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 |
---|---|---|---|---|---|
1999/12/30 | 1,779 | 1,900 | 1,750 | 1,800 | 18,200 |
1999/12/29 | 1,850 | 1,850 | 1,750 | 1,750 | 9,100 |
1999/12/28 | 1,990 | 1,990 | 1,870 | 1,880 | 7,100 |
1999/12/27 | 1,962 | 1,990 | 1,910 | 1,990 | 5,600 |
1999/12/24 | 1,990 | 2,040 | 1,870 | 1,872 | 13,600 |
1999/12/22 | 2,050 | 2,050 | 2,000 | 2,000 | 3,000 |
1999/12/21 | 2,050 | 2,090 | 2,010 | 2,085 | 2,800 |
1999/12/20 | 2,020 | 2,050 | 1,990 | 1,990 | 1,000 |
1999/12/17 | 1,960 | 2,000 | 1,950 | 1,960 | 2,800 |
1999/12/16 | 1,940 | 1,940 | 1,901 | 1,920 | 2,900 |
1999/12/15 | 1,985 | 1,990 | 1,940 | 1,940 | 9,700 |
1999/12/14 | 1,980 | 1,985 | 1,980 | 1,985 | 400 |
1999/12/13 | 1,990 | 1,990 | 1,940 | 1,980 | 5,800 |
1999/12/10 | 1,820 | 1,920 | 1,820 | 1,910 | 133,000 |
1999/12/09 | 2,030 | 2,030 | 1,930 | 1,950 | 7,900 |
1999/12/08 | 2,005 | 2,005 | 1,980 | 2,000 | 7,200 |
1999/12/07 | 2,100 | 2,100 | 1,930 | 1,980 | 19,200 |
1999/12/06 | 2,070 | 2,100 | 2,070 | 2,100 | 800 |
1999/12/03 | 2,170 | 2,170 | 1,998 | 1,998 | 7,700 |
1999/12/02 | 2,160 | 2,240 | 2,080 | 2,170 | 12,400 |
1999/12/01 | 2,040 | 2,045 | 1,990 | 2,000 | 13,500 |
1999/11/30 | 2,150 | 2,150 | 1,990 | 2,000 | 33,100 |
1999/11/29 | 2,150 | 2,180 | 2,150 | 2,170 | 8,300 |
1999/11/26 | 2,150 | 2,150 | 2,075 | 2,075 | 4,300 |
1999/11/25 | 2,220 | 2,220 | 2,100 | 2,130 | 14,800 |
1999/11/24 | 2,200 | 2,205 | 2,150 | 2,180 | 10,100 |
1999/11/22 | 2,250 | 2,320 | 2,200 | 2,270 | 12,600 |
1999/11/19 | 2,380 | 2,400 | 2,260 | 2,280 | 8,600 |
1999/11/18 | 2,300 | 2,300 | 2,260 | 2,300 | 4,200 |
1999/11/17 | 2,320 | 2,320 | 2,230 | 2,230 | 7,600 |
1999/11/16 | 2,430 | 2,430 | 2,275 | 2,310 | 8,500 |
1999/11/15 | 2,420 | 2,450 | 2,395 | 2,395 | 2,800 |
1999/11/12 | 2,390 | 2,390 | 2,300 | 2,340 | 13,700 |
1999/11/11 | 2,410 | 2,410 | 2,350 | 2,350 | 3,900 |
1999/11/10 | 2,450 | 2,450 | 2,370 | 2,370 | 2,300 |
1999/11/09 | 2,360 | 2,445 | 2,360 | 2,430 | 16,900 |
1999/11/08 | 2,450 | 2,450 | 2,360 | 2,360 | 7,100 |
1999/11/05 | 2,595 | 2,595 | 2,450 | 2,460 | 13,100 |
1999/11/04 | 2,620 | 2,620 | 2,615 | 2,615 | 12,600 |
1999/11/02 | 2,595 | 2,595 | 2,500 | 2,500 | 500 |
1999/11/01 | 2,620 | 2,620 | 2,410 | 2,410 | 2,700 |
1999/10/29 | 2,590 | 2,600 | 2,560 | 2,580 | 15,100 |
1999/10/28 | 2,435 | 2,435 | 2,310 | 2,350 | 6,100 |
1999/10/27 | 2,420 | 2,470 | 2,400 | 2,470 | 4,400 |
1999/10/26 | 2,550 | 2,550 | 2,400 | 2,400 | 7,000 |
1999/10/25 | 2,620 | 2,620 | 2,620 | 2,620 | 500 |
1999/10/22 | 2,660 | 2,660 | 2,660 | 2,660 | 1,400 |
1999/10/21 | 2,500 | 2,580 | 2,500 | 2,580 | 1,600 |
1999/10/20 | 2,500 | 2,580 | 2,500 | 2,500 | 1,100 |
1999/10/19 | 2,485 | 2,540 | 2,475 | 2,480 | 3,000 |
1999/10/18 | 2,540 | 2,540 | 2,475 | 2,495 | 4,900 |
1999/10/15 | 2,580 | 2,580 | 2,580 | 2,580 | 11,200 |
1999/10/14 | 2,670 | 2,695 | 2,640 | 2,640 | 2,000 |
1999/10/13 | 2,630 | 2,630 | 2,630 | 2,630 | 1,100 |
1999/10/12 | 2,645 | 2,645 | 2,590 | 2,590 | 4,400 |
1999/10/08 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
1999/10/07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
1999/10/06 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
1999/10/05 | 2,730 | 2,750 | 2,660 | 2,705 | 58,000 |
1999/10/04 | 2,655 | 2,660 | 2,640 | 2,640 | 500 |
1999/10/01 | 2,535 | 2,535 | 2,535 | 2,535 | 100 |
1999/09/30 | 2,535 | 2,535 | 2,535 | 2,535 | 12,600 |
1999/09/29 | 2,580 | 2,580 | 2,450 | 2,450 | 4,100 |
1999/09/28 | 2,450 | 2,500 | 2,450 | 2,500 | 1,900 |
1999/09/27 | 2,520 | 2,520 | 2,440 | 2,450 | 8,300 |
1999/09/24 | 2,640 | 2,640 | 2,510 | 2,560 | 6,600 |
1999/09/22 | 2,640 | 2,640 | 2,640 | 2,640 | 300 |
1999/09/21 | 2,750 | 2,790 | 2,750 | 2,760 | 1,400 |
1999/09/20 | 2,825 | 2,830 | 2,790 | 2,790 | 600 |
1999/09/17 | 2,620 | 2,640 | 2,600 | 2,630 | 4,200 |
1999/09/16 | 2,800 | 2,800 | 2,600 | 2,640 | 2,600 |
1999/09/14 | 2,940 | 2,940 | 2,860 | 2,900 | 300 |
1999/09/13 | 2,820 | 2,935 | 2,820 | 2,900 | 10,900 |
1999/09/10 | 2,900 | 2,910 | 2,820 | 2,820 | 70,200 |
1999/09/09 | 2,940 | 2,940 | 2,900 | 2,900 | 400 |
1999/09/08 | 2,900 | 2,940 | 2,900 | 2,940 | 1,100 |
1999/09/07 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
1999/09/06 | 2,860 | 2,880 | 2,800 | 2,850 | 186,100 |
1999/09/03 | 2,800 | 2,800 | 2,760 | 2,800 | 3,100 |
1999/09/02 | 2,730 | 2,800 | 2,730 | 2,800 | 2,800 |
1999/09/01 | 2,660 | 2,660 | 2,630 | 2,650 | 700 |
1999/08/31 | 2,700 | 2,740 | 2,580 | 2,580 | 33,800 |
1999/08/30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
1999/08/27 | 2,845 | 2,845 | 2,700 | 2,700 | 93,900 |
1999/08/26 | 2,800 | 2,870 | 2,800 | 2,845 | 1,600 |
1999/08/25 | 2,680 | 2,720 | 2,680 | 2,680 | 2,100 |
1999/08/24 | 2,800 | 2,800 | 2,700 | 2,700 | 5,600 |
1999/08/23 | 2,780 | 2,800 | 2,730 | 2,800 | 1,900 |
1999/08/20 | 2,800 | 2,800 | 2,750 | 2,755 | 1,600 |
1999/08/19 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
1999/08/18 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
1999/08/17 | 2,760 | 2,840 | 2,760 | 2,840 | 300 |
1999/08/16 | 2,880 | 2,880 | 2,850 | 2,880 | 1,000 |
1999/08/13 | 2,860 | 2,860 | 2,845 | 2,855 | 92,600 |
1999/08/12 | 2,850 | 2,885 | 2,850 | 2,885 | 400 |
1999/08/11 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
1999/08/10 | 2,900 | 2,940 | 2,870 | 2,930 | 26,700 |
1999/08/09 | 2,980 | 2,980 | 2,980 | 2,980 | 800 |
1999/08/06 | 2,970 | 2,980 | 2,930 | 2,940 | 82,200 |
1999/08/05 | 2,940 | 2,940 | 2,940 | 2,940 | 200 |
1999/08/04 | 2,940 | 2,980 | 2,940 | 2,980 | 300 |
1999/08/03 | 3,010 | 3,010 | 2,850 | 2,850 | 900 |
1999/08/02 | 3,010 | 3,010 | 2,960 | 3,000 | 900 |
1999/07/30 | 3,040 | 3,050 | 3,010 | 3,010 | 12,000 |
1999/07/29 | 2,910 | 2,930 | 2,900 | 2,900 | 1,400 |
1999/07/28 | 2,900 | 3,050 | 2,900 | 3,050 | 2,600 |
1999/07/27 | 2,915 | 2,920 | 2,805 | 2,820 | 8,800 |
1999/07/26 | 2,920 | 3,020 | 2,920 | 2,960 | 2,500 |
1999/07/23 | 2,905 | 2,940 | 2,900 | 2,940 | 6,400 |
1999/07/22 | 3,000 | 3,000 | 2,925 | 2,925 | 1,200 |
1999/07/21 | 3,050 | 3,050 | 3,000 | 3,050 | 2,100 |
1999/07/19 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
1999/07/16 | 3,000 | 3,000 | 2,995 | 3,000 | 2,200 |
1999/07/15 | 2,980 | 2,980 | 2,965 | 2,965 | 800 |
1999/07/14 | 2,970 | 3,000 | 2,965 | 2,965 | 2,000 |
1999/07/13 | 3,020 | 3,100 | 3,000 | 3,000 | 4,800 |
1999/07/12 | 3,060 | 3,060 | 3,010 | 3,010 | 1,600 |
1999/07/09 | 3,050 | 3,100 | 3,050 | 3,070 | 3,300 |
1999/07/08 | 3,200 | 3,200 | 3,050 | 3,160 | 6,500 |
1999/07/07 | 3,250 | 3,280 | 3,200 | 3,270 | 25,700 |
1999/07/06 | 3,170 | 3,230 | 3,130 | 3,200 | 4,900 |
1999/07/05 | 3,090 | 3,160 | 3,090 | 3,140 | 11,000 |
1999/07/02 | 2,995 | 3,050 | 2,955 | 2,955 | 11,600 |
1999/07/01 | 2,910 | 2,970 | 2,900 | 2,945 | 3,100 |
1999/06/30 | 2,880 | 2,960 | 2,880 | 2,880 | 10,800 |
1999/06/29 | 2,910 | 2,910 | 2,815 | 2,815 | 1,800 |
1999/06/28 | 2,910 | 2,950 | 2,910 | 2,950 | 800 |
1999/06/25 | 2,855 | 2,910 | 2,830 | 2,910 | 10,200 |
1999/06/24 | 2,925 | 2,940 | 2,850 | 2,850 | 4,700 |
1999/06/23 | 2,980 | 3,000 | 2,940 | 2,940 | 5,400 |
1999/06/22 | 2,920 | 2,950 | 2,920 | 2,940 | 4,700 |
1999/06/21 | 2,825 | 2,840 | 2,770 | 2,770 | 1,500 |
1999/06/18 | 2,860 | 2,860 | 2,795 | 2,830 | 2,500 |
1999/06/17 | 2,810 | 2,820 | 2,790 | 2,790 | 2,000 |
1999/06/16 | 2,805 | 2,840 | 2,750 | 2,800 | 5,100 |
1999/06/15 | 2,805 | 2,805 | 2,805 | 2,805 | 100 |
1999/06/14 | 2,805 | 2,805 | 2,790 | 2,790 | 500 |
1999/06/11 | 2,790 | 2,800 | 2,750 | 2,800 | 123,500 |
1999/06/10 | 2,870 | 2,870 | 2,870 | 2,870 | 700 |
1999/06/09 | 2,800 | 2,830 | 2,800 | 2,830 | 2,000 |
1999/06/08 | 2,780 | 2,860 | 2,775 | 2,860 | 132,000 |
1999/06/07 | 2,855 | 2,860 | 2,770 | 2,780 | 95,200 |
1999/06/04 | 2,880 | 2,880 | 2,880 | 2,880 | 500 |
1999/06/03 | 2,860 | 2,885 | 2,830 | 2,840 | 126,300 |
1999/06/02 | 2,920 | 2,920 | 2,920 | 2,920 | 500 |
1999/06/01 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
1999/05/31 | 3,010 | 3,010 | 3,010 | 3,010 | 9,000 |
1999/05/28 | 3,010 | 3,010 | 2,970 | 2,980 | 77,100 |
1999/05/27 | 2,995 | 2,995 | 2,955 | 2,955 | 1,000 |
1999/05/26 | 2,870 | 3,000 | 2,870 | 2,995 | 1,500 |
1999/05/25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
1999/05/24 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
1999/05/21 | 3,040 | 3,040 | 3,040 | 3,040 | 600 |
1999/05/20 | 3,090 | 3,090 | 3,090 | 3,090 | 500 |
1999/05/19 | 3,040 | 3,090 | 3,040 | 3,090 | 1,600 |
1999/05/18 | 3,030 | 3,030 | 2,980 | 2,980 | 2,800 |
1999/05/17 | 3,030 | 3,030 | 2,910 | 2,910 | 3,600 |
1999/05/14 | 3,040 | 3,060 | 3,040 | 3,060 | 2,400 |
1999/05/13 | 3,060 | 3,060 | 3,010 | 3,010 | 500 |
1999/05/12 | 3,160 | 3,160 | 3,160 | 3,160 | 700 |
1999/05/11 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
1999/05/10 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
1999/05/07 | 3,120 | 3,200 | 3,010 | 3,010 | 4,700 |
1999/05/06 | 3,060 | 3,100 | 3,060 | 3,060 | 4,100 |
1999/04/30 | 3,160 | 3,160 | 3,060 | 3,060 | 10,300 |
1999/04/28 | 3,130 | 3,130 | 3,100 | 3,110 | 1,300 |
1999/04/27 | 3,140 | 3,150 | 3,140 | 3,150 | 3,400 |
1999/04/26 | 3,120 | 3,140 | 3,120 | 3,140 | 4,800 |
1999/04/23 | 3,120 | 3,140 | 3,110 | 3,140 | 1,100 |
1999/04/22 | 3,090 | 3,090 | 3,020 | 3,060 | 64,200 |
1999/04/21 | 3,060 | 3,070 | 3,030 | 3,040 | 2,100 |
1999/04/20 | 3,020 | 3,070 | 3,000 | 3,010 | 2,300 |
1999/04/19 | 3,070 | 3,070 | 2,970 | 2,970 | 2,000 |
1999/04/16 | 3,110 | 3,160 | 3,110 | 3,110 | 1,900 |
1999/04/15 | 2,950 | 3,000 | 2,950 | 3,000 | 1,300 |
1999/04/14 | 2,965 | 2,965 | 2,950 | 2,950 | 700 |
1999/04/13 | 2,970 | 3,010 | 2,970 | 2,975 | 72,200 |
1999/04/12 | 2,950 | 3,000 | 2,950 | 3,000 | 1,400 |
1999/04/09 | 3,080 | 3,150 | 3,050 | 3,050 | 2,300 |
1999/04/08 | 3,030 | 3,030 | 2,990 | 2,990 | 1,300 |
1999/04/07 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
1999/04/06 | 3,020 | 3,020 | 2,970 | 2,970 | 5,000 |
1999/04/05 | 2,950 | 3,050 | 2,950 | 3,050 | 68,600 |
1999/04/02 | 2,940 | 2,940 | 2,900 | 2,900 | 2,500 |
1999/04/01 | 2,900 | 2,980 | 2,895 | 2,940 | 248,600 |
1999/03/31 | 2,900 | 2,900 | 2,900 | 2,900 | 9,000 |
1999/03/30 | 2,930 | 2,940 | 2,800 | 2,885 | 91,000 |
1999/03/29 | 2,785 | 2,950 | 2,785 | 2,950 | 8,000 |
1999/03/26 | 2,800 | 2,815 | 2,725 | 2,735 | 313,000 |
1999/03/25 | 2,830 | 2,830 | 2,825 | 2,825 | 10,000 |
1999/03/24 | 2,920 | 2,920 | 2,805 | 2,865 | 268,000 |
1999/03/23 | 3,000 | 3,020 | 3,000 | 3,020 | 2,000 |
1999/03/19 | 2,890 | 2,890 | 2,830 | 2,870 | 275,000 |
1999/03/18 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 |
1999/03/17 | 3,030 | 3,100 | 3,010 | 3,080 | 178,000 |
1999/03/16 | 2,905 | 3,000 | 2,905 | 2,990 | 135,000 |
1999/03/15 | 2,785 | 2,895 | 2,785 | 2,885 | 133,000 |
1999/03/12 | 2,900 | 2,900 | 2,900 | 2,900 | 47,000 |
1999/03/11 | 2,880 | 2,880 | 2,750 | 2,750 | 238,000 |
1999/03/10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
1999/03/09 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
1999/03/08 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
1999/03/05 | 2,825 | 2,850 | 2,825 | 2,850 | 2,000 |
1999/03/04 | 2,830 | 2,830 | 2,770 | 2,780 | 98,000 |
1999/03/03 | 2,740 | 2,760 | 2,730 | 2,760 | 57,000 |
1999/03/02 | 2,735 | 2,780 | 2,735 | 2,760 | 68,000 |
1999/03/01 | 2,770 | 2,840 | 2,740 | 2,740 | 76,000 |
1999/02/26 | 2,820 | 2,820 | 2,820 | 2,820 | 11,000 |
1999/02/25 | 2,805 | 2,845 | 2,760 | 2,785 | 83,000 |
1999/02/24 | 2,905 | 2,905 | 2,820 | 2,830 | 115,000 |
1999/02/23 | 2,870 | 2,900 | 2,870 | 2,900 | 3,000 |
1999/02/22 | 2,870 | 2,870 | 2,870 | 2,870 | 8,000 |
1999/02/19 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 |
1999/02/18 | 2,800 | 2,800 | 2,790 | 2,790 | 2,000 |
1999/02/17 | 2,850 | 2,855 | 2,790 | 2,790 | 187,000 |
1999/02/16 | 2,700 | 2,720 | 2,700 | 2,720 | 3,000 |
1999/02/15 | 2,680 | 2,680 | 2,655 | 2,675 | 107,000 |
1999/02/12 | 2,640 | 2,680 | 2,640 | 2,680 | 15,000 |
1999/02/10 | 2,535 | 2,600 | 2,535 | 2,600 | 6,000 |
1999/02/09 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
1999/02/08 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 |
1999/02/05 | 2,500 | 2,500 | 2,470 | 2,490 | 71,000 |
1999/02/04 | 2,425 | 2,425 | 2,425 | 2,425 | 2,000 |
1999/02/03 | 2,500 | 2,500 | 2,495 | 2,500 | 4,000 |
1999/02/02 | 2,500 | 2,540 | 2,500 | 2,540 | 3,000 |
1999/02/01 | 2,505 | 2,505 | 2,495 | 2,495 | 2,000 |
1999/01/29 | 2,620 | 2,620 | 2,620 | 2,620 | 10,000 |
1999/01/28 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
1999/01/27 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
1999/01/26 | 2,700 | 2,730 | 2,685 | 2,690 | 118,000 |
1999/01/25 | 2,600 | 2,710 | 2,600 | 2,660 | 58,000 |
1999/01/22 | 2,755 | 2,755 | 2,755 | 2,755 | 1,000 |
1999/01/21 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
1999/01/20 | 2,770 | 2,770 | 2,770 | 2,770 | 3,000 |
1999/01/19 | 2,780 | 2,800 | 2,760 | 2,800 | 93,000 |
1999/01/18 | 2,670 | 2,730 | 2,670 | 2,715 | 127,000 |
1999/01/14 | 2,700 | 2,840 | 2,700 | 2,835 | 113,000 |
1999/01/13 | 2,755 | 2,755 | 2,715 | 2,715 | 3,000 |
1999/01/12 | 2,480 | 2,480 | 2,450 | 2,450 | 2,000 |
1999/01/11 | 2,500 | 2,510 | 2,500 | 2,510 | 2,000 |
1999/01/08 | 2,700 | 2,700 | 2,660 | 2,660 | 6,000 |
1999/01/07 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 |
1999/01/06 | 2,755 | 2,760 | 2,755 | 2,760 | 3,000 |
1999/01/05 | 2,670 | 2,700 | 2,670 | 2,700 | 2,000 |
1999/01/04 | 2,800 | 2,820 | 2,750 | 2,750 | 4,000 |