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 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 555 | 555 | 555 | 555 | 11,000 | 397.12 |
| 1983-12-24 | 558 | 558 | 558 | 558 | 2,000 | 399.27 |
| 1983-12-23 | 555 | 560 | 555 | 560 | 4,000 | 400.70 |
| 1983-12-22 | 557 | 560 | 555 | 555 | 6,000 | 397.12 |
| 1983-12-21 | 558 | 558 | 555 | 556 | 4,000 | 397.84 |
| 1983-12-20 | 560 | 560 | 555 | 555 | 4,000 | 397.12 |
| 1983-12-19 | 560 | 560 | 560 | 560 | 3,000 | 400.70 |
| 1983-12-17 | 554 | 560 | 554 | 560 | 8,000 | 400.70 |
| 1983-12-16 | 555 | 555 | 555 | 555 | 1,000 | 397.12 |
| 1983-12-15 | 560 | 560 | 560 | 560 | 4,000 | 400.70 |
| 1983-12-13 | 558 | 560 | 558 | 560 | 2,000 | 400.70 |
| 1983-12-12 | 560 | 560 | 560 | 560 | 6,000 | 400.70 |
| 1983-12-09 | 560 | 565 | 560 | 560 | 9,000 | 400.70 |
| 1983-12-08 | 565 | 565 | 565 | 565 | 4,000 | 404.28 |
| 1983-12-07 | 575 | 575 | 570 | 570 | 14,000 | 407.86 |
| 1983-12-06 | 580 | 580 | 575 | 575 | 2,000 | 411.43 |
| 1983-12-01 | 599 | 599 | 599 | 599 | 1,000 | 428.61 |
| 1983-11-30 | 610 | 610 | 605 | 605 | 10,000 | 432.90 |
| 1983-11-29 | 600 | 600 | 600 | 600 | 1,000 | 429.32 |
| 1983-11-28 | 610 | 610 | 610 | 610 | 1,000 | 436.48 |
| 1983-11-25 | 608 | 610 | 608 | 610 | 2,000 | 436.48 |
| 1983-11-24 | 608 | 608 | 608 | 608 | 1,000 | 435.05 |
| 1983-11-22 | 607 | 607 | 607 | 607 | 3,000 | 434.33 |
| 1983-11-21 | 607 | 607 | 607 | 607 | 3,000 | 434.33 |
| 1983-11-19 | 607 | 607 | 607 | 607 | 2,000 | 434.33 |
| 1983-11-18 | 610 | 610 | 609 | 609 | 10,000 | 435.76 |
| 1983-11-17 | 609 | 609 | 609 | 609 | 2,000 | 435.76 |
| 1983-11-16 | 612 | 612 | 610 | 610 | 4,000 | 436.48 |
| 1983-11-15 | 610 | 610 | 610 | 610 | 14,000 | 436.48 |
| 1983-11-14 | 609 | 609 | 606 | 606 | 3,000 | 433.62 |
| 1983-11-11 | 609 | 609 | 600 | 600 | 6,000 | 429.32 |
| 1983-11-10 | 610 | 610 | 610 | 610 | 10,000 | 436.48 |
| 1983-11-09 | 602 | 602 | 602 | 602 | 1,000 | 430.75 |
| 1983-11-08 | 600 | 600 | 600 | 600 | 1,000 | 429.32 |
| 1983-11-07 | 610 | 610 | 610 | 610 | 2,000 | 436.48 |
| 1983-11-05 | 610 | 610 | 610 | 610 | 1,000 | 436.48 |
| 1983-11-04 | 610 | 610 | 610 | 610 | 2,000 | 436.48 |
| 1983-11-02 | 610 | 610 | 610 | 610 | 3,000 | 436.48 |
| 1983-11-01 | 610 | 610 | 610 | 610 | 7,000 | 436.48 |
| 1983-10-31 | 610 | 610 | 610 | 610 | 2,000 | 436.48 |
| 1983-10-29 | 607 | 607 | 607 | 607 | 1,000 | 434.33 |
| 1983-10-28 | 608 | 608 | 608 | 608 | 2,000 | 435.05 |
| 1983-10-27 | 612 | 612 | 612 | 612 | 1,000 | 437.91 |
| 1983-10-26 | 610 | 610 | 610 | 610 | 1,000 | 436.48 |
| 1983-10-25 | 610 | 610 | 610 | 610 | 1,000 | 436.48 |
| 1983-10-24 | 608 | 608 | 608 | 608 | 1,000 | 435.05 |
| 1983-10-22 | 608 | 608 | 608 | 608 | 1,000 | 435.05 |
| 1983-10-21 | 608 | 608 | 608 | 608 | 2,000 | 435.05 |
| 1983-10-20 | 608 | 608 | 608 | 608 | 1,000 | 435.05 |
| 1983-10-19 | 610 | 610 | 610 | 610 | 1,000 | 436.48 |
| 1983-10-18 | 614 | 614 | 614 | 614 | 2,000 | 439.34 |
| 1983-10-17 | 617 | 617 | 617 | 617 | 1,000 | 441.49 |
| 1983-10-15 | 615 | 620 | 615 | 620 | 5,000 | 443.63 |
| 1983-10-13 | 620 | 620 | 620 | 620 | 1,000 | 443.63 |
| 1983-10-12 | 622 | 622 | 612 | 612 | 2,000 | 437.91 |
| 1983-10-11 | 612 | 612 | 612 | 612 | 4,000 | 437.91 |
| 1983-10-07 | 622 | 622 | 622 | 622 | 1,000 | 445.07 |
| 1983-10-06 | 623 | 623 | 623 | 623 | 1,000 | 445.78 |
| 1983-10-05 | 624 | 624 | 624 | 624 | 2,000 | 446.50 |
| 1983-10-04 | 625 | 625 | 619 | 620 | 3,000 | 443.63 |
| 1983-10-03 | 620 | 620 | 620 | 620 | 1,000 | 443.63 |
| 1983-10-01 | 625 | 625 | 625 | 625 | 6,000 | 447.21 |
| 1983-09-30 | 630 | 630 | 620 | 620 | 13,000 | 443.63 |
| 1983-09-29 | 630 | 630 | 620 | 620 | 2,000 | 443.63 |
| 1983-09-28 | 630 | 630 | 630 | 630 | 2,000 | 450.79 |
| 1983-09-27 | 633 | 633 | 625 | 625 | 2,000 | 447.21 |
| 1983-09-26 | 635 | 635 | 635 | 635 | 1,000 | 454.37 |
| 1983-09-24 | 625 | 625 | 625 | 625 | 1,000 | 447.21 |
| 1983-09-22 | 620 | 620 | 620 | 620 | 2,000 | 443.63 |
| 1983-09-21 | 620 | 630 | 620 | 630 | 9,000 | 450.79 |
| 1983-09-20 | 620 | 620 | 620 | 620 | 1,000 | 443.63 |
| 1983-09-19 | 620 | 620 | 620 | 620 | 1,000 | 443.63 |
| 1983-09-17 | 619 | 620 | 619 | 620 | 3,000 | 443.63 |
| 1983-09-16 | 629 | 629 | 629 | 629 | 1,000 | 450.07 |
| 1983-09-14 | 620 | 620 | 620 | 620 | 2,000 | 443.63 |
| 1983-09-13 | 630 | 630 | 630 | 630 | 1,000 | 450.79 |
| 1983-09-12 | 630 | 630 | 630 | 630 | 3,000 | 450.79 |
| 1983-09-09 | 625 | 625 | 621 | 621 | 7,000 | 444.35 |
| 1983-09-08 | 630 | 636 | 630 | 636 | 15,000 | 455.08 |
| 1983-09-07 | 635 | 639 | 630 | 635 | 42,000 | 454.37 |
| 1983-09-06 | 623 | 635 | 621 | 635 | 5,000 | 454.37 |
| 1983-09-05 | 616 | 621 | 615 | 620 | 20,000 | 443.63 |
| 1983-09-03 | 600 | 610 | 600 | 603 | 12,000 | 431.47 |
| 1983-09-02 | 610 | 610 | 600 | 600 | 15,000 | 429.32 |
| 1983-09-01 | 620 | 620 | 620 | 620 | 7,000 | 443.63 |
| 1983-08-31 | 629 | 629 | 620 | 620 | 5,000 | 443.63 |
| 1983-08-30 | 634 | 634 | 634 | 634 | 1,000 | 453.65 |
| 1983-08-29 | 635 | 635 | 635 | 635 | 1,000 | 454.37 |
| 1983-08-26 | 629 | 629 | 629 | 629 | 1,000 | 450.07 |
| 1983-08-25 | 635 | 635 | 635 | 635 | 1,000 | 454.37 |
| 1983-08-24 | 635 | 635 | 635 | 635 | 11,000 | 454.37 |
| 1983-08-23 | 630 | 632 | 630 | 632 | 4,000 | 452.22 |
| 1983-08-22 | 626 | 630 | 626 | 630 | 3,000 | 450.79 |
| 1983-08-20 | 630 | 630 | 630 | 630 | 3,000 | 450.79 |
| 1983-08-19 | 636 | 636 | 630 | 630 | 6,000 | 450.79 |
| 1983-08-18 | 635 | 635 | 635 | 635 | 3,000 | 454.37 |
| 1983-08-17 | 640 | 640 | 640 | 640 | 1,000 | 457.94 |
| 1983-08-16 | 635 | 635 | 635 | 635 | 1,000 | 454.37 |
| 1983-08-15 | 635 | 635 | 635 | 635 | 2,000 | 454.37 |
| 1983-08-12 | 635 | 635 | 635 | 635 | 5,000 | 454.37 |
| 1983-08-11 | 635 | 635 | 635 | 635 | 4,000 | 454.37 |
| 1983-08-10 | 635 | 635 | 635 | 635 | 2,000 | 454.37 |
| 1983-08-09 | 630 | 630 | 630 | 630 | 2,000 | 450.79 |
| 1983-08-08 | 629 | 629 | 629 | 629 | 1,000 | 450.07 |
| 1983-08-06 | 625 | 625 | 625 | 625 | 1,000 | 447.21 |
| 1983-08-05 | 629 | 629 | 629 | 629 | 1,000 | 450.07 |
| 1983-08-04 | 624 | 630 | 624 | 630 | 2,000 | 450.79 |
| 1983-08-03 | 627 | 627 | 627 | 627 | 3,000 | 448.64 |
| 1983-08-02 | 626 | 626 | 624 | 624 | 4,000 | 446.50 |
| 1983-08-01 | 627 | 627 | 627 | 627 | 1,000 | 448.64 |
| 1983-07-30 | 624 | 627 | 624 | 627 | 13,000 | 448.64 |
| 1983-07-29 | 620 | 620 | 613 | 613 | 3,000 | 438.63 |
| 1983-07-28 | 619 | 620 | 619 | 620 | 5,000 | 443.63 |
| 1983-07-27 | 630 | 630 | 629 | 629 | 2,000 | 450.07 |
| 1983-07-26 | 629 | 629 | 629 | 629 | 1,000 | 450.07 |
| 1983-07-25 | 629 | 630 | 629 | 630 | 2,000 | 450.79 |
| 1983-07-23 | 634 | 634 | 634 | 634 | 3,000 | 453.65 |
| 1983-07-22 | 634 | 634 | 634 | 634 | 1,000 | 453.65 |
| 1983-07-21 | 634 | 634 | 624 | 624 | 2,000 | 446.50 |
| 1983-07-20 | 627 | 627 | 625 | 625 | 3,000 | 447.21 |
| 1983-07-19 | 626 | 626 | 626 | 626 | 1,000 | 447.93 |
| 1983-07-18 | 626 | 626 | 626 | 626 | 1,000 | 447.93 |
| 1983-07-15 | 620 | 620 | 620 | 620 | 5,000 | 443.63 |
| 1983-07-14 | 620 | 620 | 620 | 620 | 3,000 | 443.63 |
| 1983-07-11 | 655 | 655 | 655 | 655 | 8,000 | 468.68 |
| 1983-07-07 | 672 | 672 | 672 | 672 | 2,000 | 480.84 |
| 1983-07-01 | 665 | 671 | 665 | 671 | 13,000 | 480.13 |
| 1983-06-30 | 650 | 650 | 650 | 650 | 1,000 | 465.10 |
| 1983-06-24 | 640 | 640 | 640 | 640 | 51,000 | 457.94 |
| 1983-06-09 | 638 | 638 | 638 | 638 | 3,000 | 456.51 |
| 1983-06-08 | 638 | 638 | 638 | 638 | 1,000 | 456.51 |
| 1983-06-03 | 638 | 638 | 638 | 638 | 2,000 | 456.51 |
| 1983-05-31 | 635 | 635 | 635 | 635 | 3,000 | 454.37 |
| 1983-05-02 | 709 | 709 | 709 | 709 | 6,000 | 507.32 |
| 1983-04-30 | 709 | 709 | 709 | 709 | 2,000 | 507.32 |
| 1983-04-28 | 695 | 705 | 695 | 705 | 6,000 | 504.45 |
| 1983-04-27 | 700 | 700 | 695 | 695 | 4,000 | 497.30 |
| 1983-04-26 | 710 | 710 | 710 | 710 | 2,000 | 508.03 |
| 1983-04-25 | 690 | 700 | 690 | 700 | 6,000 | 500.88 |
| 1983-04-23 | 700 | 700 | 695 | 700 | 5,000 | 500.88 |
| 1983-04-22 | 680 | 700 | 680 | 700 | 4,000 | 500.88 |
| 1983-04-21 | 685 | 685 | 680 | 685 | 25,000 | 490.14 |
| 1983-04-20 | 672 | 673 | 672 | 673 | 6,000 | 481.56 |
| 1983-04-19 | 650 | 665 | 650 | 665 | 8,000 | 475.83 |
| 1983-04-15 | 650 | 650 | 650 | 650 | 5,000 | 465.10 |
| 1983-03-31 | 610 | 610 | 610 | 610 | 2,000 | 436.48 |
| 1983-03-29 | 585 | 585 | 585 | 585 | 1,000 | 418.59 |
| 1983-03-28 | 585 | 585 | 585 | 585 | 51,000 | 418.59 |
| 1983-03-14 | 585 | 585 | 585 | 585 | 3,000 | 418.59 |
| 1983-03-11 | 580 | 585 | 580 | 585 | 6,000 | 418.59 |
| 1983-03-10 | 570 | 570 | 570 | 570 | 3,000 | 407.86 |
| 1983-03-09 | 570 | 570 | 570 | 570 | 2,000 | 407.86 |
| 1983-03-08 | 573 | 573 | 570 | 570 | 8,000 | 407.86 |
| 1983-03-05 | 570 | 570 | 570 | 570 | 22,000 | 407.86 |
| 1983-03-03 | 573 | 573 | 573 | 573 | 4,000 | 410 |
| 1983-03-02 | 573 | 573 | 573 | 573 | 3,000 | 410 |
| 1983-03-01 | 573 | 573 | 573 | 573 | 1,000 | 410 |
| 1983-02-25 | 570 | 570 | 570 | 570 | 3,000 | 407.86 |
| 1983-02-15 | 589 | 589 | 589 | 589 | 48,000 | 421.45 |
| 1983-02-14 | 591 | 591 | 589 | 589 | 8,000 | 421.45 |
| 1983-02-09 | 581 | 581 | 581 | 581 | 1,000 | 415.73 |
| 1983-02-08 | 570 | 570 | 570 | 570 | 1,000 | 407.86 |
| 1983-02-07 | 560 | 560 | 560 | 560 | 5,000 | 400.70 |
| 1983-02-05 | 560 | 560 | 560 | 560 | 1,000 | 400.70 |
| 1983-02-04 | 550 | 550 | 550 | 550 | 7,000 | 393.55 |
| 1983-02-02 | 550 | 556 | 550 | 556 | 3,000 | 397.84 |
| 1983-02-01 | 550 | 560 | 550 | 560 | 7,000 | 400.70 |
| 1983-01-29 | 545 | 545 | 545 | 545 | 7,000 | 389.97 |
| 1983-01-28 | 545 | 545 | 545 | 545 | 4,000 | 389.97 |
| 1983-01-27 | 545 | 545 | 545 | 545 | 1,000 | 389.97 |
| 1983-01-25 | 545 | 550 | 545 | 550 | 5,000 | 393.55 |
| 1983-01-24 | 542 | 542 | 542 | 542 | 1,000 | 387.82 |
| 1983-01-21 | 537 | 537 | 537 | 537 | 2,000 | 384.24 |
| 1983-01-20 | 535 | 535 | 535 | 535 | 6,000 | 382.81 |
| 1983-01-17 | 530 | 530 | 529 | 529 | 6,000 | 378.52 |
| 1983-01-14 | 530 | 530 | 530 | 530 | 2,000 | 379.24 |
| 1983-01-13 | 525 | 530 | 525 | 530 | 10,000 | 379.24 |
| 1983-01-12 | 525 | 525 | 525 | 525 | 3,000 | 375.66 |
| 1983-01-11 | 515 | 515 | 515 | 515 | 1,000 | 368.50 |
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
