7309 (株)シマノの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	23,100	23,170	22,755	22,935	336,100	22,935
2023-06-08	23,365	23,400	22,900	23,005	265,400	23,005
2023-06-07	23,490	23,670	23,070	23,305	314,500	23,305
2023-06-06	23,155	23,250	22,940	23,085	225,400	23,085
2023-06-05	22,750	23,305	22,560	23,210	490,000	23,210
2023-06-02	22,285	22,375	22,045	22,130	272,500	22,130
2023-06-01	21,880	21,990	21,675	21,965	213,500	21,965
2023-05-31	21,700	22,095	21,650	21,910	719,000	21,910
2023-05-30	21,750	21,815	21,555	21,775	107,400	21,775
2023-05-29	21,990	22,060	21,740	21,750	269,800	21,750
2023-05-26	21,805	21,810	21,520	21,540	158,700	21,540
2023-05-25	21,600	21,965	21,570	21,815	175,200	21,815
2023-05-24	21,920	21,935	21,700	21,745	223,300	21,745
2023-05-23	21,965	22,170	21,810	21,990	210,000	21,990
2023-05-22	22,170	22,175	21,925	22,015	209,800	22,015
2023-05-19	22,055	22,270	21,960	22,270	409,900	22,270
2023-05-18	21,660	21,810	21,510	21,705	284,200	21,705
2023-05-17	21,810	21,835	21,185	21,215	287,500	21,215
2023-05-16	21,540	21,595	21,340	21,570	223,400	21,570
2023-05-15	21,590	21,620	21,440	21,570	200,800	21,570
2023-05-12	21,425	21,540	21,175	21,540	254,600	21,540
2023-05-11	21,010	21,300	20,885	21,295	247,400	21,295
2023-05-10	21,215	21,230	20,955	21,010	203,000	21,010
2023-05-09	20,895	21,355	20,750	21,345	414,300	21,345
2023-05-08	20,890	21,025	20,730	20,800	447,300	20,800
2023-05-02	21,500	21,550	21,305	21,370	241,800	21,370
2023-05-01	21,290	21,515	21,180	21,480	333,000	21,480
2023-04-28	20,800	21,025	20,500	21,020	563,200	21,020
2023-04-27	20,115	20,765	20,115	20,610	1,266,200	20,610
2023-04-26	20,705	20,815	19,960	20,000	1,795,600	20,000
2023-04-25	23,020	23,165	22,540	22,635	358,100	22,635
2023-04-24	22,890	23,100	22,770	22,975	189,600	22,975
2023-04-21	22,845	22,930	22,610	22,880	232,400	22,880
2023-04-20	22,880	23,145	22,795	23,090	149,300	23,090
2023-04-19	23,255	23,300	22,960	23,040	211,500	23,040
2023-04-18	23,470	23,550	23,240	23,415	216,200	23,415
2023-04-17	23,230	23,365	23,110	23,270	119,700	23,270
2023-04-14	23,425	23,475	23,100	23,225	297,000	23,225
2023-04-13	23,130	23,525	23,075	23,515	283,900	23,515
2023-04-12	22,785	23,150	22,725	23,130	194,800	23,130
2023-04-11	22,715	22,830	22,575	22,720	155,600	22,720
2023-04-10	22,510	22,650	22,400	22,610	119,800	22,610
2023-04-07	22,300	22,450	22,210	22,400	142,900	22,400
2023-04-06	22,350	22,380	22,050	22,260	318,400	22,260
2023-04-05	23,180	23,355	22,760	22,850	262,900	22,850
2023-04-04	23,485	23,875	23,410	23,575	362,000	23,575
2023-04-03	23,170	23,315	23,055	23,205	276,800	23,205
2023-03-31	22,685	23,260	22,685	22,840	273,400	22,840
2023-03-30	22,610	22,710	22,475	22,615	204,100	22,615
2023-03-29	21,980	22,505	21,935	22,505	299,500	22,505
2023-03-28	22,125	22,225	22,010	22,225	179,500	22,225
2023-03-27	22,000	22,090	21,810	22,005	140,900	22,005
2023-03-24	21,880	22,125	21,805	21,970	283,100	21,970
2023-03-23	21,465	21,745	21,220	21,715	248,300	21,715
2023-03-22	21,410	21,690	21,330	21,630	326,300	21,630
2023-03-20	21,300	21,300	20,980	21,250	286,100	21,250
2023-03-17	21,120	21,400	21,070	21,275	280,100	21,275
2023-03-16	20,830	21,075	20,665	20,880	261,600	20,880
2023-03-15	21,565	21,600	21,030	21,110	341,800	21,110
2023-03-14	21,395	21,450	21,035	21,340	300,600	21,340
2023-03-13	21,385	21,525	21,315	21,500	166,600	21,500
2023-03-10	21,405	21,620	21,405	21,460	308,200	21,460
2023-03-09	22,000	22,020	21,765	21,905	182,700	21,905
2023-03-08	21,425	21,685	21,385	21,630	228,700	21,630
2023-03-07	21,800	21,835	21,510	21,535	349,000	21,535
2023-03-06	21,595	21,900	21,550	21,865	271,400	21,865
2023-03-03	21,475	21,480	21,250	21,380	249,900	21,380
2023-03-02	21,065	21,325	21,050	21,305	231,900	21,305
2023-03-01	21,000	21,360	20,990	21,350	377,100	21,350
2023-02-28	21,255	21,380	21,100	21,215	365,700	21,215
2023-02-27	21,050	21,335	21,030	21,135	378,200	21,135
2023-02-24	20,920	21,565	20,920	21,405	471,700	21,405
2023-02-22	21,500	21,575	21,105	21,225	277,100	21,225
2023-02-21	21,900	22,005	21,500	21,595	260,900	21,595
2023-02-20	21,795	21,980	21,515	21,900	347,700	21,900
2023-02-17	21,330	21,950	21,280	21,880	556,100	21,880
2023-02-16	21,135	21,495	21,015	21,180	868,600	21,180
2023-02-15	21,180	22,020	20,825	21,565	1,544,000	21,565
2023-02-14	23,305	23,405	22,960	23,065	257,200	23,065
2023-02-13	23,260	23,290	22,785	23,040	219,800	23,040
2023-02-10	23,280	23,675	23,280	23,540	168,200	23,540
2023-02-09	23,770	23,850	23,465	23,600	178,800	23,600
2023-02-08	23,740	23,900	23,720	23,875	140,500	23,875
2023-02-07	23,885	24,005	23,800	23,890	156,800	23,890
2023-02-06	24,060	24,070	23,635	23,890	214,100	23,890
2023-02-03	23,905	23,960	23,750	23,945	288,600	23,945
2023-02-02	23,400	23,555	23,270	23,555	248,400	23,555
2023-02-01	23,285	23,405	22,900	22,975	211,800	22,975
2023-01-31	23,140	23,445	22,940	22,990	167,800	22,990
2023-01-30	23,220	23,220	22,890	23,065	162,300	23,065
2023-01-27	23,065	23,190	22,985	23,135	174,600	23,135
2023-01-26	23,295	23,325	23,025	23,140	195,600	23,140
2023-01-25	22,905	23,375	22,840	23,245	351,400	23,245
2023-01-24	22,405	22,535	22,270	22,470	218,400	22,470
2023-01-23	22,100	22,130	21,810	21,955	188,400	21,955
2023-01-20	21,665	21,665	21,390	21,620	202,200	21,620
2023-01-19	21,665	21,870	21,525	21,745	230,700	21,745
2023-01-18	22,070	22,470	21,940	22,240	237,200	22,240
2023-01-17	21,575	21,970	21,465	21,815	171,200	21,815
2023-01-16	21,330	21,515	20,905	21,390	251,500	21,390
2023-01-13	21,835	21,960	21,525	21,560	148,000	21,560
2023-01-12	22,005	22,110	21,660	21,780	318,700	21,780
2023-01-11	21,390	21,630	21,265	21,580	271,600	21,580
2023-01-10	21,140	21,290	20,995	21,115	251,200	21,115
2023-01-06	20,620	20,935	20,420	20,725	184,900	20,725
2023-01-05	20,610	20,695	20,435	20,675	163,600	20,675
2023-01-04	21,920	21,920	20,690	20,745	437,600	20,745

分割・併合履歴： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株

7309 (株)シマノ の時系列データ [2023年度]

7309 (株)シマノの時系列データ [2023年度]