7309 (株)シマノ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 711 | 711 | 711 | 711 | 1,000 | 508.75 |
| 1986-12-10 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 1986-12-04 | 720 | 720 | 720 | 720 | 5,000 | 515.19 |
| 1986-11-21 | 635 | 635 | 635 | 635 | 5,000 | 454.37 |
| 1986-11-20 | 625 | 625 | 615 | 615 | 8,000 | 440.06 |
| 1986-11-13 | 635 | 635 | 635 | 635 | 1,000 | 454.37 |
| 1986-11-05 | 635 | 635 | 635 | 635 | 3,000 | 454.37 |
| 1986-11-04 | 635 | 635 | 635 | 635 | 4,000 | 454.37 |
| 1986-11-01 | 635 | 635 | 635 | 635 | 1,000 | 454.37 |
| 1986-10-29 | 635 | 635 | 635 | 635 | 1,000 | 454.37 |
| 1986-10-15 | 610 | 610 | 610 | 610 | 1,000 | 436.48 |
| 1986-10-08 | 630 | 630 | 630 | 630 | 5,000 | 450.79 |
| 1986-10-01 | 640 | 640 | 640 | 640 | 6,000 | 457.94 |
| 1986-09-30 | 640 | 640 | 640 | 640 | 1,000 | 457.94 |
| 1986-09-22 | 665 | 665 | 665 | 665 | 1,000 | 475.83 |
| 1986-09-18 | 665 | 665 | 665 | 665 | 1,000 | 475.83 |
| 1986-09-17 | 665 | 665 | 665 | 665 | 1,000 | 475.83 |
| 1986-09-16 | 660 | 660 | 660 | 660 | 3,000 | 472.26 |
| 1986-09-12 | 660 | 660 | 660 | 660 | 3,000 | 472.26 |
| 1986-09-09 | 645 | 660 | 645 | 660 | 2,000 | 472.26 |
| 1986-09-02 | 655 | 655 | 655 | 655 | 6,000 | 468.68 |
| 1986-09-01 | 655 | 655 | 655 | 655 | 1,000 | 468.68 |
| 1986-08-30 | 655 | 655 | 655 | 655 | 1,000 | 468.68 |
| 1986-08-28 | 660 | 660 | 660 | 660 | 1,000 | 472.26 |
| 1986-08-27 | 660 | 660 | 660 | 660 | 2,000 | 472.26 |
| 1986-08-15 | 690 | 690 | 690 | 690 | 1,000 | 493.72 |
| 1986-08-08 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 1986-08-07 | 700 | 700 | 700 | 700 | 2,000 | 500.88 |
| 1986-08-06 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 1986-08-05 | 700 | 700 | 700 | 700 | 2,000 | 500.88 |
| 1986-08-04 | 700 | 700 | 700 | 700 | 4,000 | 500.88 |
| 1986-07-30 | 700 | 700 | 700 | 700 | 2,000 | 500.88 |
| 1986-07-28 | 718 | 718 | 718 | 718 | 1,000 | 513.76 |
| 1986-07-23 | 728 | 728 | 728 | 728 | 1,000 | 520.91 |
| 1986-07-17 | 728 | 728 | 728 | 728 | 1,000 | 520.91 |
| 1986-07-16 | 735 | 735 | 728 | 728 | 3,000 | 520.91 |
| 1986-07-15 | 735 | 735 | 728 | 728 | 2,000 | 520.91 |
| 1986-07-14 | 728 | 728 | 728 | 728 | 1,000 | 520.91 |
| 1986-07-02 | 775 | 775 | 775 | 775 | 5,000 | 554.54 |
| 1986-07-01 | 775 | 775 | 775 | 775 | 2,000 | 554.54 |
| 1986-06-24 | 790 | 790 | 790 | 790 | 188,000 | 565.28 |
| 1986-06-23 | 790 | 790 | 790 | 790 | 9,000 | 565.28 |
| 1986-06-19 | 825 | 830 | 825 | 830 | 2,000 | 593.90 |
| 1986-06-18 | 820 | 820 | 820 | 820 | 2,000 | 586.74 |
| 1986-06-17 | 790 | 800 | 790 | 800 | 7,000 | 572.43 |
| 1986-06-16 | 785 | 790 | 785 | 790 | 5,000 | 565.28 |
| 1986-06-13 | 785 | 785 | 785 | 785 | 10,000 | 561.70 |
| 1986-06-11 | 750 | 780 | 750 | 780 | 4,000 | 558.12 |
| 1986-06-10 | 750 | 750 | 750 | 750 | 1,000 | 536.65 |
| 1986-06-06 | 780 | 780 | 780 | 780 | 3,000 | 558.12 |
| 1986-06-05 | 775 | 775 | 775 | 775 | 2,000 | 554.54 |
| 1986-06-04 | 782 | 800 | 782 | 790 | 5,000 | 565.28 |
| 1986-06-02 | 790 | 790 | 790 | 790 | 2,000 | 565.28 |
| 1986-05-31 | 790 | 790 | 790 | 790 | 4,000 | 565.28 |
| 1986-05-30 | 782 | 782 | 781 | 781 | 3,000 | 558.84 |
| 1986-05-29 | 780 | 782 | 780 | 782 | 11,000 | 559.55 |
| 1986-05-28 | 780 | 780 | 780 | 780 | 5,000 | 558.12 |
| 1986-05-27 | 780 | 780 | 780 | 780 | 5,000 | 558.12 |
| 1986-05-26 | 770 | 770 | 765 | 765 | 8,000 | 547.39 |
| 1986-05-24 | 765 | 765 | 765 | 765 | 2,000 | 547.39 |
| 1986-05-23 | 745 | 765 | 745 | 765 | 5,000 | 547.39 |
| 1986-05-22 | 738 | 750 | 738 | 750 | 6,000 | 536.65 |
| 1986-05-20 | 730 | 740 | 730 | 740 | 6,000 | 529.50 |
| 1986-05-15 | 765 | 766 | 765 | 765 | 10,000 | 547.39 |
| 1986-05-14 | 729 | 755 | 720 | 755 | 12,000 | 540.23 |
| 1986-05-13 | 700 | 730 | 700 | 730 | 88,000 | 522.34 |
| 1986-05-12 | 690 | 691 | 690 | 691 | 3,000 | 494.44 |
| 1986-05-09 | 690 | 690 | 690 | 690 | 1,000 | 493.72 |
| 1986-05-06 | 690 | 690 | 690 | 690 | 1,000 | 493.72 |
| 1986-05-01 | 690 | 690 | 690 | 690 | 3,000 | 493.72 |
| 1986-04-30 | 690 | 690 | 690 | 690 | 5,000 | 493.72 |
| 1986-04-28 | 680 | 680 | 680 | 680 | 1,000 | 486.57 |
| 1986-04-26 | 678 | 678 | 678 | 678 | 3,000 | 485.14 |
| 1986-04-23 | 685 | 685 | 685 | 685 | 1,000 | 490.14 |
| 1986-04-22 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 1986-04-21 | 700 | 700 | 700 | 700 | 3,000 | 500.88 |
| 1986-04-19 | 672 | 681 | 672 | 681 | 2,000 | 487.28 |
| 1986-04-18 | 670 | 670 | 670 | 670 | 8,000 | 479.41 |
| 1986-04-17 | 660 | 680 | 660 | 680 | 20,000 | 486.57 |
| 1986-04-16 | 660 | 660 | 660 | 660 | 2,000 | 472.26 |
| 1986-04-15 | 660 | 660 | 660 | 660 | 1,000 | 472.26 |
| 1986-04-14 | 650 | 650 | 650 | 650 | 1,000 | 465.10 |
| 1986-04-10 | 660 | 660 | 660 | 660 | 4,000 | 472.26 |
| 1986-04-08 | 672 | 672 | 670 | 670 | 19,000 | 479.41 |
| 1986-04-07 | 671 | 680 | 671 | 671 | 6,000 | 480.13 |
| 1986-04-05 | 665 | 665 | 665 | 665 | 1,000 | 475.83 |
| 1986-04-04 | 675 | 675 | 670 | 670 | 5,000 | 479.41 |
| 1986-04-03 | 670 | 675 | 669 | 675 | 34,000 | 482.99 |
| 1986-04-02 | 660 | 660 | 660 | 660 | 10,000 | 472.26 |
| 1986-04-01 | 650 | 666 | 650 | 666 | 23,000 | 476.55 |
| 1986-03-31 | 647 | 650 | 640 | 650 | 23,000 | 465.10 |
| 1986-03-29 | 640 | 660 | 640 | 647 | 28,000 | 462.95 |
| 1986-03-28 | 630 | 649 | 630 | 649 | 7,000 | 464.38 |
| 1986-03-27 | 586 | 602 | 586 | 602 | 46,000 | 430.75 |
| 1986-03-24 | 593 | 593 | 590 | 590 | 7,000 | 422.17 |
| 1986-03-22 | 592 | 592 | 592 | 592 | 5,000 | 423.60 |
| 1986-03-20 | 594 | 594 | 590 | 594 | 7,000 | 425.03 |
| 1986-03-19 | 600 | 600 | 595 | 598 | 19,000 | 427.89 |
| 1986-03-18 | 590 | 600 | 590 | 600 | 11,000 | 429.32 |
| 1986-03-17 | 585 | 587 | 585 | 587 | 10,000 | 420.02 |
| 1986-03-15 | 579 | 579 | 579 | 579 | 2,000 | 414.30 |
| 1986-03-14 | 566 | 570 | 566 | 570 | 14,000 | 407.86 |
| 1986-03-13 | 563 | 565 | 563 | 565 | 8,000 | 404.28 |
| 1986-03-12 | 563 | 564 | 563 | 564 | 3,000 | 403.56 |
| 1986-03-11 | 568 | 568 | 560 | 563 | 8,000 | 402.85 |
| 1986-03-10 | 565 | 565 | 565 | 565 | 7,000 | 404.28 |
| 1986-03-06 | 579 | 579 | 579 | 579 | 1,000 | 414.30 |
| 1986-03-05 | 579 | 579 | 579 | 579 | 3,000 | 414.30 |
| 1986-03-04 | 580 | 580 | 580 | 580 | 5,000 | 415.01 |
| 1986-03-03 | 589 | 589 | 580 | 580 | 11,000 | 415.01 |
| 1986-03-01 | 578 | 578 | 578 | 578 | 1,000 | 413.58 |
| 1986-02-28 | 579 | 579 | 578 | 579 | 16,000 | 414.30 |
| 1986-02-27 | 578 | 578 | 578 | 578 | 3,000 | 413.58 |
| 1986-02-25 | 578 | 578 | 578 | 578 | 1,000 | 413.58 |
| 1986-02-24 | 580 | 580 | 580 | 580 | 3,000 | 415.01 |
| 1986-02-22 | 580 | 580 | 580 | 580 | 10,000 | 415.01 |
| 1986-02-21 | 580 | 581 | 579 | 580 | 26,000 | 415.01 |
| 1986-02-20 | 579 | 579 | 579 | 579 | 2,000 | 414.30 |
| 1986-02-19 | 579 | 579 | 579 | 579 | 1,000 | 414.30 |
| 1986-02-18 | 570 | 580 | 570 | 580 | 12,000 | 415.01 |
| 1986-02-17 | 570 | 570 | 570 | 570 | 3,000 | 407.86 |
| 1986-02-15 | 571 | 571 | 570 | 570 | 2,000 | 407.86 |
| 1986-02-14 | 560 | 570 | 560 | 570 | 5,000 | 407.86 |
| 1986-02-13 | 560 | 580 | 560 | 560 | 19,000 | 400.70 |
| 1986-02-12 | 560 | 560 | 560 | 560 | 9,000 | 400.70 |
| 1986-02-10 | 560 | 564 | 560 | 560 | 15,000 | 400.70 |
| 1986-02-07 | 555 | 560 | 555 | 555 | 8,000 | 397.12 |
| 1986-02-05 | 545 | 545 | 545 | 545 | 5,000 | 389.97 |
| 1986-02-04 | 556 | 556 | 556 | 556 | 1,000 | 397.84 |
| 1986-02-01 | 557 | 557 | 555 | 555 | 4,000 | 397.12 |
| 1986-01-31 | 555 | 555 | 555 | 555 | 9,000 | 397.12 |
| 1986-01-29 | 555 | 555 | 555 | 555 | 7,000 | 397.12 |
| 1986-01-28 | 555 | 555 | 555 | 555 | 1,000 | 397.12 |
| 1986-01-25 | 545 | 545 | 545 | 545 | 4,000 | 389.97 |
| 1986-01-23 | 550 | 550 | 550 | 550 | 2,000 | 393.55 |
| 1986-01-22 | 560 | 560 | 560 | 560 | 1,000 | 400.70 |
| 1986-01-21 | 561 | 565 | 561 | 565 | 7,000 | 404.28 |
| 1986-01-20 | 559 | 559 | 559 | 559 | 1,000 | 399.99 |
| 1986-01-18 | 556 | 558 | 555 | 558 | 5,000 | 399.27 |
| 1986-01-17 | 565 | 565 | 565 | 565 | 8,000 | 404.28 |
| 1986-01-16 | 575 | 576 | 575 | 576 | 10,000 | 412.15 |
| 1986-01-14 | 566 | 580 | 566 | 575 | 20,000 | 411.43 |
| 1986-01-13 | 565 | 565 | 565 | 565 | 21,000 | 404.28 |
| 1986-01-10 | 545 | 545 | 545 | 545 | 1,000 | 389.97 |
| 1986-01-09 | 550 | 550 | 545 | 545 | 3,000 | 389.97 |
| 1986-01-08 | 550 | 550 | 550 | 550 | 3,000 | 393.55 |
| 1986-01-06 | 552 | 552 | 552 | 552 | 7,000 | 394.98 |
| 1986-01-04 | 552 | 552 | 552 | 552 | 2,000 | 394.98 |
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
