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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,500 | 3,510 | 3,490 | 3,510 | 8,100 |
| 2008/12/29 | 3,430 | 3,530 | 3,430 | 3,510 | 6,500 |
| 2008/12/26 | 3,450 | 3,470 | 3,430 | 3,460 | 2,200 |
| 2008/12/25 | 3,380 | 3,400 | 3,370 | 3,400 | 1,500 |
| 2008/12/24 | 3,420 | 3,430 | 3,390 | 3,390 | 4,300 |
| 2008/12/22 | 3,420 | 3,530 | 3,420 | 3,520 | 18,700 |
| 2008/12/19 | 3,590 | 3,590 | 3,420 | 3,420 | 4,500 |
| 2008/12/18 | 3,600 | 3,650 | 3,510 | 3,550 | 21,100 |
| 2008/12/17 | 3,590 | 3,700 | 3,590 | 3,690 | 12,800 |
| 2008/12/16 | 3,490 | 3,490 | 3,430 | 3,490 | 3,700 |
| 2008/12/15 | 3,420 | 3,580 | 3,420 | 3,580 | 4,900 |
| 2008/12/12 | 3,490 | 3,550 | 3,400 | 3,470 | 74,800 |
| 2008/12/11 | 3,660 | 3,690 | 3,560 | 3,590 | 21,500 |
| 2008/12/10 | 3,480 | 3,660 | 3,480 | 3,660 | 8,800 |
| 2008/12/09 | 3,510 | 3,580 | 3,480 | 3,560 | 10,400 |
| 2008/12/08 | 3,450 | 3,570 | 3,450 | 3,560 | 8,200 |
| 2008/12/05 | 3,460 | 3,460 | 3,350 | 3,360 | 9,500 |
| 2008/12/04 | 3,300 | 3,460 | 3,300 | 3,450 | 27,500 |
| 2008/12/03 | 3,370 | 3,380 | 3,190 | 3,330 | 24,100 |
| 2008/12/02 | 3,360 | 3,440 | 3,300 | 3,300 | 14,100 |
| 2008/12/01 | 3,540 | 3,600 | 3,520 | 3,600 | 10,200 |
| 2008/11/28 | 3,560 | 3,620 | 3,550 | 3,580 | 21,800 |
| 2008/11/27 | 3,360 | 3,520 | 3,360 | 3,510 | 7,800 |
| 2008/11/26 | 3,270 | 3,400 | 3,270 | 3,380 | 17,200 |
| 2008/11/25 | 3,390 | 3,500 | 3,330 | 3,460 | 8,300 |
| 2008/11/21 | 2,995 | 3,350 | 2,960 | 3,350 | 12,100 |
| 2008/11/20 | 3,100 | 3,160 | 3,090 | 3,090 | 6,600 |
| 2008/11/19 | 3,210 | 3,350 | 3,180 | 3,230 | 3,900 |
| 2008/11/18 | 3,250 | 3,270 | 3,180 | 3,180 | 6,100 |
| 2008/11/17 | 3,180 | 3,400 | 3,130 | 3,280 | 8,200 |
| 2008/11/14 | 3,350 | 3,350 | 3,150 | 3,190 | 6,600 |
| 2008/11/13 | 3,130 | 3,210 | 3,130 | 3,150 | 7,800 |
| 2008/11/12 | 3,400 | 3,470 | 3,310 | 3,350 | 7,500 |
| 2008/11/11 | 3,620 | 3,620 | 3,400 | 3,530 | 11,900 |
| 2008/11/10 | 3,520 | 3,610 | 3,520 | 3,610 | 15,500 |
| 2008/11/07 | 3,400 | 3,600 | 3,400 | 3,510 | 17,600 |
| 2008/11/06 | 3,520 | 3,660 | 3,350 | 3,650 | 18,600 |
| 2008/11/05 | 3,570 | 3,650 | 3,520 | 3,610 | 17,800 |
| 2008/11/04 | 3,210 | 3,210 | 3,110 | 3,150 | 7,500 |
| 2008/10/31 | 3,190 | 3,210 | 3,050 | 3,060 | 17,200 |
| 2008/10/30 | 2,770 | 3,090 | 2,765 | 3,090 | 19,500 |
| 2008/10/29 | 2,835 | 2,835 | 2,595 | 2,690 | 14,400 |
| 2008/10/28 | 2,250 | 2,435 | 2,200 | 2,435 | 16,900 |
| 2008/10/27 | 2,320 | 2,505 | 2,250 | 2,250 | 13,700 |
| 2008/10/24 | 2,800 | 2,800 | 2,550 | 2,565 | 19,700 |
| 2008/10/23 | 3,000 | 3,000 | 2,875 | 2,905 | 21,300 |
| 2008/10/22 | 3,350 | 3,380 | 3,240 | 3,250 | 7,800 |
| 2008/10/21 | 3,470 | 3,470 | 3,270 | 3,340 | 10,900 |
| 2008/10/20 | 3,280 | 3,430 | 3,200 | 3,420 | 6,900 |
| 2008/10/17 | 3,230 | 3,270 | 3,190 | 3,270 | 10,900 |
| 2008/10/16 | 3,090 | 3,090 | 2,990 | 2,990 | 6,900 |
| 2008/10/15 | 3,210 | 3,230 | 3,150 | 3,230 | 25,400 |
| 2008/10/14 | 3,190 | 3,190 | 3,150 | 3,190 | 20,400 |
| 2008/10/10 | 2,675 | 2,800 | 2,650 | 2,785 | 9,400 |
| 2008/10/09 | 2,795 | 2,980 | 2,795 | 2,950 | 13,100 |
| 2008/10/08 | 3,060 | 3,060 | 2,730 | 2,755 | 14,400 |
| 2008/10/07 | 2,800 | 3,150 | 2,800 | 3,120 | 5,200 |
| 2008/10/06 | 3,510 | 3,510 | 3,190 | 3,210 | 11,900 |
| 2008/10/03 | 3,660 | 3,660 | 3,500 | 3,580 | 13,800 |
| 2008/10/02 | 3,750 | 3,750 | 3,690 | 3,710 | 1,600 |
| 2008/10/01 | 3,620 | 3,660 | 3,540 | 3,660 | 5,700 |
| 2008/09/30 | 3,590 | 3,590 | 3,450 | 3,570 | 17,800 |
| 2008/09/29 | 3,660 | 3,670 | 3,580 | 3,640 | 5,200 |
| 2008/09/26 | 3,750 | 3,750 | 3,620 | 3,630 | 22,000 |
| 2008/09/25 | 3,780 | 3,790 | 3,750 | 3,760 | 3,600 |
| 2008/09/24 | 3,720 | 3,820 | 3,710 | 3,750 | 15,600 |
| 2008/09/22 | 3,890 | 3,900 | 3,780 | 3,820 | 24,100 |
| 2008/09/19 | 3,890 | 3,920 | 3,840 | 3,840 | 21,900 |
| 2008/09/18 | 3,920 | 3,960 | 3,870 | 3,890 | 10,500 |
| 2008/09/17 | 4,190 | 4,190 | 4,000 | 4,020 | 13,400 |
| 2008/09/16 | 3,970 | 4,150 | 3,940 | 4,150 | 11,600 |
| 2008/09/12 | 4,220 | 4,220 | 4,040 | 4,070 | 73,900 |
| 2008/09/11 | 4,210 | 4,250 | 4,160 | 4,220 | 12,300 |
| 2008/09/10 | 4,050 | 4,210 | 4,050 | 4,210 | 17,500 |
| 2008/09/09 | 4,250 | 4,250 | 4,140 | 4,150 | 10,100 |
| 2008/09/08 | 4,250 | 4,280 | 4,230 | 4,270 | 46,200 |
| 2008/09/05 | 4,060 | 4,170 | 4,050 | 4,160 | 30,100 |
| 2008/09/04 | 4,270 | 4,290 | 4,210 | 4,210 | 5,800 |
| 2008/09/03 | 4,310 | 4,320 | 4,210 | 4,250 | 6,600 |
| 2008/09/02 | 4,300 | 4,310 | 4,230 | 4,240 | 6,600 |
| 2008/09/01 | 4,400 | 4,400 | 4,260 | 4,320 | 15,500 |
| 2008/08/29 | 4,480 | 4,480 | 4,400 | 4,410 | 34,500 |
| 2008/08/28 | 4,430 | 4,430 | 4,360 | 4,380 | 4,700 |
| 2008/08/27 | 4,400 | 4,430 | 4,390 | 4,410 | 3,200 |
| 2008/08/26 | 4,440 | 4,440 | 4,410 | 4,440 | 7,400 |
| 2008/08/25 | 4,550 | 4,550 | 4,460 | 4,460 | 6,000 |
| 2008/08/22 | 4,470 | 4,470 | 4,430 | 4,450 | 3,600 |
| 2008/08/21 | 4,450 | 4,490 | 4,400 | 4,480 | 3,400 |
| 2008/08/20 | 4,480 | 4,500 | 4,420 | 4,420 | 6,500 |
| 2008/08/19 | 4,520 | 4,540 | 4,410 | 4,510 | 7,500 |
| 2008/08/18 | 4,430 | 4,550 | 4,350 | 4,470 | 12,200 |
| 2008/08/15 | 4,350 | 4,410 | 4,280 | 4,380 | 11,700 |
| 2008/08/14 | 4,360 | 4,440 | 4,230 | 4,360 | 36,000 |
| 2008/08/13 | 4,840 | 4,890 | 4,520 | 4,560 | 53,800 |
| 2008/08/12 | 4,830 | 4,830 | 4,680 | 4,740 | 10,900 |
| 2008/08/11 | 4,750 | 4,850 | 4,700 | 4,820 | 7,600 |
| 2008/08/08 | 4,830 | 4,830 | 4,730 | 4,760 | 6,800 |
| 2008/08/07 | 4,940 | 4,940 | 4,810 | 4,840 | 7,300 |
| 2008/08/06 | 4,950 | 4,970 | 4,910 | 4,950 | 8,400 |
| 2008/08/05 | 4,840 | 4,970 | 4,830 | 4,930 | 6,200 |
| 2008/08/04 | 4,840 | 4,890 | 4,780 | 4,790 | 7,700 |
| 2008/08/01 | 4,920 | 4,920 | 4,810 | 4,810 | 8,700 |
| 2008/07/31 | 5,180 | 5,180 | 4,950 | 5,000 | 9,900 |
| 2008/07/30 | 4,990 | 5,100 | 4,990 | 5,080 | 9,400 |
| 2008/07/29 | 4,940 | 4,950 | 4,850 | 4,910 | 8,100 |
| 2008/07/28 | 5,020 | 5,070 | 4,960 | 4,980 | 4,500 |
| 2008/07/25 | 5,030 | 5,050 | 5,010 | 5,010 | 7,200 |
| 2008/07/24 | 5,140 | 5,140 | 5,030 | 5,130 | 7,200 |
| 2008/07/23 | 5,250 | 5,250 | 5,080 | 5,100 | 8,300 |
| 2008/07/22 | 5,110 | 5,200 | 5,110 | 5,200 | 3,000 |
| 2008/07/18 | 5,310 | 5,310 | 5,160 | 5,170 | 8,100 |
| 2008/07/17 | 5,220 | 5,330 | 5,220 | 5,270 | 4,200 |
| 2008/07/16 | 5,070 | 5,220 | 5,050 | 5,160 | 6,700 |
| 2008/07/15 | 5,050 | 5,050 | 4,980 | 5,020 | 6,800 |
| 2008/07/14 | 5,070 | 5,100 | 5,050 | 5,050 | 3,800 |
| 2008/07/11 | 5,150 | 5,150 | 5,050 | 5,060 | 19,500 |
| 2008/07/10 | 5,200 | 5,210 | 5,150 | 5,180 | 2,300 |
| 2008/07/09 | 5,420 | 5,420 | 5,240 | 5,240 | 5,700 |
| 2008/07/08 | 5,460 | 5,480 | 5,360 | 5,410 | 5,500 |
| 2008/07/07 | 5,400 | 5,470 | 5,380 | 5,440 | 6,100 |
| 2008/07/04 | 5,360 | 5,390 | 5,320 | 5,390 | 20,300 |
| 2008/07/03 | 5,440 | 5,440 | 5,250 | 5,400 | 8,400 |
| 2008/07/02 | 5,500 | 5,500 | 5,400 | 5,450 | 5,600 |
| 2008/07/01 | 5,400 | 5,480 | 5,400 | 5,480 | 5,500 |
| 2008/06/30 | 5,370 | 5,450 | 5,360 | 5,360 | 8,200 |
| 2008/06/27 | 5,070 | 5,250 | 5,070 | 5,230 | 9,100 |
| 2008/06/26 | 5,170 | 5,250 | 5,170 | 5,220 | 13,700 |
| 2008/06/25 | 5,080 | 5,180 | 5,080 | 5,170 | 11,000 |
| 2008/06/24 | 5,140 | 5,140 | 5,140 | 5,140 | 900 |
| 2008/06/23 | 5,020 | 5,140 | 4,970 | 5,130 | 6,200 |
| 2008/06/20 | 5,100 | 5,200 | 5,060 | 5,060 | 6,700 |
| 2008/06/19 | 5,070 | 5,080 | 5,000 | 5,000 | 7,500 |
| 2008/06/18 | 5,090 | 5,110 | 5,060 | 5,110 | 4,000 |
| 2008/06/17 | 5,040 | 5,100 | 5,040 | 5,070 | 3,600 |
| 2008/06/16 | 5,090 | 5,090 | 5,030 | 5,050 | 3,300 |
| 2008/06/13 | 5,120 | 5,120 | 5,010 | 5,050 | 81,800 |
| 2008/06/12 | 5,020 | 5,060 | 5,000 | 5,020 | 39,300 |
| 2008/06/11 | 5,150 | 5,150 | 5,060 | 5,120 | 6,600 |
| 2008/06/10 | 5,110 | 5,120 | 5,080 | 5,100 | 3,200 |
| 2008/06/09 | 5,020 | 5,080 | 5,000 | 5,060 | 5,500 |
| 2008/06/06 | 5,160 | 5,160 | 5,100 | 5,100 | 5,200 |
| 2008/06/05 | 5,070 | 5,100 | 5,020 | 5,100 | 2,600 |
| 2008/06/04 | 4,960 | 5,100 | 4,960 | 5,090 | 3,000 |
| 2008/06/03 | 5,020 | 5,030 | 4,960 | 4,970 | 6,900 |
| 2008/06/02 | 5,020 | 5,100 | 5,000 | 5,100 | 6,700 |
| 2008/05/30 | 5,120 | 5,120 | 4,910 | 5,060 | 21,000 |
| 2008/05/29 | 5,090 | 5,130 | 5,050 | 5,110 | 8,100 |
| 2008/05/28 | 5,170 | 5,170 | 5,110 | 5,110 | 4,300 |
| 2008/05/27 | 5,070 | 5,140 | 5,040 | 5,140 | 7,000 |
| 2008/05/26 | 5,040 | 5,040 | 4,910 | 4,950 | 5,300 |
| 2008/05/23 | 5,000 | 5,160 | 5,000 | 5,050 | 7,900 |
| 2008/05/22 | 4,770 | 5,000 | 4,740 | 4,990 | 13,300 |
| 2008/05/21 | 4,780 | 4,780 | 4,680 | 4,720 | 13,100 |
| 2008/05/20 | 4,920 | 4,930 | 4,820 | 4,830 | 7,600 |
| 2008/05/19 | 5,010 | 5,030 | 4,900 | 4,920 | 6,900 |
| 2008/05/16 | 5,040 | 5,040 | 4,970 | 4,990 | 5,000 |
| 2008/05/15 | 5,060 | 5,150 | 4,990 | 4,990 | 5,300 |
| 2008/05/14 | 5,140 | 5,190 | 5,020 | 5,050 | 4,600 |
| 2008/05/13 | 4,910 | 5,020 | 4,910 | 4,950 | 1,500 |
| 2008/05/12 | 4,920 | 4,920 | 4,860 | 4,880 | 4,100 |
| 2008/05/09 | 5,080 | 5,110 | 4,950 | 4,950 | 8,500 |
| 2008/05/08 | 5,150 | 5,170 | 5,050 | 5,050 | 10,800 |
| 2008/05/07 | 4,990 | 5,250 | 4,960 | 5,180 | 11,700 |
| 2008/05/02 | 4,910 | 4,910 | 4,870 | 4,890 | 7,200 |
| 2008/05/01 | 4,630 | 4,760 | 4,600 | 4,710 | 6,300 |
| 2008/04/30 | 4,750 | 4,750 | 4,660 | 4,660 | 24,100 |
| 2008/04/28 | 4,810 | 4,820 | 4,700 | 4,740 | 2,900 |
| 2008/04/25 | 4,700 | 4,890 | 4,700 | 4,820 | 8,600 |
| 2008/04/24 | 4,830 | 4,830 | 4,690 | 4,690 | 9,900 |
| 2008/04/23 | 4,760 | 4,830 | 4,760 | 4,780 | 8,800 |
| 2008/04/22 | 4,800 | 4,810 | 4,740 | 4,790 | 6,000 |
| 2008/04/21 | 4,910 | 4,960 | 4,840 | 4,870 | 6,200 |
| 2008/04/18 | 4,810 | 4,910 | 4,810 | 4,910 | 7,400 |
| 2008/04/17 | 5,060 | 5,060 | 4,950 | 4,960 | 10,100 |
| 2008/04/16 | 5,000 | 5,060 | 5,000 | 5,060 | 7,200 |
| 2008/04/15 | 4,980 | 4,990 | 4,920 | 4,950 | 5,900 |
| 2008/04/14 | 5,070 | 5,100 | 5,040 | 5,040 | 7,700 |
| 2008/04/11 | 5,000 | 5,120 | 5,000 | 5,120 | 12,100 |
| 2008/04/10 | 5,040 | 5,080 | 4,990 | 5,020 | 900 |
| 2008/04/09 | 5,030 | 5,110 | 5,030 | 5,110 | 6,400 |
| 2008/04/08 | 4,950 | 5,060 | 4,950 | 5,030 | 3,000 |
| 2008/04/07 | 5,010 | 5,020 | 4,950 | 5,020 | 4,500 |
| 2008/04/04 | 4,900 | 5,030 | 4,900 | 5,010 | 11,300 |
| 2008/04/03 | 4,870 | 4,900 | 4,860 | 4,900 | 6,500 |
| 2008/04/02 | 4,720 | 4,780 | 4,690 | 4,770 | 10,100 |
| 2008/04/01 | 4,590 | 4,640 | 4,560 | 4,570 | 10,800 |
| 2008/03/31 | 4,660 | 4,660 | 4,560 | 4,600 | 8,400 |
| 2008/03/28 | 4,440 | 4,570 | 4,440 | 4,560 | 8,600 |
| 2008/03/27 | 4,640 | 4,640 | 4,490 | 4,520 | 5,500 |
| 2008/03/26 | 4,590 | 4,640 | 4,590 | 4,640 | 1,600 |
| 2008/03/25 | 4,590 | 4,640 | 4,540 | 4,640 | 9,500 |
| 2008/03/24 | 4,540 | 4,570 | 4,520 | 4,570 | 1,000 |
| 2008/03/21 | 4,530 | 4,530 | 4,520 | 4,530 | 2,400 |
| 2008/03/19 | 4,620 | 4,630 | 4,470 | 4,610 | 3,700 |
| 2008/03/18 | 4,330 | 4,520 | 4,260 | 4,520 | 5,800 |
| 2008/03/17 | 4,350 | 4,430 | 4,260 | 4,290 | 5,500 |
| 2008/03/14 | 4,450 | 4,480 | 4,420 | 4,450 | 112,200 |
| 2008/03/13 | 4,620 | 4,630 | 4,470 | 4,490 | 2,700 |
| 2008/03/12 | 4,760 | 4,760 | 4,600 | 4,650 | 3,800 |
| 2008/03/11 | 4,470 | 4,670 | 4,380 | 4,660 | 5,100 |
| 2008/03/10 | 4,590 | 4,650 | 4,490 | 4,530 | 5,800 |
| 2008/03/07 | 4,450 | 4,650 | 4,450 | 4,620 | 5,000 |
| 2008/03/06 | 4,360 | 4,580 | 4,360 | 4,500 | 4,600 |
| 2008/03/05 | 4,360 | 4,380 | 4,330 | 4,350 | 5,800 |
| 2008/03/04 | 4,270 | 4,340 | 4,250 | 4,270 | 12,600 |
| 2008/03/03 | 4,410 | 4,420 | 4,320 | 4,320 | 16,000 |
| 2008/02/29 | 4,500 | 4,500 | 4,410 | 4,410 | 13,600 |
| 2008/02/28 | 4,420 | 4,530 | 4,420 | 4,510 | 7,200 |
| 2008/02/27 | 4,600 | 4,620 | 4,570 | 4,580 | 7,800 |
| 2008/02/26 | 4,740 | 4,740 | 4,420 | 4,430 | 16,200 |
| 2008/02/25 | 4,450 | 4,500 | 4,440 | 4,490 | 22,100 |
| 2008/02/22 | 4,340 | 4,400 | 4,280 | 4,400 | 4,600 |
| 2008/02/21 | 4,280 | 4,380 | 4,280 | 4,360 | 6,700 |
| 2008/02/20 | 4,340 | 4,340 | 4,190 | 4,250 | 12,500 |
| 2008/02/19 | 4,210 | 4,380 | 4,200 | 4,350 | 12,500 |
| 2008/02/18 | 4,180 | 4,260 | 4,160 | 4,160 | 12,500 |
| 2008/02/15 | 4,300 | 4,380 | 4,250 | 4,360 | 12,100 |
| 2008/02/14 | 4,320 | 4,470 | 4,260 | 4,350 | 26,500 |
| 2008/02/13 | 3,920 | 4,060 | 3,900 | 4,030 | 26,300 |
| 2008/02/12 | 3,700 | 3,730 | 3,600 | 3,600 | 7,800 |
| 2008/02/08 | 3,690 | 3,770 | 3,690 | 3,750 | 32,600 |
| 2008/02/07 | 3,570 | 3,740 | 3,510 | 3,690 | 30,400 |
| 2008/02/06 | 3,700 | 3,710 | 3,510 | 3,570 | 35,100 |
| 2008/02/05 | 3,970 | 4,000 | 3,870 | 3,900 | 7,300 |
| 2008/02/04 | 4,090 | 4,100 | 4,040 | 4,070 | 16,400 |
| 2008/02/01 | 4,010 | 4,040 | 3,930 | 4,020 | 13,000 |
| 2008/01/31 | 3,920 | 4,080 | 3,890 | 4,060 | 41,400 |
| 2008/01/30 | 3,940 | 3,940 | 3,840 | 3,880 | 13,400 |
| 2008/01/29 | 3,860 | 3,880 | 3,810 | 3,860 | 10,500 |
| 2008/01/28 | 3,860 | 3,910 | 3,750 | 3,750 | 23,300 |
| 2008/01/25 | 3,830 | 3,920 | 3,780 | 3,920 | 16,000 |
| 2008/01/24 | 3,650 | 3,860 | 3,650 | 3,830 | 23,100 |
| 2008/01/23 | 3,860 | 3,870 | 3,560 | 3,600 | 29,100 |
| 2008/01/22 | 3,540 | 3,580 | 3,460 | 3,470 | 15,800 |
| 2008/01/21 | 3,760 | 3,760 | 3,670 | 3,680 | 14,200 |
| 2008/01/18 | 3,650 | 3,930 | 3,630 | 3,910 | 23,500 |
| 2008/01/17 | 3,690 | 3,750 | 3,640 | 3,700 | 17,600 |
| 2008/01/16 | 3,820 | 3,820 | 3,660 | 3,680 | 14,200 |
| 2008/01/15 | 4,000 | 4,140 | 3,880 | 3,880 | 9,900 |
| 2008/01/11 | 4,060 | 4,100 | 3,970 | 3,990 | 23,800 |
| 2008/01/10 | 3,990 | 4,020 | 3,960 | 3,970 | 8,000 |
| 2008/01/09 | 3,880 | 3,980 | 3,880 | 3,980 | 27,400 |
| 2008/01/08 | 3,890 | 3,960 | 3,840 | 3,930 | 23,000 |
| 2008/01/07 | 3,830 | 3,870 | 3,720 | 3,800 | 18,000 |
| 2008/01/04 | 3,950 | 3,960 | 3,810 | 3,850 | 45,400 |