7309 (株)シマノ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 481 | 481 | 481 | 481 | 1,000 | 344.17 |
| 1984-12-27 | 485 | 485 | 481 | 481 | 17,000 | 344.17 |
| 1984-12-25 | 488 | 488 | 488 | 488 | 3,000 | 349.18 |
| 1984-12-24 | 490 | 490 | 490 | 490 | 3,000 | 350.61 |
| 1984-12-20 | 490 | 490 | 490 | 490 | 2,000 | 350.61 |
| 1984-12-18 | 488 | 488 | 488 | 488 | 3,000 | 349.18 |
| 1984-12-17 | 490 | 490 | 486 | 486 | 4,000 | 347.75 |
| 1984-12-15 | 490 | 490 | 490 | 490 | 1,000 | 350.61 |
| 1984-12-14 | 490 | 490 | 490 | 490 | 2,000 | 350.61 |
| 1984-12-13 | 490 | 490 | 485 | 490 | 8,000 | 350.61 |
| 1984-12-12 | 490 | 490 | 490 | 490 | 6,000 | 350.61 |
| 1984-12-10 | 490 | 490 | 490 | 490 | 3,000 | 350.61 |
| 1984-12-07 | 489 | 489 | 489 | 489 | 14,000 | 349.90 |
| 1984-12-06 | 489 | 489 | 489 | 489 | 13,000 | 349.90 |
| 1984-12-05 | 490 | 490 | 489 | 489 | 11,000 | 349.90 |
| 1984-12-04 | 499 | 499 | 490 | 490 | 36,000 | 350.61 |
| 1984-12-03 | 499 | 499 | 499 | 499 | 4,000 | 357.05 |
| 1984-12-01 | 500 | 500 | 500 | 500 | 8,000 | 357.77 |
| 1984-11-30 | 500 | 500 | 500 | 500 | 22,000 | 357.77 |
| 1984-11-29 | 495 | 495 | 495 | 495 | 1,000 | 354.19 |
| 1984-11-28 | 500 | 500 | 495 | 495 | 4,000 | 354.19 |
| 1984-11-26 | 496 | 496 | 496 | 496 | 1,000 | 354.91 |
| 1984-11-24 | 500 | 505 | 495 | 495 | 5,000 | 354.19 |
| 1984-11-22 | 493 | 495 | 493 | 495 | 3,000 | 354.19 |
| 1984-11-21 | 490 | 492 | 490 | 490 | 11,000 | 350.61 |
| 1984-11-20 | 495 | 495 | 495 | 495 | 1,000 | 354.19 |
| 1984-11-19 | 492 | 495 | 492 | 495 | 2,000 | 354.19 |
| 1984-11-17 | 490 | 490 | 490 | 490 | 1,000 | 350.61 |
| 1984-11-16 | 495 | 495 | 495 | 495 | 1,000 | 354.19 |
| 1984-11-12 | 503 | 503 | 499 | 499 | 11,000 | 357.05 |
| 1984-11-09 | 499 | 500 | 499 | 500 | 2,000 | 357.77 |
| 1984-11-08 | 499 | 500 | 499 | 500 | 4,000 | 357.77 |
| 1984-11-07 | 500 | 500 | 500 | 500 | 2,000 | 357.77 |
| 1984-11-06 | 500 | 500 | 500 | 500 | 2,000 | 357.77 |
| 1984-11-05 | 501 | 501 | 500 | 500 | 11,000 | 357.77 |
| 1984-11-02 | 502 | 502 | 502 | 502 | 1,000 | 359.20 |
| 1984-10-31 | 500 | 500 | 500 | 500 | 3,000 | 357.77 |
| 1984-10-30 | 480 | 490 | 480 | 490 | 4,000 | 350.61 |
| 1984-10-29 | 490 | 490 | 490 | 490 | 2,000 | 350.61 |
| 1984-10-27 | 500 | 500 | 500 | 500 | 3,000 | 357.77 |
| 1984-10-26 | 500 | 500 | 500 | 500 | 3,000 | 357.77 |
| 1984-10-22 | 508 | 508 | 508 | 508 | 4,000 | 363.49 |
| 1984-10-20 | 511 | 516 | 511 | 515 | 4,000 | 368.50 |
| 1984-10-19 | 516 | 516 | 516 | 516 | 2,000 | 369.22 |
| 1984-10-18 | 520 | 520 | 520 | 520 | 2,000 | 372.08 |
| 1984-10-17 | 521 | 521 | 520 | 520 | 3,000 | 372.08 |
| 1984-10-16 | 521 | 521 | 521 | 521 | 6,000 | 372.80 |
| 1984-10-15 | 521 | 521 | 521 | 521 | 3,000 | 372.80 |
| 1984-10-12 | 520 | 520 | 520 | 520 | 8,000 | 372.08 |
| 1984-10-11 | 520 | 520 | 520 | 520 | 5,000 | 372.08 |
| 1984-10-09 | 520 | 520 | 520 | 520 | 4,000 | 372.08 |
| 1984-10-08 | 520 | 520 | 520 | 520 | 2,000 | 372.08 |
| 1984-10-05 | 520 | 521 | 520 | 521 | 4,000 | 372.80 |
| 1984-10-04 | 528 | 528 | 528 | 528 | 1,000 | 377.80 |
| 1984-10-03 | 518 | 528 | 518 | 528 | 2,000 | 377.80 |
| 1984-10-02 | 510 | 510 | 510 | 510 | 2,000 | 364.92 |
| 1984-09-29 | 525 | 525 | 525 | 525 | 1,000 | 375.66 |
| 1984-09-27 | 525 | 525 | 510 | 510 | 2,000 | 364.92 |
| 1984-09-18 | 550 | 550 | 550 | 550 | 1,000 | 393.55 |
| 1984-09-14 | 550 | 550 | 550 | 550 | 1,000 | 393.55 |
| 1984-09-13 | 558 | 558 | 558 | 558 | 1,000 | 399.27 |
| 1984-09-11 | 558 | 558 | 558 | 558 | 1,000 | 399.27 |
| 1984-09-05 | 558 | 558 | 558 | 558 | 8,000 | 399.27 |
| 1984-09-04 | 560 | 560 | 560 | 560 | 1,000 | 400.70 |
| 1984-09-01 | 579 | 579 | 560 | 560 | 8,000 | 400.70 |
| 1984-08-31 | 565 | 565 | 565 | 565 | 6,000 | 404.28 |
| 1984-08-29 | 550 | 550 | 550 | 550 | 3,000 | 393.55 |
| 1984-08-28 | 550 | 550 | 550 | 550 | 4,000 | 393.55 |
| 1984-08-27 | 550 | 551 | 550 | 551 | 3,000 | 394.26 |
| 1984-08-25 | 550 | 550 | 550 | 550 | 1,000 | 393.55 |
| 1984-08-24 | 551 | 552 | 549 | 549 | 6,000 | 392.83 |
| 1984-08-23 | 551 | 551 | 551 | 551 | 1,000 | 394.26 |
| 1984-08-22 | 549 | 549 | 549 | 549 | 5,000 | 392.83 |
| 1984-08-21 | 550 | 550 | 550 | 550 | 2,000 | 393.55 |
| 1984-08-18 | 565 | 565 | 565 | 565 | 1,000 | 404.28 |
| 1984-08-17 | 555 | 555 | 555 | 555 | 1,000 | 397.12 |
| 1984-08-16 | 555 | 555 | 550 | 550 | 3,000 | 393.55 |
| 1984-08-14 | 540 | 540 | 540 | 540 | 1,000 | 386.39 |
| 1984-08-10 | 550 | 550 | 550 | 550 | 2,000 | 393.55 |
| 1984-08-09 | 560 | 560 | 560 | 560 | 5,000 | 400.70 |
| 1984-08-08 | 555 | 555 | 550 | 550 | 3,000 | 393.55 |
| 1984-08-07 | 555 | 555 | 550 | 550 | 2,000 | 393.55 |
| 1984-08-06 | 555 | 555 | 555 | 555 | 2,000 | 397.12 |
| 1984-08-03 | 555 | 555 | 555 | 555 | 4,000 | 397.12 |
| 1984-08-02 | 555 | 555 | 555 | 555 | 1,000 | 397.12 |
| 1984-08-01 | 555 | 555 | 555 | 555 | 4,000 | 397.12 |
| 1984-07-31 | 555 | 555 | 555 | 555 | 5,000 | 397.12 |
| 1984-07-30 | 555 | 555 | 555 | 555 | 2,000 | 397.12 |
| 1984-07-28 | 555 | 555 | 555 | 555 | 1,000 | 397.12 |
| 1984-07-27 | 555 | 555 | 555 | 555 | 1,000 | 397.12 |
| 1984-07-26 | 555 | 555 | 555 | 555 | 1,000 | 397.12 |
| 1984-07-25 | 555 | 555 | 555 | 555 | 30,000 | 397.12 |
| 1984-07-24 | 550 | 555 | 550 | 555 | 5,000 | 397.12 |
| 1984-07-23 | 555 | 555 | 550 | 550 | 4,000 | 393.55 |
| 1984-07-21 | 555 | 555 | 555 | 555 | 1,000 | 397.12 |
| 1984-07-20 | 555 | 555 | 555 | 555 | 1,000 | 397.12 |
| 1984-07-19 | 555 | 555 | 555 | 555 | 4,000 | 397.12 |
| 1984-07-18 | 555 | 555 | 555 | 555 | 3,000 | 397.12 |
| 1984-07-13 | 560 | 560 | 555 | 555 | 4,000 | 397.12 |
| 1984-07-12 | 560 | 570 | 560 | 570 | 13,000 | 407.86 |
| 1984-07-11 | 570 | 570 | 570 | 570 | 22,000 | 407.86 |
| 1984-07-10 | 570 | 570 | 570 | 570 | 7,000 | 407.86 |
| 1984-07-09 | 570 | 570 | 570 | 570 | 2,000 | 407.86 |
| 1984-07-07 | 570 | 570 | 570 | 570 | 2,000 | 407.86 |
| 1984-07-06 | 575 | 575 | 575 | 575 | 4,000 | 411.43 |
| 1984-07-04 | 575 | 575 | 575 | 575 | 2,000 | 411.43 |
| 1984-07-03 | 579 | 579 | 579 | 579 | 6,000 | 414.30 |
| 1984-07-02 | 576 | 577 | 575 | 575 | 32,000 | 411.43 |
| 1984-06-30 | 579 | 579 | 579 | 579 | 10,000 | 414.30 |
| 1984-06-29 | 575 | 575 | 575 | 575 | 2,000 | 411.43 |
| 1984-06-28 | 579 | 579 | 579 | 579 | 3,000 | 414.30 |
| 1984-06-27 | 575 | 575 | 575 | 575 | 10,000 | 411.43 |
| 1984-06-26 | 575 | 575 | 575 | 575 | 11,000 | 411.43 |
| 1984-06-25 | 575 | 575 | 575 | 575 | 10,000 | 411.43 |
| 1984-06-23 | 579 | 579 | 579 | 579 | 17,000 | 414.30 |
| 1984-06-22 | 575 | 575 | 575 | 575 | 17,000 | 411.43 |
| 1984-06-21 | 575 | 575 | 575 | 575 | 22,000 | 411.43 |
| 1984-06-20 | 575 | 575 | 575 | 575 | 5,000 | 411.43 |
| 1984-06-19 | 580 | 580 | 575 | 575 | 6,000 | 411.43 |
| 1984-06-16 | 575 | 575 | 575 | 575 | 2,000 | 411.43 |
| 1984-06-15 | 579 | 579 | 575 | 575 | 4,000 | 411.43 |
| 1984-06-14 | 580 | 580 | 580 | 580 | 12,000 | 415.01 |
| 1984-06-13 | 575 | 580 | 575 | 580 | 12,000 | 415.01 |
| 1984-06-08 | 580 | 580 | 580 | 580 | 17,000 | 415.01 |
| 1984-06-07 | 585 | 585 | 575 | 575 | 3,000 | 411.43 |
| 1984-06-06 | 575 | 585 | 575 | 585 | 6,000 | 418.59 |
| 1984-06-05 | 575 | 575 | 575 | 575 | 22,000 | 411.43 |
| 1984-06-04 | 570 | 570 | 570 | 570 | 2,000 | 407.86 |
| 1984-06-02 | 575 | 575 | 575 | 575 | 3,000 | 411.43 |
| 1984-05-31 | 580 | 580 | 580 | 580 | 11,000 | 415.01 |
| 1984-05-30 | 579 | 579 | 579 | 579 | 1,000 | 414.30 |
| 1984-05-26 | 580 | 580 | 580 | 580 | 4,000 | 415.01 |
| 1984-05-24 | 579 | 579 | 579 | 579 | 3,000 | 414.30 |
| 1984-05-23 | 580 | 580 | 580 | 580 | 1,000 | 415.01 |
| 1984-05-21 | 580 | 580 | 580 | 580 | 1,000 | 415.01 |
| 1984-05-19 | 580 | 580 | 580 | 580 | 1,000 | 415.01 |
| 1984-05-18 | 580 | 580 | 580 | 580 | 1,000 | 415.01 |
| 1984-05-16 | 580 | 580 | 580 | 580 | 2,000 | 415.01 |
| 1984-05-14 | 585 | 585 | 585 | 585 | 1,000 | 418.59 |
| 1984-05-11 | 595 | 595 | 585 | 585 | 3,000 | 418.59 |
| 1984-05-10 | 590 | 590 | 590 | 590 | 2,000 | 422.17 |
| 1984-05-07 | 590 | 590 | 590 | 590 | 1,000 | 422.17 |
| 1984-05-02 | 600 | 600 | 600 | 600 | 1,000 | 429.32 |
| 1984-05-01 | 600 | 600 | 600 | 600 | 9,000 | 429.32 |
| 1984-04-28 | 590 | 600 | 590 | 600 | 7,000 | 429.32 |
| 1984-04-25 | 590 | 590 | 590 | 590 | 1,000 | 422.17 |
| 1984-04-24 | 600 | 600 | 600 | 600 | 15,000 | 429.32 |
| 1984-04-23 | 603 | 605 | 603 | 605 | 2,000 | 432.90 |
| 1984-04-21 | 603 | 603 | 603 | 603 | 23,000 | 431.47 |
| 1984-04-20 | 603 | 603 | 603 | 603 | 21,000 | 431.47 |
| 1984-04-19 | 610 | 610 | 603 | 603 | 8,000 | 431.47 |
| 1984-04-18 | 603 | 610 | 603 | 603 | 5,000 | 431.47 |
| 1984-04-17 | 595 | 600 | 595 | 600 | 24,000 | 429.32 |
| 1984-04-16 | 600 | 600 | 600 | 600 | 1,000 | 429.32 |
| 1984-04-13 | 600 | 600 | 595 | 595 | 13,000 | 425.75 |
| 1984-04-12 | 600 | 600 | 600 | 600 | 5,000 | 429.32 |
| 1984-04-11 | 601 | 601 | 600 | 600 | 6,000 | 429.32 |
| 1984-04-10 | 600 | 600 | 600 | 600 | 3,000 | 429.32 |
| 1984-04-09 | 600 | 600 | 600 | 600 | 5,000 | 429.32 |
| 1984-04-07 | 603 | 603 | 603 | 603 | 1,000 | 431.47 |
| 1984-04-06 | 610 | 610 | 603 | 603 | 6,000 | 431.47 |
| 1984-04-05 | 610 | 610 | 610 | 610 | 9,000 | 436.48 |
| 1984-04-04 | 610 | 610 | 610 | 610 | 5,000 | 436.48 |
| 1984-04-03 | 615 | 615 | 615 | 615 | 9,000 | 440.06 |
| 1984-04-02 | 615 | 615 | 615 | 615 | 7,000 | 440.06 |
| 1984-03-31 | 615 | 615 | 615 | 615 | 2,000 | 440.06 |
| 1984-03-30 | 615 | 615 | 611 | 611 | 7,000 | 437.19 |
| 1984-03-29 | 618 | 620 | 618 | 620 | 9,000 | 443.63 |
| 1984-03-28 | 630 | 630 | 618 | 618 | 8,000 | 442.20 |
| 1984-03-27 | 630 | 630 | 630 | 630 | 3,000 | 450.79 |
| 1984-03-26 | 620 | 620 | 620 | 620 | 1,000 | 443.63 |
| 1984-03-24 | 610 | 610 | 610 | 610 | 1,000 | 436.48 |
| 1984-03-23 | 615 | 615 | 615 | 615 | 1,000 | 440.06 |
| 1984-03-22 | 615 | 625 | 615 | 625 | 34,000 | 447.21 |
| 1984-03-21 | 615 | 615 | 615 | 615 | 2,000 | 440.06 |
| 1984-03-19 | 615 | 615 | 615 | 615 | 1,000 | 440.06 |
| 1984-03-17 | 625 | 625 | 625 | 625 | 1,000 | 447.21 |
| 1984-03-16 | 625 | 625 | 625 | 625 | 1,000 | 447.21 |
| 1984-03-15 | 615 | 615 | 615 | 615 | 3,000 | 440.06 |
| 1984-03-14 | 615 | 615 | 615 | 615 | 6,000 | 440.06 |
| 1984-03-13 | 615 | 615 | 615 | 615 | 1,000 | 440.06 |
| 1984-03-12 | 620 | 620 | 615 | 615 | 2,000 | 440.06 |
| 1984-03-09 | 615 | 615 | 615 | 615 | 1,000 | 440.06 |
| 1984-03-08 | 620 | 620 | 620 | 620 | 1,000 | 443.63 |
| 1984-03-07 | 620 | 620 | 620 | 620 | 1,000 | 443.63 |
| 1984-03-05 | 644 | 644 | 644 | 644 | 1,000 | 460.81 |
| 1984-03-03 | 659 | 659 | 659 | 659 | 1,000 | 471.54 |
| 1984-03-02 | 660 | 660 | 660 | 660 | 1,000 | 472.26 |
| 1984-02-29 | 675 | 680 | 670 | 670 | 22,000 | 479.41 |
| 1984-02-28 | 675 | 675 | 675 | 675 | 1,000 | 482.99 |
| 1984-02-27 | 660 | 660 | 660 | 660 | 2,000 | 472.26 |
| 1984-02-25 | 669 | 669 | 659 | 659 | 2,000 | 471.54 |
| 1984-02-24 | 678 | 683 | 678 | 678 | 8,000 | 485.14 |
| 1984-02-23 | 683 | 683 | 683 | 683 | 1,000 | 488.71 |
| 1984-02-22 | 655 | 681 | 655 | 681 | 18,000 | 487.28 |
| 1984-02-21 | 655 | 655 | 655 | 655 | 9,000 | 468.68 |
| 1984-02-20 | 655 | 655 | 655 | 655 | 4,000 | 468.68 |
| 1984-02-18 | 650 | 659 | 650 | 659 | 12,000 | 471.54 |
| 1984-02-17 | 655 | 659 | 650 | 650 | 19,000 | 465.10 |
| 1984-02-15 | 605 | 614 | 600 | 614 | 75,000 | 439.34 |
| 1984-02-14 | 610 | 610 | 600 | 600 | 2,000 | 429.32 |
| 1984-02-10 | 613 | 613 | 613 | 613 | 2,000 | 438.63 |
| 1984-02-09 | 613 | 613 | 613 | 613 | 1,000 | 438.63 |
| 1984-02-08 | 612 | 613 | 612 | 613 | 3,000 | 438.63 |
| 1984-02-07 | 613 | 613 | 613 | 613 | 1,000 | 438.63 |
| 1984-02-06 | 614 | 614 | 614 | 614 | 3,000 | 439.34 |
| 1984-02-01 | 608 | 608 | 600 | 604 | 56,000 | 432.19 |
| 1984-01-31 | 590 | 612 | 590 | 612 | 54,000 | 437.91 |
| 1984-01-30 | 586 | 586 | 586 | 586 | 1,000 | 419.31 |
| 1984-01-27 | 580 | 580 | 580 | 580 | 3,000 | 415.01 |
| 1984-01-26 | 580 | 580 | 580 | 580 | 2,000 | 415.01 |
| 1984-01-25 | 585 | 585 | 580 | 580 | 5,000 | 415.01 |
| 1984-01-24 | 595 | 595 | 595 | 595 | 1,000 | 425.75 |
| 1984-01-23 | 590 | 590 | 585 | 585 | 2,000 | 418.59 |
| 1984-01-21 | 598 | 598 | 595 | 595 | 6,000 | 425.75 |
| 1984-01-20 | 590 | 590 | 580 | 580 | 8,000 | 415.01 |
| 1984-01-19 | 600 | 600 | 590 | 595 | 11,000 | 425.75 |
| 1984-01-18 | 600 | 600 | 600 | 600 | 10,000 | 429.32 |
| 1984-01-17 | 600 | 600 | 600 | 600 | 11,000 | 429.32 |
| 1984-01-13 | 609 | 609 | 609 | 609 | 1,000 | 435.76 |
| 1984-01-12 | 602 | 610 | 602 | 610 | 12,000 | 436.48 |
| 1984-01-11 | 590 | 600 | 590 | 600 | 7,000 | 429.32 |
| 1984-01-10 | 588 | 590 | 580 | 590 | 11,000 | 422.17 |
| 1984-01-09 | 590 | 590 | 590 | 590 | 2,000 | 422.17 |
| 1984-01-07 | 570 | 574 | 570 | 574 | 9,000 | 410.72 |
| 1984-01-06 | 568 | 570 | 568 | 570 | 7,000 | 407.86 |
| 1984-01-04 | 559 | 559 | 559 | 559 | 3,000 | 399.99 |
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
