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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,685 | 3,685 | 3,685 | 3,685 | 5,800 |
| 2011/12/29 | 3,615 | 3,620 | 3,580 | 3,615 | 4,900 |
| 2011/12/28 | 3,620 | 3,625 | 3,600 | 3,615 | 2,400 |
| 2011/12/27 | 3,650 | 3,655 | 3,645 | 3,645 | 300 |
| 2011/12/26 | 3,630 | 3,630 | 3,600 | 3,600 | 300 |
| 2011/12/22 | 3,570 | 3,575 | 3,570 | 3,570 | 1,000 |
| 2011/12/21 | 3,605 | 3,605 | 3,565 | 3,565 | 2,600 |
| 2011/12/20 | 3,570 | 3,570 | 3,570 | 3,570 | 500 |
| 2011/12/19 | 3,585 | 3,600 | 3,585 | 3,600 | 7,300 |
| 2011/12/16 | 3,610 | 3,615 | 3,585 | 3,590 | 3,100 |
| 2011/12/15 | 3,600 | 3,600 | 3,565 | 3,565 | 1,100 |
| 2011/12/14 | 3,665 | 3,665 | 3,625 | 3,625 | 3,100 |
| 2011/12/13 | 3,635 | 3,655 | 3,635 | 3,655 | 2,000 |
| 2011/12/12 | 3,720 | 3,720 | 3,660 | 3,660 | 800 |
| 2011/12/09 | 3,650 | 3,670 | 3,640 | 3,650 | 83,400 |
| 2011/12/08 | 3,680 | 3,715 | 3,680 | 3,700 | 1,600 |
| 2011/12/07 | 3,665 | 3,690 | 3,655 | 3,685 | 3,300 |
| 2011/12/06 | 3,640 | 3,660 | 3,630 | 3,630 | 7,000 |
| 2011/12/05 | 3,670 | 3,685 | 3,665 | 3,665 | 1,400 |
| 2011/12/02 | 3,665 | 3,665 | 3,630 | 3,655 | 6,000 |
| 2011/12/01 | 3,775 | 3,775 | 3,665 | 3,665 | 5,300 |
| 2011/11/30 | 3,660 | 3,670 | 3,645 | 3,665 | 10,300 |
| 2011/11/29 | 3,635 | 3,665 | 3,595 | 3,665 | 4,200 |
| 2011/11/28 | 3,685 | 3,685 | 3,620 | 3,625 | 5,600 |
| 2011/11/25 | 3,540 | 3,620 | 3,540 | 3,610 | 5,500 |
| 2011/11/24 | 3,590 | 3,610 | 3,340 | 3,610 | 15,200 |
| 2011/11/22 | 3,715 | 3,715 | 3,680 | 3,695 | 1,000 |
| 2011/11/21 | 3,720 | 3,745 | 3,720 | 3,745 | 1,900 |
| 2011/11/18 | 3,755 | 3,760 | 3,745 | 3,750 | 6,900 |
| 2011/11/17 | 3,820 | 3,820 | 3,785 | 3,785 | 800 |
| 2011/11/16 | 3,835 | 3,835 | 3,820 | 3,820 | 1,100 |
| 2011/11/15 | 3,885 | 3,885 | 3,885 | 3,885 | 200 |
| 2011/11/14 | 3,885 | 3,920 | 3,885 | 3,905 | 500 |
| 2011/11/11 | 3,930 | 3,930 | 3,895 | 3,905 | 2,200 |
| 2011/11/10 | 3,800 | 3,880 | 3,800 | 3,870 | 3,800 |
| 2011/11/09 | 3,870 | 3,895 | 3,870 | 3,895 | 2,800 |
| 2011/11/08 | 3,855 | 3,870 | 3,835 | 3,835 | 1,800 |
| 2011/11/07 | 3,845 | 3,870 | 3,845 | 3,870 | 3,700 |
| 2011/11/04 | 3,800 | 3,840 | 3,765 | 3,840 | 12,300 |
| 2011/11/02 | 3,855 | 3,865 | 3,750 | 3,750 | 9,200 |
| 2011/11/01 | 3,950 | 3,970 | 3,925 | 3,925 | 1,900 |
| 2011/10/31 | 3,835 | 3,995 | 3,825 | 3,940 | 18,600 |
| 2011/10/28 | 3,935 | 3,935 | 3,830 | 3,830 | 11,000 |
| 2011/10/27 | 3,870 | 3,870 | 3,685 | 3,845 | 11,400 |
| 2011/10/26 | 3,910 | 3,945 | 3,910 | 3,940 | 2,000 |
| 2011/10/25 | 4,020 | 4,020 | 3,955 | 3,965 | 2,000 |
| 2011/10/24 | 4,035 | 4,040 | 4,035 | 4,040 | 2,100 |
| 2011/10/21 | 4,005 | 4,005 | 3,980 | 3,980 | 2,700 |
| 2011/10/20 | 3,990 | 4,000 | 3,975 | 4,000 | 1,600 |
| 2011/10/19 | 4,070 | 4,070 | 3,985 | 3,985 | 2,900 |
| 2011/10/18 | 4,045 | 4,075 | 4,010 | 4,050 | 3,100 |
| 2011/10/17 | 4,110 | 4,110 | 4,055 | 4,060 | 8,100 |
| 2011/10/14 | 4,060 | 4,080 | 4,060 | 4,070 | 4,600 |
| 2011/10/13 | 4,060 | 4,060 | 4,015 | 4,050 | 4,200 |
| 2011/10/12 | 4,005 | 4,005 | 4,000 | 4,000 | 5,000 |
| 2011/10/11 | 3,950 | 4,010 | 3,950 | 4,000 | 1,700 |
| 2011/10/07 | 3,970 | 3,970 | 3,910 | 3,930 | 4,600 |
| 2011/10/06 | 3,975 | 3,975 | 3,955 | 3,965 | 1,100 |
| 2011/10/05 | 4,035 | 4,035 | 3,920 | 3,940 | 6,200 |
| 2011/10/04 | 4,070 | 4,080 | 4,025 | 4,040 | 4,900 |
| 2011/10/03 | 3,995 | 4,080 | 3,995 | 4,075 | 7,200 |
| 2011/09/30 | 4,080 | 4,100 | 4,055 | 4,065 | 15,700 |
| 2011/09/29 | 4,005 | 4,020 | 3,955 | 4,015 | 14,700 |
| 2011/09/28 | 3,995 | 4,005 | 3,985 | 3,985 | 17,500 |
| 2011/09/27 | 3,870 | 3,955 | 3,870 | 3,955 | 18,800 |
| 2011/09/26 | 3,820 | 3,820 | 3,780 | 3,805 | 6,900 |
| 2011/09/22 | 3,735 | 3,770 | 3,700 | 3,765 | 5,800 |
| 2011/09/21 | 3,785 | 3,805 | 3,785 | 3,805 | 7,700 |
| 2011/09/20 | 3,790 | 3,790 | 3,735 | 3,740 | 1,700 |
| 2011/09/16 | 3,780 | 3,790 | 3,765 | 3,790 | 6,200 |
| 2011/09/15 | 3,755 | 3,755 | 3,710 | 3,710 | 3,400 |
| 2011/09/14 | 3,730 | 3,750 | 3,685 | 3,685 | 2,500 |
| 2011/09/13 | 3,755 | 3,760 | 3,750 | 3,760 | 3,800 |
| 2011/09/12 | 3,765 | 3,820 | 3,750 | 3,755 | 3,700 |
| 2011/09/09 | 3,920 | 3,935 | 3,905 | 3,905 | 70,100 |
| 2011/09/08 | 3,930 | 3,940 | 3,925 | 3,925 | 700 |
| 2011/09/07 | 3,810 | 3,890 | 3,810 | 3,875 | 2,600 |
| 2011/09/06 | 3,910 | 3,910 | 3,860 | 3,865 | 9,400 |
| 2011/09/05 | 3,915 | 3,915 | 3,900 | 3,910 | 1,200 |
| 2011/09/02 | 3,910 | 3,945 | 3,890 | 3,945 | 5,000 |
| 2011/09/01 | 3,975 | 3,975 | 3,905 | 3,940 | 3,500 |
| 2011/08/31 | 3,850 | 3,925 | 3,850 | 3,905 | 9,400 |
| 2011/08/30 | 3,910 | 3,910 | 3,830 | 3,845 | 7,400 |
| 2011/08/29 | 3,870 | 3,875 | 3,850 | 3,875 | 7,100 |
| 2011/08/26 | 3,940 | 3,940 | 3,885 | 3,885 | 2,500 |
| 2011/08/25 | 3,820 | 3,870 | 3,820 | 3,870 | 10,900 |
| 2011/08/24 | 3,875 | 3,875 | 3,785 | 3,785 | 1,600 |
| 2011/08/23 | 3,790 | 3,830 | 3,790 | 3,830 | 3,300 |
| 2011/08/22 | 3,815 | 3,815 | 3,775 | 3,780 | 4,800 |
| 2011/08/19 | 3,730 | 3,800 | 3,730 | 3,785 | 2,800 |
| 2011/08/18 | 3,845 | 3,845 | 3,800 | 3,800 | 1,300 |
| 2011/08/17 | 3,855 | 3,855 | 3,840 | 3,845 | 6,200 |
| 2011/08/16 | 3,835 | 3,865 | 3,835 | 3,845 | 2,500 |
| 2011/08/15 | 3,890 | 3,890 | 3,820 | 3,830 | 2,100 |
| 2011/08/12 | 3,955 | 3,955 | 3,820 | 3,820 | 2,600 |
| 2011/08/11 | 3,800 | 3,875 | 3,800 | 3,875 | 2,500 |
| 2011/08/10 | 3,940 | 3,940 | 3,855 | 3,870 | 6,800 |
| 2011/08/09 | 3,755 | 3,815 | 3,700 | 3,815 | 7,000 |
| 2011/08/08 | 3,810 | 3,830 | 3,800 | 3,820 | 6,100 |
| 2011/08/05 | 3,830 | 3,860 | 3,745 | 3,860 | 12,100 |
| 2011/08/04 | 4,000 | 4,030 | 3,955 | 3,960 | 6,000 |
| 2011/08/03 | 4,010 | 4,010 | 4,005 | 4,005 | 7,300 |
| 2011/08/02 | 4,065 | 4,065 | 4,015 | 4,035 | 1,800 |
| 2011/08/01 | 4,040 | 4,105 | 4,040 | 4,100 | 6,600 |
| 2011/07/29 | 4,135 | 4,135 | 4,045 | 4,060 | 12,300 |
| 2011/07/28 | 4,190 | 4,190 | 4,120 | 4,145 | 71,600 |
| 2011/07/27 | 4,230 | 4,235 | 4,220 | 4,220 | 3,700 |
| 2011/07/26 | 4,235 | 4,245 | 4,230 | 4,230 | 2,800 |
| 2011/07/25 | 4,220 | 4,230 | 4,215 | 4,215 | 3,600 |
| 2011/07/22 | 4,280 | 4,280 | 4,230 | 4,230 | 7,200 |
| 2011/07/21 | 4,290 | 4,290 | 4,240 | 4,240 | 1,100 |
| 2011/07/20 | 4,270 | 4,270 | 4,245 | 4,265 | 2,300 |
| 2011/07/19 | 4,310 | 4,310 | 4,280 | 4,290 | 6,400 |
| 2011/07/15 | 4,280 | 4,280 | 4,265 | 4,270 | 2,700 |
| 2011/07/14 | 4,310 | 4,310 | 4,255 | 4,265 | 3,600 |
| 2011/07/13 | 4,345 | 4,345 | 4,320 | 4,320 | 900 |
| 2011/07/12 | 4,320 | 4,345 | 4,315 | 4,340 | 2,800 |
| 2011/07/11 | 4,370 | 4,370 | 4,365 | 4,365 | 4,000 |
| 2011/07/08 | 4,370 | 4,395 | 4,370 | 4,385 | 5,300 |
| 2011/07/07 | 4,415 | 4,465 | 4,415 | 4,440 | 6,000 |
| 2011/07/06 | 4,365 | 4,425 | 4,365 | 4,420 | 9,000 |
| 2011/07/05 | 4,390 | 4,410 | 4,380 | 4,380 | 5,000 |
| 2011/07/04 | 4,455 | 4,455 | 4,390 | 4,390 | 4,000 |
| 2011/07/01 | 4,465 | 4,465 | 4,395 | 4,395 | 7,000 |
| 2011/06/30 | 4,375 | 4,400 | 4,355 | 4,390 | 14,500 |
| 2011/06/29 | 4,310 | 4,320 | 4,280 | 4,305 | 3,000 |
| 2011/06/28 | 4,280 | 4,315 | 4,260 | 4,260 | 800 |
| 2011/06/27 | 4,280 | 4,285 | 4,260 | 4,260 | 13,100 |
| 2011/06/24 | 4,300 | 4,325 | 4,300 | 4,320 | 5,200 |
| 2011/06/23 | 4,370 | 4,370 | 4,340 | 4,340 | 7,600 |
| 2011/06/22 | 4,260 | 4,340 | 4,260 | 4,325 | 4,100 |
| 2011/06/21 | 4,235 | 4,245 | 4,235 | 4,245 | 2,300 |
| 2011/06/20 | 4,175 | 4,235 | 4,175 | 4,235 | 1,200 |
| 2011/06/17 | 4,180 | 4,180 | 4,115 | 4,115 | 1,800 |
| 2011/06/16 | 4,190 | 4,190 | 4,120 | 4,120 | 5,700 |
| 2011/06/15 | 4,250 | 4,250 | 4,195 | 4,205 | 1,500 |
| 2011/06/14 | 4,200 | 4,230 | 4,195 | 4,210 | 3,300 |
| 2011/06/13 | 4,105 | 4,115 | 4,095 | 4,115 | 800 |
| 2011/06/10 | 4,160 | 4,160 | 4,140 | 4,150 | 82,200 |
| 2011/06/09 | 4,035 | 4,100 | 4,035 | 4,100 | 1,200 |
| 2011/06/08 | 4,090 | 4,090 | 4,090 | 4,090 | 400 |
| 2011/06/07 | 4,100 | 4,110 | 4,100 | 4,105 | 2,000 |
| 2011/06/06 | 4,155 | 4,175 | 4,145 | 4,160 | 4,900 |
| 2011/06/03 | 4,180 | 4,200 | 4,150 | 4,155 | 2,500 |
| 2011/06/02 | 4,200 | 4,250 | 4,200 | 4,250 | 5,900 |
| 2011/06/01 | 4,220 | 4,270 | 4,220 | 4,270 | 1,700 |
| 2011/05/31 | 4,135 | 4,220 | 4,135 | 4,215 | 10,600 |
| 2011/05/30 | 4,120 | 4,135 | 4,115 | 4,130 | 3,400 |
| 2011/05/27 | 4,060 | 4,085 | 4,060 | 4,080 | 1,800 |
| 2011/05/26 | 4,100 | 4,100 | 4,070 | 4,080 | 4,800 |
| 2011/05/25 | 4,130 | 4,130 | 4,050 | 4,060 | 3,900 |
| 2011/05/24 | 4,100 | 4,125 | 4,100 | 4,125 | 3,400 |
| 2011/05/23 | 4,090 | 4,090 | 4,090 | 4,090 | 400 |
| 2011/05/20 | 4,145 | 4,155 | 4,110 | 4,110 | 4,400 |
| 2011/05/19 | 4,235 | 4,235 | 4,115 | 4,115 | 2,800 |
| 2011/05/18 | 4,080 | 4,230 | 4,080 | 4,195 | 8,100 |
| 2011/05/17 | 4,130 | 4,130 | 4,085 | 4,085 | 1,200 |
| 2011/05/16 | 4,035 | 4,095 | 4,025 | 4,025 | 4,500 |
| 2011/05/13 | 4,120 | 4,120 | 4,040 | 4,075 | 11,000 |
| 2011/05/12 | 4,140 | 4,150 | 4,115 | 4,115 | 4,500 |
| 2011/05/11 | 4,200 | 4,230 | 4,185 | 4,185 | 1,300 |
| 2011/05/10 | 4,150 | 4,200 | 4,140 | 4,190 | 2,000 |
| 2011/05/09 | 4,270 | 4,270 | 4,170 | 4,175 | 3,300 |
| 2011/05/06 | 4,235 | 4,265 | 4,235 | 4,265 | 1,800 |
| 2011/05/02 | 4,355 | 4,355 | 4,310 | 4,310 | 3,000 |
| 2011/04/28 | 4,305 | 4,335 | 4,285 | 4,310 | 12,500 |
| 2011/04/27 | 4,250 | 4,250 | 4,230 | 4,250 | 5,400 |
| 2011/04/26 | 4,250 | 4,250 | 4,210 | 4,210 | 4,800 |
| 2011/04/25 | 4,260 | 4,260 | 4,260 | 4,260 | 200 |
| 2011/04/22 | 4,245 | 4,285 | 4,245 | 4,285 | 400 |
| 2011/04/21 | 4,250 | 4,300 | 4,250 | 4,290 | 1,400 |
| 2011/04/20 | 4,270 | 4,315 | 4,270 | 4,285 | 4,500 |
| 2011/04/19 | 4,215 | 4,245 | 4,215 | 4,240 | 3,300 |
| 2011/04/18 | 4,280 | 4,285 | 4,280 | 4,280 | 4,300 |
| 2011/04/15 | 4,285 | 4,325 | 4,285 | 4,300 | 5,800 |
| 2011/04/14 | 4,235 | 4,300 | 4,235 | 4,295 | 5,700 |
| 2011/04/13 | 4,190 | 4,300 | 4,190 | 4,300 | 5,200 |
| 2011/04/12 | 4,195 | 4,230 | 4,180 | 4,185 | 4,000 |
| 2011/04/11 | 4,210 | 4,265 | 4,210 | 4,230 | 5,400 |
| 2011/04/08 | 4,180 | 4,210 | 4,180 | 4,190 | 17,400 |
| 2011/04/07 | 4,245 | 4,255 | 4,200 | 4,200 | 3,100 |
| 2011/04/06 | 4,285 | 4,315 | 4,230 | 4,245 | 13,500 |
| 2011/04/05 | 4,205 | 4,250 | 4,205 | 4,245 | 4,100 |
| 2011/04/04 | 4,155 | 4,205 | 4,155 | 4,185 | 3,100 |
| 2011/04/01 | 4,135 | 4,150 | 4,085 | 4,085 | 6,100 |
| 2011/03/31 | 4,070 | 4,115 | 4,045 | 4,115 | 12,800 |
| 2011/03/30 | 3,950 | 4,040 | 3,945 | 4,040 | 14,900 |
| 2011/03/29 | 3,910 | 3,930 | 3,895 | 3,920 | 18,800 |
| 2011/03/28 | 3,900 | 3,940 | 3,895 | 3,940 | 4,600 |
| 2011/03/25 | 3,980 | 3,980 | 3,900 | 3,930 | 18,600 |
| 2011/03/24 | 3,895 | 3,950 | 3,895 | 3,915 | 18,000 |
| 2011/03/23 | 3,900 | 3,930 | 3,880 | 3,900 | 34,300 |
| 2011/03/22 | 3,940 | 3,940 | 3,880 | 3,910 | 9,600 |
| 2011/03/18 | 3,930 | 3,930 | 3,855 | 3,870 | 25,100 |
| 2011/03/17 | 3,650 | 3,905 | 3,650 | 3,905 | 17,400 |
| 2011/03/16 | 3,845 | 3,925 | 3,775 | 3,885 | 21,400 |
| 2011/03/15 | 3,725 | 3,765 | 3,520 | 3,705 | 22,000 |
| 2011/03/14 | 3,810 | 3,920 | 3,750 | 3,795 | 11,800 |
| 2011/03/11 | 4,030 | 4,035 | 3,960 | 3,960 | 161,900 |
| 2011/03/10 | 4,030 | 4,060 | 4,025 | 4,050 | 7,800 |
| 2011/03/09 | 4,085 | 4,090 | 4,080 | 4,080 | 2,300 |
| 2011/03/08 | 4,070 | 4,080 | 4,055 | 4,055 | 4,100 |
| 2011/03/07 | 4,125 | 4,125 | 4,065 | 4,080 | 6,900 |
| 2011/03/04 | 4,135 | 4,145 | 4,130 | 4,135 | 2,300 |
| 2011/03/03 | 4,035 | 4,120 | 4,035 | 4,120 | 2,100 |
| 2011/03/02 | 4,055 | 4,060 | 4,025 | 4,025 | 6,900 |
| 2011/03/01 | 4,050 | 4,090 | 4,045 | 4,075 | 4,600 |
| 2011/02/28 | 4,030 | 4,075 | 3,985 | 4,070 | 10,400 |
| 2011/02/25 | 4,020 | 4,050 | 4,020 | 4,035 | 6,000 |
| 2011/02/24 | 4,045 | 4,045 | 4,020 | 4,025 | 3,700 |
| 2011/02/23 | 4,045 | 4,055 | 4,040 | 4,040 | 10,600 |
| 2011/02/22 | 4,070 | 4,085 | 4,070 | 4,080 | 4,300 |
| 2011/02/21 | 4,095 | 4,100 | 4,095 | 4,095 | 600 |
| 2011/02/18 | 4,130 | 4,130 | 4,105 | 4,105 | 2,500 |
| 2011/02/17 | 4,120 | 4,125 | 4,100 | 4,120 | 5,400 |
| 2011/02/16 | 4,130 | 4,135 | 4,075 | 4,075 | 3,600 |
| 2011/02/15 | 4,190 | 4,190 | 4,125 | 4,125 | 3,400 |
| 2011/02/14 | 4,210 | 4,210 | 4,150 | 4,170 | 2,400 |
| 2011/02/10 | 4,155 | 4,200 | 4,125 | 4,180 | 3,300 |
| 2011/02/09 | 4,255 | 4,260 | 4,190 | 4,190 | 4,000 |
| 2011/02/08 | 4,155 | 4,260 | 4,155 | 4,255 | 10,100 |
| 2011/02/07 | 4,130 | 4,130 | 4,115 | 4,130 | 2,400 |
| 2011/02/04 | 4,125 | 4,125 | 4,070 | 4,085 | 2,800 |
| 2011/02/03 | 4,105 | 4,105 | 4,025 | 4,055 | 3,100 |
| 2011/02/02 | 4,165 | 4,200 | 4,120 | 4,120 | 4,800 |
| 2011/02/01 | 4,105 | 4,195 | 4,095 | 4,175 | 2,900 |
| 2011/01/31 | 4,155 | 4,155 | 4,070 | 4,105 | 7,600 |
| 2011/01/28 | 4,225 | 4,260 | 4,155 | 4,155 | 12,900 |
| 2011/01/27 | 4,180 | 4,260 | 4,180 | 4,240 | 10,800 |
| 2011/01/26 | 4,180 | 4,180 | 4,135 | 4,135 | 3,700 |
| 2011/01/25 | 4,080 | 4,135 | 4,080 | 4,120 | 8,700 |
| 2011/01/24 | 3,960 | 4,085 | 3,940 | 4,085 | 3,100 |
| 2011/01/21 | 4,045 | 4,045 | 3,940 | 3,940 | 9,000 |
| 2011/01/20 | 4,060 | 4,060 | 4,010 | 4,020 | 1,600 |
| 2011/01/19 | 4,035 | 4,070 | 4,030 | 4,040 | 2,400 |
| 2011/01/18 | 4,020 | 4,040 | 4,010 | 4,015 | 3,800 |
| 2011/01/17 | 4,065 | 4,080 | 4,010 | 4,020 | 5,300 |
| 2011/01/14 | 4,115 | 4,115 | 4,055 | 4,055 | 16,200 |
| 2011/01/13 | 4,140 | 4,140 | 4,110 | 4,115 | 4,100 |
| 2011/01/12 | 4,175 | 4,175 | 4,110 | 4,110 | 11,400 |
| 2011/01/11 | 4,155 | 4,160 | 4,125 | 4,130 | 2,700 |
| 2011/01/07 | 4,190 | 4,190 | 4,150 | 4,150 | 5,400 |
| 2011/01/06 | 4,195 | 4,195 | 4,165 | 4,170 | 1,900 |
| 2011/01/05 | 4,215 | 4,215 | 4,165 | 4,165 | 7,200 |
| 2011/01/04 | 4,205 | 4,230 | 4,205 | 4,215 | 4,800 |