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 |
|---|---|---|---|---|---|
| 2022/12/30 | 21,240 | 21,350 | 20,920 | 20,920 | 140,200 |
| 2022/12/29 | 21,200 | 21,285 | 21,050 | 21,235 | 144,400 |
| 2022/12/28 | 21,220 | 21,585 | 21,140 | 21,500 | 200,200 |
| 2022/12/27 | 21,410 | 21,455 | 21,165 | 21,230 | 96,900 |
| 2022/12/26 | 21,180 | 21,435 | 21,155 | 21,220 | 166,100 |
| 2022/12/23 | 21,120 | 21,295 | 21,110 | 21,215 | 138,000 |
| 2022/12/22 | 21,295 | 21,400 | 21,130 | 21,235 | 286,100 |
| 2022/12/21 | 21,270 | 21,365 | 20,950 | 21,120 | 292,300 |
| 2022/12/20 | 22,000 | 22,135 | 21,195 | 21,270 | 249,900 |
| 2022/12/19 | 22,025 | 22,290 | 21,935 | 22,020 | 224,800 |
| 2022/12/16 | 22,390 | 22,775 | 22,100 | 22,130 | 521,300 |
| 2022/12/15 | 22,650 | 22,740 | 22,425 | 22,560 | 287,000 |
| 2022/12/14 | 22,600 | 22,830 | 22,480 | 22,555 | 332,400 |
| 2022/12/13 | 23,825 | 23,825 | 22,470 | 22,510 | 431,400 |
| 2022/12/12 | 23,050 | 23,570 | 23,005 | 23,375 | 207,500 |
| 2022/12/09 | 22,840 | 23,305 | 22,840 | 23,230 | 282,400 |
| 2022/12/08 | 22,860 | 22,980 | 22,640 | 22,840 | 223,900 |
| 2022/12/07 | 22,490 | 22,970 | 22,480 | 22,700 | 256,900 |
| 2022/12/06 | 22,925 | 23,260 | 22,785 | 22,815 | 252,900 |
| 2022/12/05 | 23,195 | 23,325 | 23,020 | 23,130 | 181,500 |
| 2022/12/02 | 23,650 | 23,650 | 23,060 | 23,080 | 274,600 |
| 2022/12/01 | 23,855 | 23,950 | 23,565 | 23,735 | 293,900 |
| 2022/11/30 | 23,670 | 23,710 | 23,365 | 23,380 | 1,030,800 |
| 2022/11/29 | 24,005 | 24,170 | 23,785 | 23,845 | 273,800 |
| 2022/11/28 | 24,035 | 24,175 | 23,770 | 24,105 | 181,300 |
| 2022/11/25 | 24,500 | 24,595 | 24,055 | 24,175 | 229,500 |
| 2022/11/24 | 23,995 | 24,200 | 23,840 | 24,145 | 317,000 |
| 2022/11/22 | 22,995 | 23,475 | 22,995 | 23,305 | 206,900 |
| 2022/11/21 | 23,010 | 23,325 | 22,945 | 23,040 | 233,100 |
| 2022/11/18 | 23,655 | 23,655 | 23,255 | 23,390 | 347,600 |
| 2022/11/17 | 23,970 | 23,970 | 23,455 | 23,475 | 198,100 |
| 2022/11/16 | 23,950 | 23,985 | 23,530 | 23,845 | 209,500 |
| 2022/11/15 | 24,355 | 24,355 | 23,850 | 24,080 | 243,800 |
| 2022/11/14 | 24,250 | 24,785 | 24,135 | 24,535 | 332,300 |
| 2022/11/11 | 23,815 | 24,325 | 23,665 | 24,125 | 348,700 |
| 2022/11/10 | 23,080 | 23,220 | 22,935 | 23,080 | 191,100 |
| 2022/11/09 | 23,250 | 23,410 | 23,140 | 23,315 | 209,100 |
| 2022/11/08 | 23,200 | 23,320 | 23,035 | 23,085 | 187,100 |
| 2022/11/07 | 22,820 | 23,100 | 22,795 | 22,990 | 188,800 |
| 2022/11/04 | 22,570 | 22,690 | 22,405 | 22,585 | 327,100 |
| 2022/11/02 | 23,100 | 23,105 | 22,870 | 22,945 | 219,100 |
| 2022/11/01 | 23,160 | 23,160 | 22,870 | 23,135 | 191,300 |
| 2022/10/31 | 22,975 | 23,180 | 22,850 | 23,075 | 301,200 |
| 2022/10/28 | 22,500 | 22,800 | 22,360 | 22,465 | 812,400 |
| 2022/10/27 | 22,750 | 23,160 | 22,510 | 22,890 | 504,500 |
| 2022/10/26 | 22,580 | 23,255 | 22,110 | 22,690 | 942,900 |
| 2022/10/25 | 21,720 | 21,800 | 21,525 | 21,580 | 401,700 |
| 2022/10/24 | 21,200 | 21,690 | 21,160 | 21,555 | 404,200 |
| 2022/10/21 | 21,315 | 21,430 | 20,920 | 20,945 | 412,200 |
| 2022/10/20 | 21,460 | 21,825 | 21,370 | 21,555 | 655,500 |
| 2022/10/19 | 22,000 | 22,095 | 21,395 | 21,395 | 849,500 |
| 2022/10/18 | 23,020 | 23,100 | 22,640 | 22,715 | 515,900 |
| 2022/10/17 | 22,820 | 22,830 | 22,625 | 22,700 | 276,000 |
| 2022/10/14 | 23,385 | 23,450 | 23,080 | 23,195 | 237,000 |
| 2022/10/13 | 23,060 | 23,310 | 22,820 | 22,820 | 193,500 |
| 2022/10/12 | 22,990 | 23,095 | 22,820 | 22,955 | 203,300 |
| 2022/10/11 | 23,545 | 23,720 | 23,025 | 23,050 | 251,500 |
| 2022/10/07 | 23,695 | 24,235 | 23,665 | 23,945 | 215,900 |
| 2022/10/06 | 24,085 | 24,230 | 23,855 | 23,995 | 262,600 |
| 2022/10/05 | 24,065 | 24,175 | 23,880 | 24,120 | 324,500 |
| 2022/10/04 | 23,500 | 23,735 | 23,190 | 23,720 | 387,000 |
| 2022/10/03 | 22,650 | 23,210 | 22,590 | 23,125 | 319,600 |
| 2022/09/30 | 22,865 | 23,070 | 22,680 | 22,740 | 314,700 |
| 2022/09/29 | 22,935 | 23,475 | 22,725 | 23,330 | 513,400 |
| 2022/09/28 | 23,055 | 23,200 | 22,465 | 22,665 | 491,200 |
| 2022/09/27 | 23,750 | 23,785 | 23,185 | 23,295 | 366,600 |
| 2022/09/26 | 23,305 | 23,645 | 23,195 | 23,580 | 351,700 |
| 2022/09/22 | 23,485 | 23,770 | 23,180 | 23,650 | 273,000 |
| 2022/09/21 | 24,200 | 24,300 | 23,785 | 23,840 | 258,700 |
| 2022/09/20 | 23,910 | 24,570 | 23,910 | 24,550 | 400,100 |
| 2022/09/16 | 23,895 | 24,090 | 23,870 | 23,920 | 308,100 |
| 2022/09/15 | 24,105 | 24,410 | 24,065 | 24,065 | 218,800 |
| 2022/09/14 | 24,000 | 24,210 | 23,935 | 24,015 | 386,600 |
| 2022/09/13 | 25,070 | 25,120 | 24,745 | 24,840 | 262,100 |
| 2022/09/12 | 24,975 | 25,475 | 24,775 | 25,270 | 277,600 |
| 2022/09/09 | 25,425 | 25,595 | 25,230 | 25,390 | 350,000 |
| 2022/09/08 | 24,500 | 25,170 | 24,420 | 25,145 | 306,800 |
| 2022/09/07 | 24,030 | 24,305 | 23,900 | 24,255 | 247,000 |
| 2022/09/06 | 24,200 | 24,305 | 24,025 | 24,140 | 141,500 |
| 2022/09/05 | 24,010 | 24,120 | 23,895 | 24,015 | 200,000 |
| 2022/09/02 | 24,255 | 24,280 | 23,845 | 24,060 | 280,600 |
| 2022/09/01 | 24,540 | 24,720 | 24,360 | 24,375 | 279,700 |
| 2022/08/31 | 24,350 | 24,845 | 24,350 | 24,820 | 362,600 |
| 2022/08/30 | 23,685 | 24,205 | 23,685 | 24,165 | 215,400 |
| 2022/08/29 | 23,800 | 23,870 | 23,685 | 23,760 | 286,200 |
| 2022/08/26 | 24,930 | 25,115 | 24,715 | 24,715 | 169,000 |
| 2022/08/25 | 25,305 | 25,345 | 24,655 | 24,835 | 290,600 |
| 2022/08/24 | 25,160 | 25,365 | 24,905 | 25,275 | 322,100 |
| 2022/08/23 | 25,080 | 25,275 | 24,865 | 24,935 | 192,800 |
| 2022/08/22 | 24,570 | 25,135 | 24,570 | 25,115 | 189,800 |
| 2022/08/19 | 24,975 | 25,345 | 24,905 | 25,055 | 345,900 |
| 2022/08/18 | 25,165 | 25,270 | 24,280 | 24,290 | 408,200 |
| 2022/08/17 | 25,410 | 25,825 | 25,400 | 25,535 | 329,100 |
| 2022/08/16 | 25,275 | 25,455 | 25,165 | 25,330 | 185,500 |
| 2022/08/15 | 25,060 | 25,120 | 24,715 | 24,995 | 230,100 |
| 2022/08/12 | 24,625 | 25,195 | 24,525 | 25,080 | 473,200 |
| 2022/08/10 | 24,395 | 24,525 | 24,160 | 24,290 | 234,900 |
| 2022/08/09 | 24,450 | 24,780 | 24,300 | 24,520 | 294,500 |
| 2022/08/08 | 24,035 | 24,315 | 23,975 | 24,220 | 305,300 |
| 2022/08/05 | 23,600 | 23,915 | 23,570 | 23,915 | 272,800 |
| 2022/08/04 | 23,400 | 23,750 | 23,330 | 23,505 | 278,700 |
| 2022/08/03 | 23,115 | 23,290 | 22,965 | 23,010 | 260,900 |
| 2022/08/02 | 22,970 | 23,095 | 22,770 | 22,920 | 298,700 |
| 2022/08/01 | 22,350 | 23,140 | 22,340 | 23,050 | 436,100 |
| 2022/07/29 | 21,985 | 22,325 | 21,845 | 22,270 | 541,500 |
| 2022/07/28 | 21,600 | 21,795 | 21,225 | 21,730 | 1,364,900 |
| 2022/07/27 | 21,695 | 22,125 | 21,375 | 21,515 | 1,101,800 |
| 2022/07/26 | 22,800 | 23,145 | 22,690 | 22,935 | 427,100 |
| 2022/07/25 | 23,270 | 23,310 | 22,945 | 23,075 | 241,800 |
| 2022/07/22 | 23,330 | 23,640 | 23,330 | 23,510 | 312,100 |
| 2022/07/21 | 23,150 | 23,690 | 23,135 | 23,650 | 351,400 |
| 2022/07/20 | 22,560 | 23,030 | 22,370 | 23,030 | 281,700 |
| 2022/07/19 | 22,110 | 22,360 | 21,930 | 22,060 | 348,700 |
| 2022/07/15 | 21,995 | 22,240 | 21,885 | 21,895 | 255,900 |
| 2022/07/14 | 21,900 | 22,020 | 21,785 | 21,885 | 199,600 |
| 2022/07/13 | 22,165 | 22,305 | 21,955 | 22,025 | 245,900 |
| 2022/07/12 | 21,880 | 22,285 | 21,765 | 22,160 | 383,900 |
| 2022/07/11 | 24,000 | 24,185 | 23,330 | 23,380 | 243,500 |
| 2022/07/08 | 23,440 | 23,730 | 23,115 | 23,450 | 401,400 |
| 2022/07/07 | 23,350 | 23,575 | 23,185 | 23,450 | 313,100 |
| 2022/07/06 | 22,725 | 23,405 | 22,720 | 23,350 | 371,700 |
| 2022/07/05 | 22,940 | 23,020 | 22,685 | 22,950 | 223,700 |
| 2022/07/04 | 22,320 | 22,695 | 22,320 | 22,575 | 176,700 |
| 2022/07/01 | 23,100 | 23,545 | 22,340 | 22,520 | 300,800 |
| 2022/06/30 | 22,715 | 23,175 | 22,680 | 22,920 | 328,500 |
| 2022/06/29 | 22,855 | 22,975 | 22,605 | 22,760 | 442,900 |
| 2022/06/28 | 22,960 | 23,395 | 22,760 | 23,395 | 361,000 |
| 2022/06/27 | 23,240 | 23,465 | 23,140 | 23,380 | 477,800 |
| 2022/06/24 | 22,240 | 22,890 | 22,045 | 22,745 | 483,000 |
| 2022/06/23 | 21,775 | 22,015 | 21,710 | 21,925 | 292,500 |
| 2022/06/22 | 22,350 | 22,355 | 21,695 | 21,870 | 547,100 |
| 2022/06/21 | 21,095 | 21,560 | 21,025 | 21,460 | 391,900 |
| 2022/06/20 | 20,980 | 20,980 | 20,535 | 20,650 | 298,500 |
| 2022/06/17 | 20,175 | 20,590 | 20,110 | 20,365 | 614,200 |
| 2022/06/16 | 21,125 | 21,435 | 21,000 | 21,115 | 254,400 |
| 2022/06/15 | 20,820 | 21,250 | 20,745 | 21,075 | 345,900 |
| 2022/06/14 | 20,535 | 20,780 | 20,315 | 20,665 | 409,500 |
| 2022/06/13 | 21,300 | 21,545 | 20,835 | 20,905 | 615,300 |
| 2022/06/10 | 22,190 | 22,325 | 21,900 | 22,150 | 405,000 |
| 2022/06/09 | 23,045 | 23,310 | 22,880 | 23,190 | 215,400 |
| 2022/06/08 | 22,985 | 23,335 | 22,870 | 23,110 | 262,300 |
| 2022/06/07 | 22,300 | 22,485 | 22,190 | 22,485 | 281,700 |
| 2022/06/06 | 22,220 | 22,595 | 22,175 | 22,485 | 161,900 |
| 2022/06/03 | 22,865 | 22,880 | 22,490 | 22,580 | 177,000 |
| 2022/06/02 | 22,810 | 22,830 | 22,400 | 22,680 | 179,200 |
| 2022/06/01 | 22,740 | 23,110 | 22,685 | 22,955 | 234,400 |
| 2022/05/31 | 22,830 | 23,050 | 22,665 | 22,785 | 393,400 |
| 2022/05/30 | 22,730 | 23,010 | 22,680 | 22,965 | 364,400 |
| 2022/05/27 | 22,680 | 22,680 | 22,185 | 22,230 | 190,000 |
| 2022/05/26 | 22,515 | 22,525 | 22,005 | 22,070 | 241,800 |
| 2022/05/25 | 22,265 | 22,500 | 22,110 | 22,365 | 231,500 |
| 2022/05/24 | 22,550 | 22,825 | 22,450 | 22,460 | 266,400 |
| 2022/05/23 | 22,460 | 22,790 | 22,210 | 22,535 | 340,500 |
| 2022/05/20 | 21,910 | 22,080 | 21,695 | 21,960 | 347,200 |
| 2022/05/19 | 22,355 | 22,490 | 21,910 | 22,150 | 559,400 |
| 2022/05/18 | 22,915 | 23,215 | 22,915 | 23,090 | 342,600 |
| 2022/05/17 | 22,540 | 22,555 | 21,995 | 22,420 | 349,300 |
| 2022/05/16 | 22,330 | 22,560 | 22,005 | 22,265 | 256,500 |
| 2022/05/13 | 21,980 | 22,315 | 21,670 | 22,230 | 238,500 |
| 2022/05/12 | 21,800 | 22,020 | 21,620 | 21,645 | 297,200 |
| 2022/05/11 | 22,170 | 22,390 | 21,780 | 22,035 | 418,400 |
| 2022/05/10 | 22,740 | 22,950 | 22,215 | 22,345 | 438,500 |
| 2022/05/09 | 23,420 | 23,750 | 22,885 | 22,965 | 423,800 |
| 2022/05/06 | 24,030 | 24,615 | 23,780 | 23,920 | 679,000 |
| 2022/05/02 | 23,285 | 24,290 | 23,060 | 23,450 | 382,500 |
| 2022/04/28 | 22,930 | 23,480 | 22,715 | 23,300 | 606,800 |
| 2022/04/27 | 23,315 | 23,880 | 22,615 | 22,640 | 1,294,300 |
| 2022/04/26 | 25,700 | 26,200 | 25,270 | 25,900 | 588,000 |
| 2022/04/25 | 24,805 | 25,065 | 24,555 | 24,930 | 376,000 |
| 2022/04/22 | 25,465 | 25,765 | 25,200 | 25,255 | 327,400 |
| 2022/04/21 | 25,325 | 26,270 | 25,315 | 26,105 | 338,100 |
| 2022/04/20 | 25,430 | 25,660 | 25,300 | 25,495 | 322,500 |
| 2022/04/19 | 25,290 | 25,460 | 24,960 | 24,980 | 220,200 |
| 2022/04/18 | 24,900 | 25,240 | 24,650 | 25,190 | 251,500 |
| 2022/04/15 | 25,080 | 25,395 | 24,910 | 25,180 | 216,300 |
| 2022/04/14 | 25,350 | 25,745 | 25,295 | 25,580 | 316,800 |
| 2022/04/13 | 25,285 | 25,525 | 25,075 | 25,310 | 499,500 |
| 2022/04/12 | 25,950 | 26,065 | 24,780 | 24,950 | 502,700 |
| 2022/04/11 | 26,740 | 26,755 | 26,220 | 26,265 | 222,300 |
| 2022/04/08 | 27,160 | 27,220 | 26,600 | 27,115 | 230,400 |
| 2022/04/07 | 26,905 | 27,085 | 26,550 | 26,820 | 237,500 |
| 2022/04/06 | 27,675 | 27,820 | 26,975 | 27,165 | 303,600 |
| 2022/04/05 | 28,300 | 28,595 | 27,915 | 28,060 | 236,900 |
| 2022/04/04 | 27,745 | 27,980 | 27,480 | 27,930 | 152,300 |
| 2022/04/01 | 28,000 | 28,000 | 27,300 | 27,630 | 275,800 |
| 2022/03/31 | 28,605 | 29,175 | 28,155 | 28,155 | 497,000 |
| 2022/03/30 | 29,295 | 29,490 | 28,545 | 28,625 | 284,600 |
| 2022/03/29 | 28,645 | 28,760 | 28,210 | 28,595 | 293,700 |
| 2022/03/28 | 28,590 | 28,590 | 27,945 | 28,175 | 172,700 |
| 2022/03/25 | 28,500 | 28,655 | 28,115 | 28,350 | 164,800 |
| 2022/03/24 | 27,950 | 28,190 | 27,440 | 28,185 | 221,200 |
| 2022/03/23 | 28,000 | 28,270 | 27,805 | 28,230 | 213,800 |
| 2022/03/22 | 27,210 | 27,605 | 26,800 | 27,350 | 261,300 |
| 2022/03/18 | 27,450 | 27,615 | 27,165 | 27,310 | 270,400 |
| 2022/03/17 | 27,385 | 27,610 | 26,905 | 27,205 | 290,600 |
| 2022/03/16 | 25,800 | 26,660 | 25,685 | 26,570 | 336,600 |
| 2022/03/15 | 25,290 | 25,610 | 25,210 | 25,330 | 198,200 |
| 2022/03/14 | 25,535 | 25,965 | 25,340 | 25,400 | 235,400 |
| 2022/03/11 | 25,855 | 25,930 | 25,225 | 25,655 | 229,400 |
| 2022/03/10 | 26,385 | 26,460 | 25,980 | 26,355 | 269,500 |
| 2022/03/09 | 25,060 | 25,865 | 24,230 | 25,130 | 342,800 |
| 2022/03/08 | 24,825 | 26,025 | 24,525 | 25,560 | 344,000 |
| 2022/03/07 | 24,805 | 25,200 | 24,330 | 24,875 | 275,300 |
| 2022/03/04 | 26,550 | 26,650 | 25,645 | 25,700 | 208,200 |
| 2022/03/03 | 26,940 | 27,090 | 26,445 | 26,560 | 225,400 |
| 2022/03/02 | 26,975 | 27,200 | 26,650 | 26,685 | 213,300 |
| 2022/03/01 | 27,350 | 27,585 | 27,165 | 27,240 | 234,100 |
| 2022/02/28 | 25,915 | 26,760 | 25,735 | 26,580 | 294,800 |
| 2022/02/25 | 26,260 | 26,620 | 25,900 | 26,130 | 245,700 |
| 2022/02/24 | 26,355 | 26,930 | 26,060 | 26,335 | 330,700 |
| 2022/02/22 | 25,940 | 26,505 | 25,860 | 26,485 | 234,600 |
| 2022/02/21 | 26,125 | 26,895 | 25,955 | 26,620 | 168,800 |
| 2022/02/18 | 26,210 | 27,045 | 26,085 | 26,860 | 442,300 |
| 2022/02/17 | 27,745 | 27,765 | 26,400 | 26,600 | 393,200 |
| 2022/02/16 | 28,360 | 28,380 | 27,635 | 27,855 | 286,000 |
| 2022/02/15 | 29,270 | 29,495 | 28,045 | 28,250 | 306,000 |
| 2022/02/14 | 29,330 | 29,690 | 28,210 | 29,150 | 382,200 |
| 2022/02/10 | 30,500 | 30,980 | 29,370 | 29,770 | 785,600 |
| 2022/02/09 | 28,600 | 30,980 | 28,600 | 30,350 | 1,292,100 |
| 2022/02/08 | 26,600 | 26,640 | 25,890 | 25,975 | 256,600 |
| 2022/02/07 | 25,865 | 26,060 | 25,680 | 25,940 | 178,700 |
| 2022/02/04 | 26,570 | 26,605 | 25,920 | 26,080 | 222,900 |
| 2022/02/03 | 26,600 | 26,770 | 26,010 | 26,070 | 201,200 |
| 2022/02/02 | 26,360 | 26,750 | 26,105 | 26,710 | 266,100 |
| 2022/02/01 | 26,400 | 26,400 | 25,720 | 25,860 | 219,900 |
| 2022/01/31 | 25,445 | 25,855 | 24,975 | 25,615 | 266,100 |
| 2022/01/28 | 25,285 | 25,410 | 24,730 | 25,065 | 312,800 |
| 2022/01/27 | 26,300 | 26,375 | 24,750 | 24,805 | 479,500 |
| 2022/01/26 | 26,460 | 26,805 | 26,195 | 26,245 | 177,000 |
| 2022/01/25 | 26,705 | 27,200 | 26,580 | 26,840 | 301,000 |
| 2022/01/24 | 26,075 | 26,790 | 26,035 | 26,665 | 259,200 |
| 2022/01/21 | 26,405 | 26,540 | 25,945 | 26,205 | 463,400 |
| 2022/01/20 | 26,685 | 27,140 | 26,550 | 26,860 | 264,200 |
| 2022/01/19 | 27,550 | 27,700 | 26,780 | 26,910 | 253,700 |
| 2022/01/18 | 27,910 | 28,190 | 27,505 | 27,695 | 179,600 |
| 2022/01/17 | 27,110 | 27,775 | 27,110 | 27,740 | 355,800 |
| 2022/01/14 | 28,055 | 28,375 | 27,550 | 27,890 | 440,800 |
| 2022/01/13 | 29,990 | 30,030 | 29,320 | 29,555 | 301,800 |
| 2022/01/12 | 29,880 | 30,580 | 29,830 | 30,460 | 273,000 |
| 2022/01/11 | 30,730 | 30,730 | 29,900 | 30,060 | 277,400 |
| 2022/01/07 | 31,270 | 31,610 | 30,360 | 30,520 | 211,500 |
| 2022/01/06 | 31,180 | 31,750 | 30,920 | 31,430 | 178,600 |
| 2022/01/05 | 31,040 | 31,480 | 30,980 | 31,270 | 180,000 |
| 2022/01/04 | 31,360 | 31,400 | 30,710 | 30,990 | 171,100 |