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 |
|---|---|---|---|---|---|
| 2013/12/30 | 9,090 | 9,100 | 8,990 | 9,030 | 154,600 |
| 2013/12/27 | 8,870 | 9,000 | 8,810 | 9,000 | 187,700 |
| 2013/12/26 | 8,850 | 8,900 | 8,760 | 8,840 | 174,000 |
| 2013/12/25 | 8,860 | 8,910 | 8,820 | 8,850 | 275,200 |
| 2013/12/24 | 9,000 | 9,010 | 8,900 | 8,920 | 216,700 |
| 2013/12/20 | 8,920 | 9,040 | 8,890 | 9,020 | 209,200 |
| 2013/12/19 | 9,000 | 9,000 | 8,950 | 8,980 | 190,100 |
| 2013/12/18 | 8,840 | 8,960 | 8,800 | 8,950 | 152,400 |
| 2013/12/17 | 8,750 | 8,890 | 8,750 | 8,870 | 136,400 |
| 2013/12/16 | 8,910 | 8,910 | 8,700 | 8,730 | 113,900 |
| 2013/12/13 | 8,860 | 8,980 | 8,770 | 8,890 | 317,700 |
| 2013/12/12 | 8,870 | 8,930 | 8,860 | 8,900 | 77,900 |
| 2013/12/11 | 8,930 | 8,990 | 8,860 | 8,960 | 141,400 |
| 2013/12/10 | 9,060 | 9,110 | 9,040 | 9,060 | 202,100 |
| 2013/12/09 | 9,010 | 9,090 | 9,000 | 9,090 | 141,800 |
| 2013/12/06 | 8,870 | 9,040 | 8,870 | 9,030 | 143,000 |
| 2013/12/05 | 8,950 | 8,990 | 8,890 | 8,920 | 140,300 |
| 2013/12/04 | 8,970 | 9,000 | 8,890 | 8,910 | 113,500 |
| 2013/12/03 | 9,040 | 9,070 | 8,980 | 9,030 | 144,200 |
| 2013/12/02 | 9,050 | 9,090 | 8,930 | 8,990 | 132,200 |
| 2013/11/29 | 9,010 | 9,100 | 9,000 | 9,100 | 234,100 |
| 2013/11/28 | 8,980 | 9,020 | 8,950 | 9,000 | 102,200 |
| 2013/11/27 | 9,000 | 9,010 | 8,920 | 8,930 | 111,300 |
| 2013/11/26 | 9,030 | 9,090 | 9,010 | 9,050 | 130,400 |
| 2013/11/25 | 9,070 | 9,080 | 8,970 | 9,040 | 106,000 |
| 2013/11/22 | 9,150 | 9,150 | 8,980 | 9,020 | 194,400 |
| 2013/11/21 | 8,910 | 9,160 | 8,910 | 9,160 | 292,900 |
| 2013/11/20 | 8,970 | 8,990 | 8,850 | 8,910 | 111,800 |
| 2013/11/19 | 8,960 | 8,990 | 8,910 | 8,960 | 105,100 |
| 2013/11/18 | 9,050 | 9,080 | 8,880 | 8,950 | 120,100 |
| 2013/11/15 | 8,800 | 9,040 | 8,800 | 9,010 | 224,400 |
| 2013/11/14 | 8,680 | 8,770 | 8,590 | 8,720 | 132,200 |
| 2013/11/13 | 8,690 | 8,740 | 8,610 | 8,640 | 116,800 |
| 2013/11/12 | 8,480 | 8,680 | 8,450 | 8,680 | 134,700 |
| 2013/11/11 | 8,500 | 8,520 | 8,440 | 8,490 | 114,400 |
| 2013/11/08 | 8,290 | 8,430 | 8,270 | 8,420 | 166,600 |
| 2013/11/07 | 8,470 | 8,480 | 8,280 | 8,310 | 149,300 |
| 2013/11/06 | 8,410 | 8,650 | 8,410 | 8,490 | 198,200 |
| 2013/11/05 | 8,480 | 8,480 | 8,260 | 8,300 | 147,300 |
| 2013/11/01 | 8,610 | 8,610 | 8,360 | 8,390 | 180,600 |
| 2013/10/31 | 8,460 | 8,610 | 8,430 | 8,600 | 268,500 |
| 2013/10/30 | 8,470 | 8,540 | 8,140 | 8,470 | 381,000 |
| 2013/10/29 | 8,500 | 8,630 | 8,460 | 8,460 | 111,600 |
| 2013/10/28 | 8,390 | 8,530 | 8,390 | 8,490 | 106,000 |
| 2013/10/25 | 8,580 | 8,580 | 8,310 | 8,310 | 168,300 |
| 2013/10/24 | 8,540 | 8,590 | 8,450 | 8,500 | 192,700 |
| 2013/10/23 | 8,820 | 8,830 | 8,540 | 8,540 | 130,600 |
| 2013/10/22 | 8,820 | 8,830 | 8,720 | 8,780 | 86,400 |
| 2013/10/21 | 8,680 | 8,800 | 8,680 | 8,780 | 83,300 |
| 2013/10/18 | 8,610 | 8,700 | 8,600 | 8,650 | 105,000 |
| 2013/10/17 | 8,620 | 8,710 | 8,580 | 8,610 | 86,900 |
| 2013/10/16 | 8,600 | 8,600 | 8,490 | 8,530 | 73,300 |
| 2013/10/15 | 8,700 | 8,700 | 8,560 | 8,580 | 84,200 |
| 2013/10/11 | 8,490 | 8,700 | 8,480 | 8,630 | 170,400 |
| 2013/10/10 | 8,380 | 8,520 | 8,340 | 8,410 | 207,100 |
| 2013/10/09 | 8,360 | 8,360 | 8,290 | 8,360 | 101,300 |
| 2013/10/08 | 8,400 | 8,460 | 8,350 | 8,420 | 112,400 |
| 2013/10/07 | 8,470 | 8,530 | 8,400 | 8,440 | 141,300 |
| 2013/10/04 | 8,550 | 8,570 | 8,450 | 8,470 | 131,300 |
| 2013/10/03 | 8,600 | 8,730 | 8,540 | 8,560 | 99,300 |
| 2013/10/02 | 8,760 | 8,870 | 8,530 | 8,540 | 221,200 |
| 2013/10/01 | 8,730 | 8,790 | 8,700 | 8,730 | 128,200 |
| 2013/09/30 | 8,960 | 8,960 | 8,770 | 8,770 | 155,300 |
| 2013/09/27 | 8,980 | 9,090 | 8,960 | 8,990 | 131,600 |
| 2013/09/26 | 8,950 | 8,990 | 8,850 | 8,990 | 119,200 |
| 2013/09/25 | 8,880 | 8,930 | 8,830 | 8,930 | 88,900 |
| 2013/09/24 | 8,840 | 8,940 | 8,760 | 8,890 | 132,400 |
| 2013/09/20 | 8,850 | 8,950 | 8,850 | 8,940 | 141,300 |
| 2013/09/19 | 8,740 | 8,800 | 8,720 | 8,800 | 147,900 |
| 2013/09/18 | 8,640 | 8,750 | 8,640 | 8,720 | 129,100 |
| 2013/09/17 | 8,670 | 8,680 | 8,560 | 8,610 | 94,000 |
| 2013/09/13 | 8,500 | 8,710 | 8,490 | 8,680 | 239,300 |
| 2013/09/12 | 8,640 | 8,640 | 8,560 | 8,580 | 108,700 |
| 2013/09/11 | 8,600 | 8,680 | 8,530 | 8,640 | 164,100 |
| 2013/09/10 | 8,660 | 8,740 | 8,590 | 8,590 | 226,600 |
| 2013/09/09 | 8,530 | 8,660 | 8,520 | 8,660 | 202,900 |
| 2013/09/06 | 8,580 | 8,580 | 8,430 | 8,460 | 154,300 |
| 2013/09/05 | 8,540 | 8,580 | 8,430 | 8,580 | 157,900 |
| 2013/09/04 | 8,310 | 8,470 | 8,240 | 8,460 | 106,800 |
| 2013/09/03 | 8,220 | 8,370 | 8,220 | 8,370 | 147,200 |
| 2013/09/02 | 8,140 | 8,210 | 8,090 | 8,200 | 84,600 |
| 2013/08/30 | 8,200 | 8,230 | 8,090 | 8,150 | 267,400 |
| 2013/08/29 | 8,100 | 8,250 | 8,060 | 8,190 | 144,200 |
| 2013/08/28 | 8,180 | 8,180 | 8,060 | 8,130 | 174,700 |
| 2013/08/27 | 8,320 | 8,320 | 8,240 | 8,260 | 96,100 |
| 2013/08/26 | 8,480 | 8,500 | 8,380 | 8,400 | 61,100 |
| 2013/08/23 | 8,290 | 8,490 | 8,290 | 8,420 | 134,600 |
| 2013/08/22 | 8,290 | 8,380 | 8,250 | 8,260 | 107,300 |
| 2013/08/21 | 8,330 | 8,390 | 8,260 | 8,320 | 147,400 |
| 2013/08/20 | 8,530 | 8,530 | 8,380 | 8,380 | 154,500 |
| 2013/08/19 | 8,460 | 8,560 | 8,440 | 8,560 | 66,200 |
| 2013/08/16 | 8,420 | 8,550 | 8,380 | 8,520 | 91,000 |
| 2013/08/15 | 8,720 | 8,720 | 8,490 | 8,540 | 132,600 |
| 2013/08/14 | 8,670 | 8,780 | 8,560 | 8,780 | 141,800 |
| 2013/08/13 | 8,560 | 8,690 | 8,540 | 8,660 | 139,300 |
| 2013/08/12 | 8,570 | 8,740 | 8,500 | 8,540 | 159,800 |
| 2013/08/09 | 8,780 | 8,820 | 8,630 | 8,680 | 138,400 |
| 2013/08/08 | 8,860 | 9,040 | 8,730 | 8,770 | 137,300 |
| 2013/08/07 | 9,050 | 9,090 | 8,910 | 8,910 | 135,000 |
| 2013/08/06 | 9,090 | 9,170 | 8,900 | 9,170 | 169,700 |
| 2013/08/05 | 9,130 | 9,200 | 9,020 | 9,110 | 172,400 |
| 2013/08/02 | 8,980 | 9,210 | 8,800 | 9,210 | 438,000 |
| 2013/08/01 | 8,800 | 8,960 | 8,710 | 8,960 | 231,200 |
| 2013/07/31 | 8,920 | 8,940 | 8,710 | 8,840 | 291,000 |
| 2013/07/30 | 8,960 | 9,050 | 8,820 | 8,910 | 580,100 |
| 2013/07/29 | 9,040 | 9,140 | 8,920 | 8,940 | 220,600 |
| 2013/07/26 | 9,190 | 9,210 | 8,960 | 9,070 | 260,200 |
| 2013/07/25 | 9,240 | 9,280 | 9,150 | 9,180 | 147,700 |
| 2013/07/24 | 9,300 | 9,340 | 9,220 | 9,300 | 104,300 |
| 2013/07/23 | 9,260 | 9,350 | 9,210 | 9,310 | 161,600 |
| 2013/07/22 | 9,300 | 9,330 | 9,160 | 9,300 | 86,400 |
| 2013/07/19 | 9,300 | 9,340 | 9,070 | 9,230 | 168,100 |
| 2013/07/18 | 9,300 | 9,300 | 9,130 | 9,250 | 121,700 |
| 2013/07/17 | 9,220 | 9,340 | 9,180 | 9,340 | 161,200 |
| 2013/07/16 | 9,200 | 9,250 | 9,070 | 9,250 | 168,100 |
| 2013/07/12 | 8,960 | 9,210 | 8,960 | 9,140 | 25,500 |
| 2013/07/11 | 8,740 | 8,980 | 8,740 | 8,980 | 6,100 |
| 2013/07/10 | 8,860 | 8,860 | 8,720 | 8,820 | 14,900 |
| 2013/07/09 | 8,700 | 8,710 | 8,700 | 8,710 | 10,400 |
| 2013/07/08 | 8,650 | 8,750 | 8,650 | 8,650 | 5,500 |
| 2013/07/05 | 8,510 | 8,600 | 8,490 | 8,590 | 12,000 |
| 2013/07/04 | 8,550 | 8,610 | 8,550 | 8,550 | 5,000 |
| 2013/07/03 | 8,550 | 8,650 | 8,540 | 8,600 | 14,500 |
| 2013/07/02 | 8,490 | 8,650 | 8,490 | 8,600 | 8,100 |
| 2013/07/01 | 8,550 | 8,550 | 8,390 | 8,480 | 7,500 |
| 2013/06/28 | 8,070 | 8,420 | 8,030 | 8,400 | 16,900 |
| 2013/06/27 | 8,110 | 8,170 | 8,060 | 8,110 | 14,400 |
| 2013/06/26 | 8,000 | 8,030 | 7,930 | 8,010 | 3,200 |
| 2013/06/25 | 8,110 | 8,110 | 7,840 | 7,950 | 8,000 |
| 2013/06/24 | 8,160 | 8,160 | 8,080 | 8,090 | 3,000 |
| 2013/06/21 | 7,920 | 8,200 | 7,920 | 8,130 | 11,100 |
| 2013/06/20 | 8,240 | 8,290 | 8,180 | 8,220 | 12,300 |
| 2013/06/19 | 8,140 | 8,330 | 8,140 | 8,310 | 6,100 |
| 2013/06/18 | 8,020 | 8,090 | 8,020 | 8,060 | 4,700 |
| 2013/06/17 | 7,790 | 8,020 | 7,780 | 8,020 | 5,800 |
| 2013/06/14 | 7,800 | 7,870 | 7,740 | 7,790 | 179,100 |
| 2013/06/13 | 8,080 | 8,080 | 7,690 | 7,730 | 8,300 |
| 2013/06/12 | 7,990 | 8,240 | 7,910 | 8,230 | 12,200 |
| 2013/06/11 | 8,070 | 8,170 | 8,000 | 8,070 | 15,300 |
| 2013/06/10 | 7,830 | 8,130 | 7,730 | 8,120 | 7,500 |
| 2013/06/07 | 7,610 | 7,850 | 7,520 | 7,680 | 9,200 |
| 2013/06/06 | 7,950 | 8,160 | 7,900 | 7,910 | 15,300 |
| 2013/06/05 | 8,270 | 8,300 | 7,950 | 8,050 | 7,800 |
| 2013/06/04 | 7,940 | 8,280 | 7,900 | 8,260 | 21,200 |
| 2013/06/03 | 7,940 | 8,020 | 7,750 | 7,860 | 25,300 |
| 2013/05/31 | 8,100 | 8,100 | 7,890 | 7,890 | 14,100 |
| 2013/05/30 | 8,150 | 8,250 | 7,830 | 7,890 | 30,500 |
| 2013/05/29 | 8,240 | 8,380 | 8,140 | 8,190 | 23,500 |
| 2013/05/28 | 8,060 | 8,220 | 8,050 | 8,140 | 24,200 |
| 2013/05/27 | 7,980 | 8,230 | 7,810 | 8,140 | 31,400 |
| 2013/05/24 | 7,910 | 8,430 | 7,550 | 8,130 | 48,400 |
| 2013/05/23 | 8,710 | 8,810 | 7,940 | 7,940 | 14,800 |
| 2013/05/22 | 8,730 | 8,870 | 8,700 | 8,820 | 17,600 |
| 2013/05/21 | 8,680 | 8,830 | 8,620 | 8,760 | 12,000 |
| 2013/05/20 | 8,690 | 8,750 | 8,640 | 8,650 | 15,800 |
| 2013/05/17 | 8,960 | 9,060 | 8,710 | 8,740 | 20,900 |
| 2013/05/16 | 9,060 | 9,060 | 8,860 | 9,000 | 17,200 |
| 2013/05/15 | 8,860 | 8,940 | 8,840 | 8,910 | 17,200 |
| 2013/05/14 | 8,780 | 8,810 | 8,760 | 8,770 | 7,300 |
| 2013/05/13 | 8,940 | 8,940 | 8,610 | 8,770 | 13,000 |
| 2013/05/10 | 8,730 | 8,800 | 8,720 | 8,750 | 27,200 |
| 2013/05/09 | 8,670 | 8,700 | 8,600 | 8,650 | 9,000 |
| 2013/05/08 | 8,420 | 8,720 | 8,420 | 8,630 | 14,800 |
| 2013/05/07 | 8,340 | 8,510 | 8,280 | 8,500 | 15,400 |
| 2013/05/02 | 8,330 | 8,460 | 8,280 | 8,400 | 10,800 |
| 2013/05/01 | 8,350 | 8,440 | 8,350 | 8,400 | 8,200 |
| 2013/04/30 | 8,410 | 8,500 | 8,110 | 8,410 | 26,100 |
| 2013/04/26 | 8,100 | 8,340 | 8,100 | 8,270 | 10,400 |
| 2013/04/25 | 8,260 | 8,260 | 8,040 | 8,080 | 17,400 |
| 2013/04/24 | 8,260 | 8,260 | 7,920 | 8,120 | 31,000 |
| 2013/04/23 | 8,270 | 8,400 | 8,270 | 8,370 | 12,300 |
| 2013/04/22 | 8,350 | 8,390 | 8,300 | 8,350 | 12,400 |
| 2013/04/19 | 8,530 | 8,530 | 8,200 | 8,240 | 24,000 |
| 2013/04/18 | 8,640 | 8,670 | 8,440 | 8,550 | 14,700 |
| 2013/04/17 | 8,600 | 8,750 | 8,580 | 8,700 | 16,600 |
| 2013/04/16 | 8,480 | 8,610 | 8,350 | 8,560 | 24,400 |
| 2013/04/15 | 8,520 | 8,710 | 8,480 | 8,570 | 9,600 |
| 2013/04/12 | 8,420 | 8,700 | 8,420 | 8,670 | 31,400 |
| 2013/04/11 | 8,340 | 8,600 | 8,300 | 8,550 | 23,700 |
| 2013/04/10 | 8,140 | 8,320 | 8,130 | 8,320 | 23,600 |
| 2013/04/09 | 8,230 | 8,230 | 8,070 | 8,090 | 18,700 |
| 2013/04/08 | 8,140 | 8,290 | 7,940 | 8,100 | 56,200 |
| 2013/04/05 | 8,420 | 8,500 | 7,980 | 7,990 | 58,300 |
| 2013/04/04 | 7,910 | 8,150 | 7,710 | 8,120 | 24,300 |
| 2013/04/03 | 7,640 | 8,070 | 7,640 | 8,000 | 18,300 |
| 2013/04/02 | 7,360 | 7,500 | 7,120 | 7,340 | 15,800 |
| 2013/04/01 | 8,000 | 8,000 | 7,370 | 7,380 | 15,500 |
| 2013/03/29 | 7,710 | 8,010 | 7,710 | 7,940 | 23,000 |
| 2013/03/28 | 7,440 | 7,640 | 7,410 | 7,610 | 9,700 |
| 2013/03/27 | 7,440 | 7,460 | 7,370 | 7,380 | 16,900 |
| 2013/03/26 | 7,290 | 7,310 | 7,290 | 7,300 | 22,200 |
| 2013/03/25 | 7,290 | 7,310 | 7,270 | 7,270 | 24,200 |
| 2013/03/22 | 7,550 | 7,550 | 7,270 | 7,270 | 20,300 |
| 2013/03/21 | 7,710 | 8,200 | 7,610 | 7,680 | 21,900 |
| 2013/03/19 | 7,250 | 7,290 | 7,230 | 7,260 | 13,000 |
| 2013/03/18 | 7,130 | 7,180 | 7,030 | 7,160 | 9,100 |
| 2013/03/15 | 7,170 | 7,340 | 7,170 | 7,280 | 14,500 |
| 2013/03/14 | 7,210 | 7,340 | 7,210 | 7,320 | 13,300 |
| 2013/03/13 | 7,220 | 7,220 | 7,150 | 7,180 | 11,500 |
| 2013/03/12 | 7,330 | 7,330 | 7,180 | 7,260 | 21,200 |
| 2013/03/11 | 7,290 | 7,300 | 7,230 | 7,260 | 12,800 |
| 2013/03/08 | 7,080 | 7,200 | 7,010 | 7,150 | 187,200 |
| 2013/03/07 | 7,030 | 7,130 | 7,030 | 7,100 | 3,800 |
| 2013/03/06 | 6,960 | 6,960 | 6,900 | 6,900 | 4,600 |
| 2013/03/05 | 6,820 | 6,820 | 6,760 | 6,760 | 5,000 |
| 2013/03/04 | 6,710 | 6,820 | 6,710 | 6,790 | 3,400 |
| 2013/03/01 | 6,630 | 6,650 | 6,630 | 6,630 | 5,000 |
| 2013/02/28 | 6,610 | 6,650 | 6,570 | 6,650 | 9,800 |
| 2013/02/27 | 6,510 | 6,630 | 6,510 | 6,580 | 4,700 |
| 2013/02/26 | 6,570 | 6,570 | 6,500 | 6,530 | 5,100 |
| 2013/02/25 | 6,710 | 6,730 | 6,570 | 6,570 | 9,100 |
| 2013/02/22 | 6,540 | 6,660 | 6,540 | 6,630 | 17,100 |
| 2013/02/21 | 6,510 | 6,530 | 6,430 | 6,440 | 14,000 |
| 2013/02/20 | 6,420 | 6,490 | 6,420 | 6,460 | 11,400 |
| 2013/02/19 | 6,250 | 6,430 | 6,250 | 6,380 | 13,600 |
| 2013/02/18 | 6,300 | 6,370 | 6,300 | 6,310 | 10,400 |
| 2013/02/15 | 6,210 | 6,300 | 6,200 | 6,240 | 9,700 |
| 2013/02/14 | 6,210 | 6,330 | 6,200 | 6,270 | 9,900 |
| 2013/02/13 | 6,170 | 6,210 | 6,100 | 6,120 | 8,400 |
| 2013/02/12 | 6,190 | 6,230 | 6,170 | 6,190 | 4,600 |
| 2013/02/08 | 6,140 | 6,140 | 6,090 | 6,120 | 12,600 |
| 2013/02/07 | 6,200 | 6,290 | 6,120 | 6,190 | 13,100 |
| 2013/02/06 | 6,160 | 6,210 | 6,120 | 6,190 | 10,000 |
| 2013/02/05 | 6,130 | 6,130 | 6,080 | 6,080 | 5,300 |
| 2013/02/04 | 6,200 | 6,200 | 6,180 | 6,180 | 3,100 |
| 2013/02/01 | 6,230 | 6,230 | 6,170 | 6,170 | 6,800 |
| 2013/01/31 | 6,150 | 6,190 | 6,050 | 6,190 | 8,900 |
| 2013/01/30 | 5,960 | 6,110 | 5,920 | 6,100 | 9,000 |
| 2013/01/29 | 5,920 | 5,950 | 5,900 | 5,920 | 4,400 |
| 2013/01/28 | 5,950 | 5,950 | 5,890 | 5,910 | 9,600 |
| 2013/01/25 | 5,870 | 5,930 | 5,810 | 5,900 | 5,600 |
| 2013/01/24 | 5,740 | 5,780 | 5,720 | 5,780 | 7,000 |
| 2013/01/23 | 5,720 | 5,790 | 5,720 | 5,760 | 3,600 |
| 2013/01/22 | 5,780 | 5,780 | 5,750 | 5,750 | 4,200 |
| 2013/01/21 | 5,840 | 5,840 | 5,770 | 5,780 | 4,700 |
| 2013/01/18 | 5,810 | 5,860 | 5,810 | 5,840 | 9,300 |
| 2013/01/17 | 5,800 | 5,820 | 5,750 | 5,800 | 9,100 |
| 2013/01/16 | 5,940 | 5,940 | 5,800 | 5,800 | 3,700 |
| 2013/01/15 | 5,980 | 5,990 | 5,840 | 5,940 | 5,400 |
| 2013/01/11 | 5,800 | 5,800 | 5,790 | 5,790 | 3,900 |
| 2013/01/10 | 5,670 | 5,760 | 5,670 | 5,750 | 13,000 |
| 2013/01/09 | 5,670 | 5,740 | 5,670 | 5,730 | 8,800 |
| 2013/01/08 | 5,680 | 5,730 | 5,680 | 5,690 | 5,700 |
| 2013/01/07 | 5,710 | 5,730 | 5,690 | 5,700 | 5,200 |
| 2013/01/04 | 5,720 | 5,720 | 5,690 | 5,690 | 25,000 |