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 |
---|---|---|---|---|---|
1983/12/28 | 555 | 555 | 555 | 555 | 11,000 |
1983/12/27 | 550 | 550 | 550 | 550 | 10,000 |
1983/12/26 | 555 | 555 | 550 | 551 | 24,000 |
1983/12/24 | 558 | 558 | 558 | 558 | 2,000 |
1983/12/23 | 555 | 560 | 555 | 560 | 4,000 |
1983/12/22 | 557 | 560 | 555 | 555 | 6,000 |
1983/12/21 | 558 | 558 | 555 | 556 | 4,000 |
1983/12/20 | 560 | 560 | 555 | 555 | 4,000 |
1983/12/19 | 560 | 560 | 560 | 560 | 3,000 |
1983/12/17 | 554 | 560 | 554 | 560 | 8,000 |
1983/12/16 | 555 | 555 | 555 | 555 | 1,000 |
1983/12/15 | 560 | 560 | 560 | 560 | 4,000 |
1983/12/14 | 547 | 560 | 547 | 549 | 21,000 |
1983/12/13 | 558 | 560 | 558 | 560 | 2,000 |
1983/12/12 | 560 | 560 | 560 | 560 | 6,000 |
1983/12/09 | 560 | 565 | 560 | 560 | 9,000 |
1983/12/08 | 565 | 565 | 565 | 565 | 4,000 |
1983/12/07 | 575 | 575 | 570 | 570 | 14,000 |
1983/12/06 | 580 | 580 | 575 | 575 | 2,000 |
1983/12/05 | 575 | 575 | 570 | 570 | 7,000 |
1983/12/03 | 585 | 585 | 585 | 585 | 3,000 |
1983/12/02 | 590 | 590 | 590 | 590 | 4,000 |
1983/12/01 | 599 | 599 | 599 | 599 | 1,000 |
1983/11/30 | 610 | 610 | 605 | 605 | 10,000 |
1983/11/29 | 600 | 600 | 600 | 600 | 1,000 |
1983/11/28 | 610 | 610 | 610 | 610 | 1,000 |
1983/11/26 | 607 | 607 | 600 | 600 | 22,000 |
1983/11/25 | 608 | 610 | 608 | 610 | 2,000 |
1983/11/24 | 608 | 608 | 608 | 608 | 1,000 |
1983/11/22 | 607 | 607 | 607 | 607 | 3,000 |
1983/11/21 | 607 | 607 | 607 | 607 | 3,000 |
1983/11/19 | 607 | 607 | 607 | 607 | 2,000 |
1983/11/18 | 610 | 610 | 609 | 609 | 10,000 |
1983/11/17 | 609 | 609 | 609 | 609 | 2,000 |
1983/11/16 | 612 | 612 | 610 | 610 | 4,000 |
1983/11/15 | 610 | 610 | 610 | 610 | 14,000 |
1983/11/14 | 609 | 609 | 606 | 606 | 3,000 |
1983/11/11 | 609 | 609 | 600 | 600 | 6,000 |
1983/11/10 | 610 | 610 | 610 | 610 | 10,000 |
1983/11/09 | 602 | 602 | 602 | 602 | 1,000 |
1983/11/08 | 600 | 600 | 600 | 600 | 1,000 |
1983/11/07 | 610 | 610 | 610 | 610 | 2,000 |
1983/11/05 | 610 | 610 | 610 | 610 | 1,000 |
1983/11/04 | 610 | 610 | 610 | 610 | 2,000 |
1983/11/02 | 610 | 610 | 610 | 610 | 3,000 |
1983/11/01 | 610 | 610 | 610 | 610 | 7,000 |
1983/10/31 | 610 | 610 | 610 | 610 | 2,000 |
1983/10/29 | 607 | 607 | 607 | 607 | 1,000 |
1983/10/28 | 608 | 608 | 608 | 608 | 2,000 |
1983/10/27 | 612 | 612 | 612 | 612 | 1,000 |
1983/10/26 | 610 | 610 | 610 | 610 | 1,000 |
1983/10/25 | 610 | 610 | 610 | 610 | 1,000 |
1983/10/24 | 608 | 608 | 608 | 608 | 1,000 |
1983/10/22 | 608 | 608 | 608 | 608 | 1,000 |
1983/10/21 | 608 | 608 | 608 | 608 | 2,000 |
1983/10/20 | 608 | 608 | 608 | 608 | 1,000 |
1983/10/19 | 610 | 610 | 610 | 610 | 1,000 |
1983/10/18 | 614 | 614 | 614 | 614 | 2,000 |
1983/10/17 | 617 | 617 | 617 | 617 | 1,000 |
1983/10/15 | 615 | 620 | 615 | 620 | 5,000 |
1983/10/14 | 605 | 605 | 605 | 605 | 6,000 |
1983/10/13 | 620 | 620 | 620 | 620 | 1,000 |
1983/10/12 | 622 | 622 | 612 | 612 | 2,000 |
1983/10/11 | 612 | 612 | 612 | 612 | 4,000 |
1983/10/07 | 622 | 622 | 622 | 622 | 1,000 |
1983/10/06 | 623 | 623 | 623 | 623 | 1,000 |
1983/10/05 | 624 | 624 | 624 | 624 | 2,000 |
1983/10/04 | 625 | 625 | 619 | 620 | 3,000 |
1983/10/03 | 620 | 620 | 620 | 620 | 1,000 |
1983/10/01 | 625 | 625 | 625 | 625 | 6,000 |
1983/09/30 | 630 | 630 | 620 | 620 | 13,000 |
1983/09/29 | 630 | 630 | 620 | 620 | 2,000 |
1983/09/28 | 630 | 630 | 630 | 630 | 2,000 |
1983/09/27 | 633 | 633 | 625 | 625 | 2,000 |
1983/09/26 | 635 | 635 | 635 | 635 | 1,000 |
1983/09/24 | 625 | 625 | 625 | 625 | 1,000 |
1983/09/22 | 620 | 620 | 620 | 620 | 2,000 |
1983/09/21 | 620 | 630 | 620 | 630 | 9,000 |
1983/09/20 | 620 | 620 | 620 | 620 | 1,000 |
1983/09/19 | 620 | 620 | 620 | 620 | 1,000 |
1983/09/17 | 619 | 620 | 619 | 620 | 3,000 |
1983/09/16 | 629 | 629 | 629 | 629 | 1,000 |
1983/09/14 | 620 | 620 | 620 | 620 | 2,000 |
1983/09/13 | 630 | 630 | 630 | 630 | 1,000 |
1983/09/12 | 630 | 630 | 630 | 630 | 3,000 |
1983/09/09 | 625 | 625 | 621 | 621 | 7,000 |
1983/09/08 | 630 | 636 | 630 | 636 | 15,000 |
1983/09/07 | 635 | 639 | 630 | 635 | 42,000 |
1983/09/06 | 623 | 635 | 621 | 635 | 5,000 |
1983/09/05 | 616 | 621 | 615 | 620 | 20,000 |
1983/09/03 | 600 | 610 | 600 | 603 | 12,000 |
1983/09/02 | 610 | 610 | 600 | 600 | 15,000 |
1983/09/01 | 620 | 620 | 620 | 620 | 7,000 |
1983/08/31 | 629 | 629 | 620 | 620 | 5,000 |
1983/08/30 | 634 | 634 | 634 | 634 | 1,000 |
1983/08/29 | 635 | 635 | 635 | 635 | 1,000 |
1983/08/26 | 629 | 629 | 629 | 629 | 1,000 |
1983/08/25 | 635 | 635 | 635 | 635 | 1,000 |
1983/08/24 | 635 | 635 | 635 | 635 | 11,000 |
1983/08/23 | 630 | 632 | 630 | 632 | 4,000 |
1983/08/22 | 626 | 630 | 626 | 630 | 3,000 |
1983/08/20 | 630 | 630 | 630 | 630 | 3,000 |
1983/08/19 | 636 | 636 | 630 | 630 | 6,000 |
1983/08/18 | 635 | 635 | 635 | 635 | 3,000 |
1983/08/17 | 640 | 640 | 640 | 640 | 1,000 |
1983/08/16 | 635 | 635 | 635 | 635 | 1,000 |
1983/08/15 | 635 | 635 | 635 | 635 | 2,000 |
1983/08/12 | 635 | 635 | 635 | 635 | 5,000 |
1983/08/11 | 635 | 635 | 635 | 635 | 4,000 |
1983/08/10 | 635 | 635 | 635 | 635 | 2,000 |
1983/08/09 | 630 | 630 | 630 | 630 | 2,000 |
1983/08/08 | 629 | 629 | 629 | 629 | 1,000 |
1983/08/06 | 625 | 625 | 625 | 625 | 1,000 |
1983/08/05 | 629 | 629 | 629 | 629 | 1,000 |
1983/08/04 | 624 | 630 | 624 | 630 | 2,000 |
1983/08/03 | 627 | 627 | 627 | 627 | 3,000 |
1983/08/02 | 626 | 626 | 624 | 624 | 4,000 |
1983/08/01 | 627 | 627 | 627 | 627 | 1,000 |
1983/07/30 | 624 | 627 | 624 | 627 | 13,000 |
1983/07/29 | 620 | 620 | 613 | 613 | 3,000 |
1983/07/28 | 619 | 620 | 619 | 620 | 5,000 |
1983/07/27 | 630 | 630 | 629 | 629 | 2,000 |
1983/07/26 | 629 | 629 | 629 | 629 | 1,000 |
1983/07/25 | 629 | 630 | 629 | 630 | 2,000 |
1983/07/23 | 634 | 634 | 634 | 634 | 3,000 |
1983/07/22 | 634 | 634 | 634 | 634 | 1,000 |
1983/07/21 | 634 | 634 | 624 | 624 | 2,000 |
1983/07/20 | 627 | 627 | 625 | 625 | 3,000 |
1983/07/19 | 626 | 626 | 626 | 626 | 1,000 |
1983/07/18 | 626 | 626 | 626 | 626 | 1,000 |
1983/07/15 | 620 | 620 | 620 | 620 | 5,000 |
1983/07/14 | 620 | 620 | 620 | 620 | 3,000 |
1983/07/13 | 632 | 632 | 627 | 627 | 8,000 |
1983/07/12 | 645 | 645 | 645 | 645 | 13,000 |
1983/07/11 | 655 | 655 | 655 | 655 | 8,000 |
1983/07/09 | 655 | 655 | 655 | 655 | 9,000 |
1983/07/08 | 660 | 660 | 658 | 658 | 26,000 |
1983/07/07 | 672 | 672 | 672 | 672 | 2,000 |
1983/07/06 | 672 | 672 | 669 | 669 | 12,000 |
1983/07/05 | 666 | 666 | 666 | 666 | 9,000 |
1983/07/04 | 693 | 693 | 666 | 666 | 59,000 |
1983/07/02 | 692 | 698 | 688 | 692 | 130,000 |
1983/07/01 | 665 | 671 | 665 | 671 | 13,000 |
1983/06/30 | 650 | 650 | 650 | 650 | 1,000 |
1983/06/29 | 648 | 649 | 648 | 649 | 12,000 |
1983/06/28 | 650 | 650 | 649 | 650 | 22,000 |
1983/06/27 | 650 | 650 | 640 | 649 | 18,000 |
1983/06/25 | 641 | 641 | 640 | 640 | 27,000 |
1983/06/24 | 640 | 640 | 640 | 640 | 51,000 |
1983/06/23 | 646 | 646 | 640 | 640 | 28,000 |
1983/06/22 | 640 | 647 | 640 | 647 | 38,000 |
1983/06/21 | 638 | 641 | 635 | 640 | 46,000 |
1983/06/20 | 632 | 637 | 632 | 637 | 14,000 |
1983/06/17 | 635 | 640 | 635 | 637 | 13,000 |
1983/06/16 | 630 | 635 | 630 | 635 | 14,000 |
1983/06/15 | 630 | 630 | 630 | 630 | 10,000 |
1983/06/14 | 635 | 635 | 630 | 630 | 27,000 |
1983/06/13 | 635 | 635 | 630 | 630 | 15,000 |
1983/06/11 | 627 | 650 | 627 | 650 | 6,000 |
1983/06/10 | 626 | 630 | 620 | 630 | 21,000 |
1983/06/09 | 638 | 638 | 638 | 638 | 3,000 |
1983/06/08 | 638 | 638 | 638 | 638 | 1,000 |
1983/06/07 | 638 | 638 | 635 | 635 | 97,000 |
1983/06/06 | 638 | 638 | 638 | 638 | 5,000 |
1983/06/04 | 638 | 638 | 638 | 638 | 10,000 |
1983/06/03 | 638 | 638 | 638 | 638 | 2,000 |
1983/06/02 | 638 | 638 | 637 | 637 | 24,000 |
1983/06/01 | 650 | 650 | 635 | 635 | 10,000 |
1983/05/31 | 635 | 635 | 635 | 635 | 3,000 |
1983/05/30 | 635 | 637 | 635 | 635 | 6,000 |
1983/05/28 | 625 | 635 | 625 | 635 | 28,000 |
1983/05/27 | 620 | 626 | 620 | 626 | 17,000 |
1983/05/26 | 630 | 630 | 621 | 621 | 12,000 |
1983/05/25 | 627 | 630 | 627 | 630 | 10,000 |
1983/05/23 | 635 | 635 | 630 | 630 | 5,000 |
1983/05/20 | 637 | 640 | 637 | 637 | 4,000 |
1983/05/19 | 655 | 655 | 645 | 650 | 8,000 |
1983/05/18 | 634 | 650 | 634 | 650 | 27,000 |
1983/05/17 | 630 | 636 | 628 | 636 | 16,000 |
1983/05/16 | 631 | 631 | 631 | 631 | 13,000 |
1983/05/14 | 632 | 635 | 632 | 633 | 23,000 |
1983/05/13 | 629 | 635 | 629 | 635 | 34,000 |
1983/05/12 | 627 | 630 | 627 | 630 | 24,000 |
1983/05/11 | 650 | 650 | 640 | 640 | 44,000 |
1983/05/10 | 670 | 675 | 666 | 666 | 10,000 |
1983/05/09 | 675 | 675 | 666 | 675 | 12,000 |
1983/05/07 | 675 | 675 | 665 | 666 | 12,000 |
1983/05/06 | 684 | 688 | 680 | 680 | 16,000 |
1983/05/04 | 692 | 700 | 690 | 690 | 43,000 |
1983/05/02 | 709 | 709 | 709 | 709 | 6,000 |
1983/04/30 | 709 | 709 | 709 | 709 | 2,000 |
1983/04/28 | 695 | 705 | 695 | 705 | 6,000 |
1983/04/27 | 700 | 700 | 695 | 695 | 4,000 |
1983/04/26 | 710 | 710 | 710 | 710 | 2,000 |
1983/04/25 | 690 | 700 | 690 | 700 | 6,000 |
1983/04/23 | 700 | 700 | 695 | 700 | 5,000 |
1983/04/22 | 680 | 700 | 680 | 700 | 4,000 |
1983/04/21 | 685 | 685 | 680 | 685 | 25,000 |
1983/04/20 | 672 | 673 | 672 | 673 | 6,000 |
1983/04/19 | 650 | 665 | 650 | 665 | 8,000 |
1983/04/18 | 645 | 650 | 640 | 648 | 15,000 |
1983/04/15 | 650 | 650 | 650 | 650 | 5,000 |
1983/04/14 | 640 | 650 | 640 | 650 | 10,000 |
1983/04/13 | 650 | 651 | 645 | 645 | 10,000 |
1983/04/12 | 645 | 660 | 645 | 650 | 106,000 |
1983/04/11 | 630 | 650 | 630 | 649 | 12,000 |
1983/04/09 | 630 | 640 | 630 | 640 | 7,000 |
1983/04/08 | 638 | 640 | 634 | 640 | 10,000 |
1983/04/07 | 635 | 640 | 630 | 640 | 96,000 |
1983/04/06 | 633 | 633 | 630 | 630 | 3,000 |
1983/04/05 | 635 | 635 | 633 | 633 | 17,000 |
1983/04/04 | 635 | 640 | 635 | 640 | 41,000 |
1983/04/02 | 635 | 648 | 635 | 640 | 11,000 |
1983/04/01 | 625 | 650 | 625 | 635 | 75,000 |
1983/03/31 | 610 | 610 | 610 | 610 | 2,000 |
1983/03/30 | 600 | 610 | 600 | 610 | 39,000 |
1983/03/29 | 585 | 585 | 585 | 585 | 1,000 |
1983/03/28 | 585 | 585 | 585 | 585 | 51,000 |
1983/03/26 | 585 | 585 | 585 | 585 | 2,000 |
1983/03/25 | 580 | 580 | 575 | 575 | 9,000 |
1983/03/24 | 580 | 580 | 580 | 580 | 7,000 |
1983/03/23 | 580 | 580 | 580 | 580 | 1,000 |
1983/03/22 | 585 | 585 | 583 | 585 | 24,000 |
1983/03/18 | 590 | 590 | 585 | 587 | 6,000 |
1983/03/17 | 583 | 588 | 583 | 588 | 3,000 |
1983/03/16 | 583 | 589 | 583 | 589 | 9,000 |
1983/03/15 | 583 | 583 | 582 | 582 | 20,000 |
1983/03/14 | 585 | 585 | 585 | 585 | 3,000 |
1983/03/12 | 590 | 590 | 585 | 585 | 3,000 |
1983/03/11 | 580 | 585 | 580 | 585 | 6,000 |
1983/03/10 | 570 | 570 | 570 | 570 | 3,000 |
1983/03/09 | 570 | 570 | 570 | 570 | 2,000 |
1983/03/08 | 573 | 573 | 570 | 570 | 8,000 |
1983/03/07 | 570 | 570 | 570 | 570 | 10,000 |
1983/03/05 | 570 | 570 | 570 | 570 | 22,000 |
1983/03/04 | 570 | 575 | 570 | 570 | 33,000 |
1983/03/03 | 573 | 573 | 573 | 573 | 4,000 |
1983/03/02 | 573 | 573 | 573 | 573 | 3,000 |
1983/03/01 | 573 | 573 | 573 | 573 | 1,000 |
1983/02/28 | 570 | 570 | 570 | 570 | 8,000 |
1983/02/26 | 575 | 575 | 570 | 570 | 21,000 |
1983/02/25 | 570 | 570 | 570 | 570 | 3,000 |
1983/02/24 | 570 | 570 | 570 | 570 | 18,000 |
1983/02/23 | 570 | 570 | 570 | 570 | 19,000 |
1983/02/22 | 575 | 575 | 570 | 570 | 16,000 |
1983/02/21 | 575 | 575 | 575 | 575 | 13,000 |
1983/02/18 | 575 | 575 | 575 | 575 | 23,000 |
1983/02/17 | 575 | 580 | 575 | 575 | 12,000 |
1983/02/16 | 575 | 575 | 575 | 575 | 7,000 |
1983/02/15 | 589 | 589 | 589 | 589 | 48,000 |
1983/02/14 | 591 | 591 | 589 | 589 | 8,000 |
1983/02/12 | 575 | 575 | 573 | 573 | 14,000 |
1983/02/10 | 575 | 575 | 575 | 575 | 10,000 |
1983/02/09 | 581 | 581 | 581 | 581 | 1,000 |
1983/02/08 | 570 | 570 | 570 | 570 | 1,000 |
1983/02/07 | 560 | 560 | 560 | 560 | 5,000 |
1983/02/05 | 560 | 560 | 560 | 560 | 1,000 |
1983/02/04 | 550 | 550 | 550 | 550 | 7,000 |
1983/02/03 | 556 | 560 | 550 | 552 | 36,000 |
1983/02/02 | 550 | 556 | 550 | 556 | 3,000 |
1983/02/01 | 550 | 560 | 550 | 560 | 7,000 |
1983/01/31 | 550 | 550 | 545 | 549 | 39,000 |
1983/01/29 | 545 | 545 | 545 | 545 | 7,000 |
1983/01/28 | 545 | 545 | 545 | 545 | 4,000 |
1983/01/27 | 545 | 545 | 545 | 545 | 1,000 |
1983/01/26 | 540 | 546 | 540 | 546 | 10,000 |
1983/01/25 | 545 | 550 | 545 | 550 | 5,000 |
1983/01/24 | 542 | 542 | 542 | 542 | 1,000 |
1983/01/22 | 540 | 540 | 540 | 540 | 33,000 |
1983/01/21 | 537 | 537 | 537 | 537 | 2,000 |
1983/01/20 | 535 | 535 | 535 | 535 | 6,000 |
1983/01/19 | 530 | 530 | 525 | 527 | 40,000 |
1983/01/18 | 525 | 530 | 525 | 530 | 8,000 |
1983/01/17 | 530 | 530 | 529 | 529 | 6,000 |
1983/01/14 | 530 | 530 | 530 | 530 | 2,000 |
1983/01/13 | 525 | 530 | 525 | 530 | 10,000 |
1983/01/12 | 525 | 525 | 525 | 525 | 3,000 |
1983/01/11 | 515 | 515 | 515 | 515 | 1,000 |
1983/01/10 | 520 | 530 | 507 | 530 | 30,000 |
1983/01/08 | 515 | 515 | 515 | 515 | 3,000 |
1983/01/07 | 527 | 527 | 515 | 515 | 13,000 |
1983/01/06 | 535 | 535 | 527 | 527 | 16,000 |
1983/01/05 | 540 | 545 | 539 | 539 | 26,000 |
1983/01/04 | 555 | 559 | 549 | 550 | 19,000 |