7309 (株)シマノ の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2855555555555511,000397.12
1983-12-245585585585582,000399.27
1983-12-235555605555604,000400.70
1983-12-225575605555556,000397.12
1983-12-215585585555564,000397.84
1983-12-205605605555554,000397.12
1983-12-195605605605603,000400.70
1983-12-175545605545608,000400.70
1983-12-165555555555551,000397.12
1983-12-155605605605604,000400.70
1983-12-135585605585602,000400.70
1983-12-125605605605606,000400.70
1983-12-095605655605609,000400.70
1983-12-085655655655654,000404.28
1983-12-0757557557057014,000407.86
1983-12-065805805755752,000411.43
1983-12-015995995995991,000428.61
1983-11-3061061060560510,000432.90
1983-11-296006006006001,000429.32
1983-11-286106106106101,000436.48
1983-11-256086106086102,000436.48
1983-11-246086086086081,000435.05
1983-11-226076076076073,000434.33
1983-11-216076076076073,000434.33
1983-11-196076076076072,000434.33
1983-11-1861061060960910,000435.76
1983-11-176096096096092,000435.76
1983-11-166126126106104,000436.48
1983-11-1561061061061014,000436.48
1983-11-146096096066063,000433.62
1983-11-116096096006006,000429.32
1983-11-1061061061061010,000436.48
1983-11-096026026026021,000430.75
1983-11-086006006006001,000429.32
1983-11-076106106106102,000436.48
1983-11-056106106106101,000436.48
1983-11-046106106106102,000436.48
1983-11-026106106106103,000436.48
1983-11-016106106106107,000436.48
1983-10-316106106106102,000436.48
1983-10-296076076076071,000434.33
1983-10-286086086086082,000435.05
1983-10-276126126126121,000437.91
1983-10-266106106106101,000436.48
1983-10-256106106106101,000436.48
1983-10-246086086086081,000435.05
1983-10-226086086086081,000435.05
1983-10-216086086086082,000435.05
1983-10-206086086086081,000435.05
1983-10-196106106106101,000436.48
1983-10-186146146146142,000439.34
1983-10-176176176176171,000441.49
1983-10-156156206156205,000443.63
1983-10-136206206206201,000443.63
1983-10-126226226126122,000437.91
1983-10-116126126126124,000437.91
1983-10-076226226226221,000445.07
1983-10-066236236236231,000445.78
1983-10-056246246246242,000446.50
1983-10-046256256196203,000443.63
1983-10-036206206206201,000443.63
1983-10-016256256256256,000447.21
1983-09-3063063062062013,000443.63
1983-09-296306306206202,000443.63
1983-09-286306306306302,000450.79
1983-09-276336336256252,000447.21
1983-09-266356356356351,000454.37
1983-09-246256256256251,000447.21
1983-09-226206206206202,000443.63
1983-09-216206306206309,000450.79
1983-09-206206206206201,000443.63
1983-09-196206206206201,000443.63
1983-09-176196206196203,000443.63
1983-09-166296296296291,000450.07
1983-09-146206206206202,000443.63
1983-09-136306306306301,000450.79
1983-09-126306306306303,000450.79
1983-09-096256256216217,000444.35
1983-09-0863063663063615,000455.08
1983-09-0763563963063542,000454.37
1983-09-066236356216355,000454.37
1983-09-0561662161562020,000443.63
1983-09-0360061060060312,000431.47
1983-09-0261061060060015,000429.32
1983-09-016206206206207,000443.63
1983-08-316296296206205,000443.63
1983-08-306346346346341,000453.65
1983-08-296356356356351,000454.37
1983-08-266296296296291,000450.07
1983-08-256356356356351,000454.37
1983-08-2463563563563511,000454.37
1983-08-236306326306324,000452.22
1983-08-226266306266303,000450.79
1983-08-206306306306303,000450.79
1983-08-196366366306306,000450.79
1983-08-186356356356353,000454.37
1983-08-176406406406401,000457.94
1983-08-166356356356351,000454.37
1983-08-156356356356352,000454.37
1983-08-126356356356355,000454.37
1983-08-116356356356354,000454.37
1983-08-106356356356352,000454.37
1983-08-096306306306302,000450.79
1983-08-086296296296291,000450.07
1983-08-066256256256251,000447.21
1983-08-056296296296291,000450.07
1983-08-046246306246302,000450.79
1983-08-036276276276273,000448.64
1983-08-026266266246244,000446.50
1983-08-016276276276271,000448.64
1983-07-3062462762462713,000448.64
1983-07-296206206136133,000438.63
1983-07-286196206196205,000443.63
1983-07-276306306296292,000450.07
1983-07-266296296296291,000450.07
1983-07-256296306296302,000450.79
1983-07-236346346346343,000453.65
1983-07-226346346346341,000453.65
1983-07-216346346246242,000446.50
1983-07-206276276256253,000447.21
1983-07-196266266266261,000447.93
1983-07-186266266266261,000447.93
1983-07-156206206206205,000443.63
1983-07-146206206206203,000443.63
1983-07-116556556556558,000468.68
1983-07-076726726726722,000480.84
1983-07-0166567166567113,000480.13
1983-06-306506506506501,000465.10
1983-06-2464064064064051,000457.94
1983-06-096386386386383,000456.51
1983-06-086386386386381,000456.51
1983-06-036386386386382,000456.51
1983-05-316356356356353,000454.37
1983-05-027097097097096,000507.32
1983-04-307097097097092,000507.32
1983-04-286957056957056,000504.45
1983-04-277007006956954,000497.30
1983-04-267107107107102,000508.03
1983-04-256907006907006,000500.88
1983-04-237007006957005,000500.88
1983-04-226807006807004,000500.88
1983-04-2168568568068525,000490.14
1983-04-206726736726736,000481.56
1983-04-196506656506658,000475.83
1983-04-156506506506505,000465.10
1983-03-316106106106102,000436.48
1983-03-295855855855851,000418.59
1983-03-2858558558558551,000418.59
1983-03-145855855855853,000418.59
1983-03-115805855805856,000418.59
1983-03-105705705705703,000407.86
1983-03-095705705705702,000407.86
1983-03-085735735705708,000407.86
1983-03-0557057057057022,000407.86
1983-03-035735735735734,000410
1983-03-025735735735733,000410
1983-03-015735735735731,000410
1983-02-255705705705703,000407.86
1983-02-1558958958958948,000421.45
1983-02-145915915895898,000421.45
1983-02-095815815815811,000415.73
1983-02-085705705705701,000407.86
1983-02-075605605605605,000400.70
1983-02-055605605605601,000400.70
1983-02-045505505505507,000393.55
1983-02-025505565505563,000397.84
1983-02-015505605505607,000400.70
1983-01-295455455455457,000389.97
1983-01-285455455455454,000389.97
1983-01-275455455455451,000389.97
1983-01-255455505455505,000393.55
1983-01-245425425425421,000387.82
1983-01-215375375375372,000384.24
1983-01-205355355355356,000382.81
1983-01-175305305295296,000378.52
1983-01-145305305305302,000379.24
1983-01-1352553052553010,000379.24
1983-01-125255255255253,000375.66
1983-01-115155155155151,000368.50

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