2,460 14,900
2004/05/11 2,360 2,430 2,320 2,350 22,000
2004/05/10 2,500 2,545 2,400 2,400 18,900
2004/05/07 2,555 2,555 2,495 2,495 15,000
2004/05/06 2,580 2,580 2,565 2,570 25,700
2004/04/30 2,635 2,635 2,550 2,570 29,700
2004/04/28 2,640 2,645 2,615 2,615 7,000
2004/04/27 2,620 2,635 2,565 2,635 15,600
2004/04/26 2,560 2,620 2,560 2,605 17,100
2004/04/23 2,545 2,570 2,520 2,520 15,800
2004/04/22 2,500 2,540 2,495 2,535 10,400
2004/04/21 2,535 2,535 2,455 2,460 6,100
2004/04/20 2,480 2,540 2,480 2,535 11,400
2004/04/19 2,475 2,480 2,410 2,445 11,600
2004/04/16 2,455 2,465 2,455 2,460 4,400
2004/04/15 2,485 2,500 2,410 2,415 11,200
2004/04/14 2,455 2,465 2,445 2,445 3,100
2004/04/13 2,450 2,450 2,425 2,450 4,600
2004/04/12 2,450 2,450 2,410 2,435 10,600
2004/04/09 2,470 2,470 2,430 2,440 9,300
2004/04/08 2,480 2,510 2,470 2,510 9,300
2004/04/07 2,510 2,510 2,460 2,460 4,800
2004/04/06 2,505 2,515 2,480 2,500 12,000
2004/04/05 2,460 2,515 2,450 2,505 14,900
2004/04/02 2,450 2,470 2,430 2,435 5,500
2004/04/01 2,505 2,505 2,410 2,410 15,600
2004/03/31 2,460 2,500 2,440 2,500 22,000
2004/03/30 2,420 2,460 2,405 2,460 12,800
2004/03/29 2,400 2,430 2,400 2,420 13,200
2004/03/26 2,425 2,440 2,400 2,400 6,400
2004/03/25 2,410 2,410 2,370 2,385 6,400
2004/03/24 2,370 2,375 2,355 2,370 1,600
2004/03/23 2,360 2,375 2,360 2,365 2,200
2004/03/22 2,370 2,375 2,355 2,365 4,300
2004/03/19 2,375 2,390 2,375 2,380 4,200
2004/03/18 2,380 2,425 2,365 2,425 11,200
2004/03/17 2,365 2,385 2,360 2,375 15,100
2004/03/16 2,375 2,395 2,375 2,375 2,700
2004/03/15 2,415 2,450 2,370 2,370 8,000
2004/03/12 2,295 2,420 2,290 2,410 148,800
2004/03/11 2,420 2,420 2,375 2,375 18,400
2004/03/10 2,465 2,475 2,435 2,435 6,600
2004/03/09 2,485 2,485 2,450 2,465 6,200
2004/03/08 2,405 2,490 2,405 2,460 16,200
2004/03/05 2,380 2,410 2,370 2,370 18,000
2004/03/04 2,375 2,390 2,360 2,385 33,200
2004/03/03 2,500 2,500 2,380 2,390 34,800
2004/03/02 2,550 2,585 2,550 2,565 38,800
2004/03/01 2,455 2,545 2,450 2,520 38,400
2004/02/27 2,300 2,400 2,300 2,400 34,900
2004/02/26 2,305 2,310 2,290 2,300 5,200
2004/02/25 2,330 2,330 2,210 2,275 14,600
2004/02/24 2,315 2,360 2,310 2,330 11,900
2004/02/23 2,250 2,350 2,250 2,320 32,500
2004/02/20 2,210 2,230 2,200 2,210 11,700
2004/02/19 2,195 2,210 2,195 2,200 21,000
2004/02/18 2,165 2,190 2,165 2,190 5,700
2004/02/17 2,135 2,150 2,130 2,135 8,600
2004/02/16 2,130 2,130 2,120 2,125 2,700
2004/02/13 2,170 2,170 2,130 2,130 6,400
2004/02/12 2,190 2,190 2,135 2,135 4,900
2004/02/10 2,200 2,205 2,180 2,190 7,700
2004/02/09 2,160 2,190 2,160 2,190 9,600
2004/02/06 2,175 2,195 2,145 2,145 6,300
2004/02/05 2,150 2,160 2,135 2,140 5,200
2004/02/04 2,215 2,215 2,180 2,180 6,400
2004/02/03 2,220 2,220 2,190 2,195 19,900
2004/02/02 2,120 2,220 2,120 2,200 6,800
2004/01/30 2,125 2,150 2,085 2,095 18,300
2004/01/29 2,135 2,135 2,100 2,100 16,400
2004/01/28 2,155 2,155 2,120 2,125 4,400
2004/01/27 2,195 2,210 2,150 2,150 5,900
2004/01/26 2,150 2,170 2,150 2,155 6,600
2004/01/23 2,130 2,160 2,130 2,150 9,000
2004/01/22 2,170 2,170 2,145 2,155 15,800
2004/01/21 2,200 2,200 2,160 2,160 10,700
2004/01/20 2,125 2,175 2,125 2,150 8,300
2004/01/19 2,145 2,150 2,090 2,110 15,200
2004/01/16 2,135 2,170 2,130 2,155 10,400
2004/01/15 2,180 2,180 2,150 2,150 5,200
2004/01/14 2,200 2,200 2,170 2,170 4,700
2004/01/13 2,195 2,210 2,180 2,185 4,300
2004/01/09 2,200 2,200 2,170 2,170 5,300
2004/01/08 2,245 2,245 2,190 2,190 4,600
2004/01/07 2,265 2,265 2,220 2,230 3,300
2004/01/06 2,255 2,270 2,235 2,235 5,300
2004/01/05 2,225 2,235 2,210 2,210 6,900

このページの先頭へ