7309 (株)シマノ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 552 | 552 | 552 | 552 | 1,000 | 394.98 |
| 1985-12-27 | 555 | 555 | 555 | 555 | 8,000 | 397.12 |
| 1985-12-17 | 523 | 523 | 523 | 523 | 1,000 | 374.23 |
| 1985-12-16 | 531 | 531 | 531 | 531 | 1,000 | 379.95 |
| 1985-12-12 | 540 | 540 | 540 | 540 | 1,000 | 386.39 |
| 1985-12-07 | 552 | 552 | 552 | 552 | 3,000 | 394.98 |
| 1985-12-06 | 552 | 552 | 552 | 552 | 1,000 | 394.98 |
| 1985-12-02 | 550 | 550 | 550 | 550 | 1,000 | 393.55 |
| 1985-11-30 | 550 | 550 | 550 | 550 | 5,000 | 393.55 |
| 1985-11-29 | 560 | 560 | 560 | 560 | 1,000 | 400.70 |
| 1985-11-14 | 560 | 560 | 560 | 560 | 1,000 | 400.70 |
| 1985-11-11 | 551 | 551 | 551 | 551 | 3,000 | 394.26 |
| 1985-11-06 | 541 | 541 | 541 | 541 | 1,000 | 387.11 |
| 1985-11-05 | 541 | 541 | 541 | 541 | 1,000 | 387.11 |
| 1985-11-02 | 540 | 540 | 540 | 540 | 2,000 | 386.39 |
| 1985-11-01 | 525 | 530 | 525 | 530 | 8,000 | 379.24 |
| 1985-10-31 | 525 | 525 | 525 | 525 | 2,000 | 375.66 |
| 1985-10-30 | 518 | 518 | 518 | 518 | 2,000 | 370.65 |
| 1985-10-29 | 526 | 527 | 526 | 527 | 4,000 | 377.09 |
| 1985-10-25 | 520 | 520 | 519 | 519 | 2,000 | 371.36 |
| 1985-10-24 | 516 | 516 | 516 | 516 | 2,000 | 369.22 |
| 1985-10-22 | 511 | 511 | 511 | 511 | 1,000 | 365.64 |
| 1985-10-21 | 511 | 511 | 511 | 511 | 1,000 | 365.64 |
| 1985-10-18 | 508 | 508 | 508 | 508 | 1,000 | 363.49 |
| 1985-10-17 | 520 | 520 | 520 | 520 | 2,000 | 372.08 |
| 1985-10-16 | 510 | 510 | 510 | 510 | 2,000 | 364.92 |
| 1985-10-15 | 515 | 515 | 515 | 515 | 1,000 | 368.50 |
| 1985-10-11 | 508 | 508 | 508 | 508 | 2,000 | 363.49 |
| 1985-10-09 | 505 | 506 | 505 | 506 | 4,000 | 362.06 |
| 1985-10-08 | 504 | 504 | 504 | 504 | 1,000 | 360.63 |
| 1985-10-07 | 500 | 501 | 500 | 501 | 5,000 | 358.48 |
| 1985-10-05 | 500 | 500 | 500 | 500 | 5,000 | 357.77 |
| 1985-10-04 | 497 | 500 | 497 | 500 | 3,000 | 357.77 |
| 1985-10-03 | 501 | 501 | 499 | 500 | 12,000 | 357.77 |
| 1985-09-27 | 500 | 500 | 500 | 500 | 1,000 | 357.77 |
| 1985-09-26 | 520 | 520 | 520 | 520 | 9,000 | 372.08 |
| 1985-09-25 | 524 | 524 | 524 | 524 | 1,000 | 374.94 |
| 1985-09-24 | 523 | 523 | 523 | 523 | 1,000 | 374.23 |
| 1985-09-21 | 522 | 522 | 522 | 522 | 4,000 | 373.51 |
| 1985-09-20 | 522 | 522 | 522 | 522 | 1,000 | 373.51 |
| 1985-09-18 | 540 | 540 | 540 | 540 | 2,000 | 386.39 |
| 1985-09-07 | 540 | 540 | 540 | 540 | 1,000 | 386.39 |
| 1985-09-05 | 540 | 540 | 540 | 540 | 6,000 | 386.39 |
| 1985-09-04 | 540 | 540 | 540 | 540 | 1,000 | 386.39 |
| 1985-09-03 | 540 | 540 | 540 | 540 | 1,000 | 386.39 |
| 1985-09-02 | 540 | 540 | 540 | 540 | 1,000 | 386.39 |
| 1985-08-30 | 535 | 535 | 535 | 535 | 1,000 | 382.81 |
| 1985-08-21 | 530 | 530 | 530 | 530 | 1,000 | 379.24 |
| 1985-08-19 | 530 | 530 | 530 | 530 | 1,000 | 379.24 |
| 1985-08-16 | 520 | 520 | 520 | 520 | 1,000 | 372.08 |
| 1985-08-13 | 530 | 530 | 530 | 530 | 1,000 | 379.24 |
| 1985-08-09 | 530 | 530 | 530 | 530 | 6,000 | 379.24 |
| 1985-08-06 | 530 | 530 | 530 | 530 | 4,000 | 379.24 |
| 1985-08-02 | 530 | 530 | 530 | 530 | 1,000 | 379.24 |
| 1985-08-01 | 522 | 525 | 522 | 525 | 2,000 | 375.66 |
| 1985-07-31 | 520 | 520 | 520 | 520 | 5,000 | 372.08 |
| 1985-07-30 | 520 | 520 | 520 | 520 | 1,000 | 372.08 |
| 1985-07-29 | 525 | 525 | 525 | 525 | 1,000 | 375.66 |
| 1985-07-27 | 537 | 537 | 537 | 537 | 1,000 | 384.24 |
| 1985-07-26 | 545 | 545 | 545 | 545 | 2,000 | 389.97 |
| 1985-07-25 | 540 | 540 | 540 | 540 | 1,000 | 386.39 |
| 1985-07-24 | 539 | 539 | 539 | 539 | 3,000 | 385.68 |
| 1985-07-23 | 540 | 540 | 539 | 539 | 3,000 | 385.68 |
| 1985-07-22 | 540 | 540 | 540 | 540 | 1,000 | 386.39 |
| 1985-07-19 | 542 | 542 | 542 | 542 | 3,000 | 387.82 |
| 1985-07-17 | 545 | 545 | 544 | 544 | 4,000 | 389.25 |
| 1985-07-16 | 545 | 545 | 545 | 545 | 2,000 | 389.97 |
| 1985-07-15 | 550 | 550 | 545 | 545 | 11,000 | 389.97 |
| 1985-07-09 | 550 | 550 | 550 | 550 | 2,000 | 393.55 |
| 1985-07-06 | 549 | 550 | 549 | 550 | 7,000 | 393.55 |
| 1985-07-05 | 546 | 546 | 546 | 546 | 1,000 | 390.68 |
| 1985-07-03 | 545 | 545 | 545 | 545 | 1,000 | 389.97 |
| 1985-07-02 | 545 | 545 | 545 | 545 | 1,000 | 389.97 |
| 1985-06-26 | 530 | 530 | 530 | 530 | 1,000 | 379.24 |
| 1985-06-24 | 520 | 520 | 520 | 520 | 2,000 | 372.08 |
| 1985-06-22 | 529 | 529 | 520 | 520 | 5,000 | 372.08 |
| 1985-06-21 | 530 | 530 | 529 | 529 | 2,000 | 378.52 |
| 1985-06-20 | 535 | 535 | 530 | 530 | 9,000 | 379.24 |
| 1985-06-19 | 535 | 535 | 535 | 535 | 7,000 | 382.81 |
| 1985-06-18 | 535 | 535 | 535 | 535 | 4,000 | 382.81 |
| 1985-06-17 | 535 | 535 | 535 | 535 | 2,000 | 382.81 |
| 1985-06-14 | 537 | 537 | 537 | 537 | 2,000 | 384.24 |
| 1985-06-12 | 537 | 537 | 537 | 537 | 2,000 | 384.24 |
| 1985-06-11 | 537 | 537 | 537 | 537 | 5,000 | 384.24 |
| 1985-06-07 | 544 | 544 | 544 | 544 | 21,000 | 389.25 |
| 1985-06-06 | 549 | 549 | 549 | 549 | 1,000 | 392.83 |
| 1985-06-05 | 549 | 549 | 549 | 549 | 2,000 | 392.83 |
| 1985-06-04 | 550 | 550 | 549 | 549 | 6,000 | 392.83 |
| 1985-06-03 | 550 | 550 | 550 | 550 | 1,000 | 393.55 |
| 1985-06-01 | 555 | 555 | 550 | 550 | 2,000 | 393.55 |
| 1985-05-31 | 555 | 555 | 555 | 555 | 10,000 | 397.12 |
| 1985-05-30 | 550 | 550 | 550 | 550 | 1,000 | 393.55 |
| 1985-05-29 | 550 | 550 | 550 | 550 | 5,000 | 393.55 |
| 1985-05-27 | 551 | 551 | 551 | 551 | 2,000 | 394.26 |
| 1985-05-25 | 552 | 552 | 552 | 552 | 1,000 | 394.98 |
| 1985-05-24 | 550 | 550 | 550 | 550 | 2,000 | 393.55 |
| 1985-05-23 | 550 | 555 | 550 | 550 | 4,000 | 393.55 |
| 1985-05-22 | 551 | 551 | 551 | 551 | 1,000 | 394.26 |
| 1985-05-21 | 551 | 551 | 551 | 551 | 1,000 | 394.26 |
| 1985-05-18 | 550 | 550 | 550 | 550 | 1,000 | 393.55 |
| 1985-05-15 | 565 | 570 | 565 | 570 | 19,000 | 407.86 |
| 1985-05-14 | 560 | 560 | 560 | 560 | 6,000 | 400.70 |
| 1985-05-13 | 556 | 560 | 556 | 560 | 13,000 | 400.70 |
| 1985-05-10 | 555 | 555 | 555 | 555 | 1,000 | 397.12 |
| 1985-05-09 | 550 | 555 | 550 | 555 | 4,000 | 397.12 |
| 1985-05-08 | 554 | 554 | 550 | 550 | 2,000 | 393.55 |
| 1985-05-07 | 560 | 560 | 555 | 555 | 5,000 | 397.12 |
| 1985-05-04 | 560 | 560 | 560 | 560 | 14,000 | 400.70 |
| 1985-05-02 | 560 | 560 | 560 | 560 | 2,000 | 400.70 |
| 1985-05-01 | 560 | 560 | 560 | 560 | 1,000 | 400.70 |
| 1985-04-26 | 560 | 560 | 560 | 560 | 1,000 | 400.70 |
| 1985-04-25 | 560 | 560 | 560 | 560 | 2,000 | 400.70 |
| 1985-04-23 | 560 | 560 | 560 | 560 | 2,000 | 400.70 |
| 1985-04-22 | 560 | 560 | 560 | 560 | 1,000 | 400.70 |
| 1985-04-17 | 560 | 560 | 560 | 560 | 1,000 | 400.70 |
| 1985-04-16 | 560 | 560 | 560 | 560 | 2,000 | 400.70 |
| 1985-04-12 | 555 | 555 | 555 | 555 | 2,000 | 397.12 |
| 1985-04-10 | 560 | 560 | 560 | 560 | 3,000 | 400.70 |
| 1985-04-05 | 565 | 565 | 565 | 565 | 6,000 | 404.28 |
| 1985-03-30 | 565 | 575 | 565 | 575 | 4,000 | 411.43 |
| 1985-03-28 | 575 | 575 | 575 | 575 | 1,000 | 411.43 |
| 1985-03-22 | 585 | 585 | 585 | 585 | 3,000 | 418.59 |
| 1985-03-20 | 585 | 590 | 585 | 590 | 3,000 | 422.17 |
| 1985-03-19 | 585 | 589 | 585 | 589 | 2,000 | 421.45 |
| 1985-03-18 | 590 | 591 | 590 | 591 | 2,000 | 422.88 |
| 1985-03-13 | 589 | 589 | 589 | 589 | 1,000 | 421.45 |
| 1985-03-11 | 580 | 580 | 580 | 580 | 1,000 | 415.01 |
| 1985-03-08 | 590 | 590 | 590 | 590 | 1,000 | 422.17 |
| 1985-03-07 | 590 | 590 | 590 | 590 | 4,000 | 422.17 |
| 1985-03-06 | 590 | 590 | 590 | 590 | 4,000 | 422.17 |
| 1985-03-05 | 590 | 590 | 590 | 590 | 2,000 | 422.17 |
| 1985-03-02 | 590 | 590 | 590 | 590 | 2,000 | 422.17 |
| 1985-02-26 | 568 | 568 | 568 | 568 | 1,000 | 406.43 |
| 1985-02-22 | 568 | 568 | 568 | 568 | 1,000 | 406.43 |
| 1985-02-19 | 570 | 570 | 570 | 570 | 2,000 | 407.86 |
| 1985-02-18 | 560 | 560 | 560 | 560 | 1,000 | 400.70 |
| 1985-02-16 | 530 | 530 | 530 | 530 | 1,000 | 379.24 |
| 1985-02-15 | 530 | 530 | 530 | 530 | 3,000 | 379.24 |
| 1985-02-13 | 547 | 547 | 540 | 540 | 4,000 | 386.39 |
| 1985-02-08 | 541 | 541 | 540 | 541 | 7,000 | 387.11 |
| 1985-02-07 | 535 | 540 | 535 | 540 | 8,000 | 386.39 |
| 1985-02-06 | 540 | 540 | 540 | 540 | 2,000 | 386.39 |
| 1985-02-05 | 531 | 540 | 531 | 540 | 4,000 | 386.39 |
| 1985-02-02 | 529 | 529 | 529 | 529 | 2,000 | 378.52 |
| 1985-02-01 | 530 | 530 | 530 | 530 | 6,000 | 379.24 |
| 1985-01-31 | 525 | 525 | 525 | 525 | 5,000 | 375.66 |
| 1985-01-29 | 520 | 520 | 520 | 520 | 3,000 | 372.08 |
| 1985-01-25 | 520 | 520 | 520 | 520 | 1,000 | 372.08 |
| 1985-01-22 | 534 | 534 | 534 | 534 | 1,000 | 382.10 |
| 1985-01-21 | 540 | 540 | 540 | 540 | 4,000 | 386.39 |
| 1985-01-19 | 540 | 540 | 540 | 540 | 1,000 | 386.39 |
| 1985-01-18 | 540 | 540 | 540 | 540 | 1,000 | 386.39 |
| 1985-01-17 | 540 | 546 | 540 | 540 | 5,000 | 386.39 |
| 1985-01-16 | 525 | 530 | 525 | 530 | 16,000 | 379.24 |
| 1985-01-14 | 501 | 501 | 501 | 501 | 1,000 | 358.48 |
| 1985-01-08 | 481 | 481 | 481 | 481 | 2,000 | 344.17 |
| 1985-01-07 | 480 | 480 | 480 | 480 | 3,000 | 343.46 |
| 1985-01-04 | 481 | 481 | 481 | 481 | 1,000 | 344.17 |
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
