7309 (株)シマノ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-1025,14025,28524,07524,100388,30024,100
2024-10-0925,13025,28524,83525,245181,60025,245
2024-10-0825,10025,37025,00025,000211,40025,000
2024-10-0725,50025,56025,04525,365250,60025,365
2024-10-0424,57025,38524,41525,220480,70025,220
2024-10-0326,00526,00525,33025,330254,90025,330
2024-10-0226,20026,30025,41525,505365,50025,505
2024-10-0127,02527,15026,51526,700267,90026,700
2024-09-3026,39527,19026,35027,170319,70027,170
2024-09-2726,80027,36526,80027,365231,60027,365
2024-09-2626,68026,90026,43526,885229,10026,885
2024-09-2526,80027,03526,63526,695161,20026,695
2024-09-2426,29026,79026,29026,745223,10026,745
2024-09-2026,04026,55025,89526,290338,90026,290
2024-09-1925,48025,70525,30525,600213,90025,600
2024-09-1825,18525,31024,74525,100173,30025,100
2024-09-1725,15525,33024,86025,085263,30025,085
2024-09-1324,67525,38024,65025,180314,70025,180
2024-09-1225,20525,26524,80524,975247,30024,975
2024-09-1125,72025,72024,68024,825276,10024,825
2024-09-1025,50025,96525,30525,765229,90025,765
2024-09-0925,25525,76525,22025,500275,90025,500
2024-09-0625,98026,50025,92026,185218,90026,185
2024-09-0526,60026,71525,88026,035304,70026,035
2024-09-0426,92527,33026,76526,920250,30026,920
2024-09-0327,03027,42526,91027,425158,80027,425
2024-09-0227,33027,39526,75026,865138,70026,865
2024-08-3027,47527,68027,26527,400194,10027,400
2024-08-2926,89027,68026,83527,620212,80027,620
2024-08-2827,62027,89027,39027,500188,30027,500
2024-08-2727,89027,98027,35527,730134,30027,730
2024-08-2627,63528,13527,58027,790196,80027,790
2024-08-2328,14028,20527,61527,920196,50027,920
2024-08-2227,57528,35527,57528,220191,80028,220
2024-08-2128,36028,73027,57027,570343,30027,570
2024-08-2028,18028,79528,09028,640239,30028,640
2024-08-1927,45028,21527,38027,780162,10027,780
2024-08-1628,18528,23527,50527,815264,50027,815
2024-08-1527,79028,02527,65027,790213,20027,790
2024-08-1427,03027,57526,93527,555190,90027,555
2024-08-1325,73026,94525,60026,875329,70026,875
2024-08-0927,35027,56526,55527,080314,60027,080
2024-08-0826,59527,83026,49527,210330,80027,210
2024-08-0726,11027,15525,94026,860470,50026,860
2024-08-0625,06525,98024,76025,820371,50025,820
2024-08-0524,15525,02523,40023,565493,70023,565
2024-08-0225,82525,99025,00525,105369,20025,105
2024-08-0126,40026,46525,78026,135433,80026,135
2024-07-3125,57026,79525,09526,730704,20026,730
2024-07-3026,67026,70025,89526,3851,054,60026,385
2024-07-2925,51526,52525,49026,170289,70026,170
2024-07-2625,50025,59525,14025,240251,80025,240
2024-07-2525,64025,88025,47025,585299,60025,585
2024-07-2425,58526,02025,44025,765340,60025,765
2024-07-2325,60025,64525,11025,415225,80025,415
2024-07-2225,40025,73025,27025,560235,60025,560
2024-07-1925,00025,30024,98525,295223,30025,295
2024-07-1825,28525,82025,09025,190253,30025,190
2024-07-1725,17525,73024,96025,550251,80025,550
2024-07-1625,24025,52024,83524,915244,30024,915
2024-07-1224,99525,60524,93525,390251,60025,390
2024-07-1124,90025,18024,75025,050221,80025,050
2024-07-1024,77024,82024,44024,750168,30024,750
2024-07-0924,57024,79024,36524,760159,20024,760
2024-07-0825,02025,06024,31524,500230,60024,500
2024-07-0524,55024,95024,43524,880170,40024,880
2024-07-0424,70024,90024,62024,620153,80024,620
2024-07-0324,82024,93024,64524,775187,00024,775
2024-07-0225,07525,19024,73524,915192,60024,915
2024-07-0125,08525,20024,82525,065202,10025,065
2024-06-2824,86525,14024,71024,845176,50024,845
2024-06-2725,08525,12524,74024,890186,00024,890
2024-06-2625,09025,14524,76025,090244,80025,090
2024-06-2524,95525,34524,93024,990264,80024,990
2024-06-2425,10025,48525,05025,285240,10025,285
2024-06-2125,60025,96525,35525,445308,00025,445
2024-06-2025,48525,67025,19525,545129,40025,545
2024-06-1925,30025,70025,30025,490133,20025,490
2024-06-1825,59525,64025,21525,405125,30025,405
2024-06-1725,30025,36025,07525,155164,80025,155
2024-06-1425,40025,93525,25525,635287,70025,635
2024-06-1326,37526,49525,84025,900231,60025,900
2024-06-1226,18526,68026,18526,625200,70026,625
2024-06-1126,09026,59026,09026,400151,70026,400
2024-06-1026,10026,25025,97026,175122,20026,175
2024-06-0726,00526,29026,00526,190182,20026,190
2024-06-0626,72026,76526,10026,165209,00026,165
2024-06-0526,50026,61026,22026,395251,90026,395
2024-06-0426,05026,65526,05026,550203,90026,550
2024-06-0325,95026,31525,83526,230193,30026,230
2024-05-3125,50025,99025,43525,690523,00025,690
2024-05-3025,18025,73025,10525,675178,60025,675
2024-05-2925,70025,82525,41025,440202,90025,440
2024-05-2825,73026,07025,62525,985175,00025,985
2024-05-2725,60525,65525,34525,650102,20025,650
2024-05-2425,15025,52025,11025,445142,20025,445
2024-05-2325,43025,70025,33025,430186,40025,430
2024-05-2225,60025,96525,52025,795166,80025,795
2024-05-2126,00526,09025,70525,875157,90025,875
2024-05-2026,15026,42025,88025,960203,50025,960
2024-05-1726,77526,81026,38026,440157,30026,440
2024-05-1626,50026,85526,35526,835192,00026,835
2024-05-1526,89027,16526,53526,670209,30026,670
2024-05-1426,80526,99026,23026,625206,30026,625
2024-05-1325,99526,39525,73526,305215,10026,305
2024-05-1025,76526,01525,72525,850132,80025,850
2024-05-0925,30025,76525,22525,600144,80025,600
2024-05-0825,35025,47025,10525,225257,30025,225
2024-05-0725,85526,04025,59025,700250,60025,700
2024-05-0225,98525,98525,61525,835161,10025,835
2024-05-0125,55026,05525,55025,910208,60025,910
2024-04-3025,70025,90025,49525,815316,10025,815
2024-04-2624,85025,20024,74025,100340,30025,100
2024-04-2525,19525,51024,99025,350393,90025,350
2024-04-2425,14525,73524,25025,105951,10025,105
2024-04-2324,00024,19023,77524,145334,90024,145
2024-04-2223,29023,84023,20023,805376,50023,805
2024-04-1923,55023,79023,12523,200374,20023,200
2024-04-1823,45024,19023,40523,940323,30023,940
2024-04-1724,13524,32023,54023,705392,40023,705
2024-04-1623,41024,29023,31524,155372,70024,155
2024-04-1523,59523,84023,32023,700263,40023,700
2024-04-1223,76024,84523,56524,090545,40024,090
2024-04-1122,25023,54522,19023,480373,00023,480
2024-04-1022,28522,54022,28522,390116,20022,390
2024-04-0922,15022,44522,10522,405156,50022,405
2024-04-0822,07522,32022,05022,160165,20022,160
2024-04-0521,89022,07521,76022,070290,60022,070
2024-04-0422,40022,50022,08022,120273,90022,120
2024-04-0322,73022,73022,37022,460229,00022,460
2024-04-0222,91022,91022,52522,735299,10022,735
2024-04-0122,98023,06522,38522,465248,50022,465
2024-03-2922,71022,90022,61022,850255,90022,850
2024-03-2822,44022,66522,41022,605229,90022,605
2024-03-2722,56522,86022,39022,725260,80022,725
2024-03-2622,40022,49022,19022,365172,90022,365
2024-03-2522,69022,89022,33522,345226,80022,345
2024-03-2222,67022,77022,43022,655232,50022,655
2024-03-2122,87522,98522,77022,845280,10022,845
2024-03-1922,41022,71522,34522,695221,40022,695
2024-03-1822,16022,49022,05022,450347,80022,450
2024-03-1521,75022,40021,68022,190428,70022,190
2024-03-1421,63022,03521,60021,885331,00021,885
2024-03-1321,75021,95521,45021,650372,20021,650
2024-03-1220,90021,72520,82021,660459,40021,660
2024-03-1120,60020,83520,54020,800234,50020,800
2024-03-0820,15020,59020,15020,500397,30020,500
2024-03-0720,60020,73520,49020,575292,10020,575
2024-03-0620,50020,76520,33020,700233,60020,700
2024-03-0520,42020,50020,22020,365266,30020,365
2024-03-0420,63020,75020,47520,550235,60020,550
2024-03-0120,49020,81020,49020,620268,20020,620
2024-02-2920,50020,88020,35020,860382,30020,860
2024-02-2820,76520,91520,60020,915224,30020,915
2024-02-2720,95021,12020,68520,875283,40020,875
2024-02-2620,41020,94520,41020,735327,80020,735
2024-02-2220,50020,81520,42020,530256,30020,530
2024-02-2120,06020,89020,06020,800420,50020,800
2024-02-2020,18020,37020,10520,245245,90020,245
2024-02-1920,08520,32519,97520,175389,40020,175
2024-02-1620,22520,58020,05520,465696,70020,465
2024-02-1520,29020,40519,97020,375592,70020,375
2024-02-1420,54520,77519,45520,0351,359,40020,035
2024-02-1320,93021,66020,92021,545372,10021,545
2024-02-0921,14021,38521,14021,385202,50021,385
2024-02-0821,14021,33521,00021,200225,60021,200
2024-02-0721,05521,24520,90521,075186,30021,075
2024-02-0621,33521,43021,18521,205255,40021,205
2024-02-0521,41021,61521,30021,600205,70021,600
2024-02-0221,16521,28521,06021,090150,10021,090
2024-02-0120,85521,10520,83520,940233,60020,940
2024-01-3121,30021,41521,12521,355262,70021,355
2024-01-3021,63021,68521,43021,515262,80021,515
2024-01-2921,80021,93021,59521,845169,30021,845
2024-01-2621,78021,82021,47021,520295,80021,520
2024-01-2521,51021,79521,44521,695207,40021,695
2024-01-2422,28022,41521,85021,955217,00021,955
2024-01-2322,10022,66522,10022,515329,00022,515
2024-01-2221,38521,81021,33021,775183,80021,775
2024-01-1921,32021,74521,32021,525268,80021,525
2024-01-1821,46021,56521,30521,305179,10021,305
2024-01-1721,55521,90021,52521,525243,00021,525
2024-01-1622,22022,39521,75021,800292,60021,800
2024-01-1522,70022,70022,15022,400231,90022,400
2024-01-1222,94022,99522,62022,700255,70022,700
2024-01-1122,92522,98022,41522,670344,30022,670
2024-01-1022,37022,96022,35522,900258,10022,900
2024-01-0922,20022,81522,13022,455269,90022,455
2024-01-0521,83521,96021,77021,840129,60021,840
2024-01-0421,79521,92521,62521,920251,80021,920

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