7309 (株)シマノ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 680 | 680 | 680 | 680 | 4,000 | 510.89 |
| 1987-12-26 | 720 | 720 | 720 | 720 | 5,000 | 540.95 |
| 1987-12-22 | 760 | 760 | 760 | 760 | 1,000 | 571 |
| 1987-12-18 | 760 | 760 | 760 | 760 | 2,000 | 571 |
| 1987-12-17 | 760 | 760 | 760 | 760 | 1,000 | 571 |
| 1987-12-14 | 760 | 760 | 760 | 760 | 1,000 | 571 |
| 1987-12-11 | 760 | 760 | 760 | 760 | 1,000 | 571 |
| 1987-12-10 | 770 | 770 | 770 | 770 | 1,000 | 578.51 |
| 1987-12-04 | 815 | 815 | 814 | 815 | 21,000 | 612.32 |
| 1987-12-02 | 725 | 725 | 725 | 725 | 2,000 | 544.70 |
| 1987-11-27 | 739 | 739 | 739 | 739 | 1,000 | 555.22 |
| 1987-11-26 | 740 | 741 | 740 | 740 | 5,000 | 555.97 |
| 1987-11-24 | 740 | 740 | 740 | 740 | 2,000 | 555.97 |
| 1987-11-20 | 740 | 740 | 740 | 740 | 2,000 | 555.97 |
| 1987-11-17 | 760 | 760 | 760 | 760 | 4,000 | 571 |
| 1987-11-16 | 750 | 750 | 750 | 750 | 4,000 | 563.49 |
| 1987-11-12 | 700 | 700 | 700 | 700 | 1,000 | 525.92 |
| 1987-11-11 | 705 | 705 | 700 | 700 | 5,000 | 525.92 |
| 1987-11-10 | 700 | 715 | 700 | 715 | 12,000 | 537.19 |
| 1987-11-09 | 710 | 710 | 710 | 710 | 2,000 | 533.43 |
| 1987-11-07 | 720 | 720 | 720 | 720 | 3,000 | 540.95 |
| 1987-11-06 | 706 | 706 | 706 | 706 | 1,000 | 530.43 |
| 1987-11-05 | 711 | 721 | 705 | 705 | 8,000 | 529.68 |
| 1987-11-04 | 710 | 710 | 701 | 701 | 4,000 | 526.67 |
| 1987-11-02 | 710 | 710 | 710 | 710 | 6,000 | 533.43 |
| 1987-10-31 | 720 | 720 | 700 | 710 | 19,000 | 533.43 |
| 1987-10-28 | 770 | 770 | 750 | 750 | 4,000 | 563.49 |
| 1987-10-26 | 780 | 780 | 780 | 780 | 2,000 | 586.03 |
| 1987-10-23 | 809 | 809 | 809 | 809 | 5,000 | 607.81 |
| 1987-10-22 | 820 | 820 | 810 | 810 | 5,000 | 608.57 |
| 1987-10-21 | 800 | 831 | 800 | 820 | 9,000 | 616.08 |
| 1987-10-20 | 800 | 800 | 800 | 800 | 11,000 | 601.05 |
| 1987-10-19 | 845 | 845 | 825 | 840 | 3,000 | 631.10 |
| 1987-10-16 | 865 | 865 | 865 | 865 | 1,000 | 649.89 |
| 1987-10-15 | 870 | 870 | 865 | 865 | 7,000 | 649.89 |
| 1987-10-14 | 874 | 874 | 874 | 874 | 1,000 | 656.65 |
| 1987-10-13 | 870 | 870 | 870 | 870 | 6,000 | 653.64 |
| 1987-10-12 | 875 | 875 | 874 | 874 | 3,000 | 656.65 |
| 1987-10-09 | 875 | 875 | 870 | 870 | 9,000 | 653.64 |
| 1987-10-08 | 860 | 880 | 860 | 880 | 9,000 | 661.16 |
| 1987-10-07 | 865 | 865 | 850 | 850 | 10,000 | 638.62 |
| 1987-10-06 | 865 | 870 | 865 | 865 | 12,000 | 649.89 |
| 1987-10-05 | 865 | 870 | 865 | 870 | 8,000 | 653.64 |
| 1987-10-03 | 865 | 865 | 865 | 865 | 2,000 | 649.89 |
| 1987-10-02 | 866 | 866 | 864 | 865 | 9,000 | 649.89 |
| 1987-10-01 | 865 | 865 | 865 | 865 | 1,000 | 649.89 |
| 1987-09-30 | 850 | 850 | 850 | 850 | 3,000 | 638.62 |
| 1987-09-29 | 845 | 845 | 845 | 845 | 1,000 | 634.86 |
| 1987-09-26 | 845 | 845 | 845 | 845 | 1,000 | 634.86 |
| 1987-09-25 | 841 | 841 | 841 | 841 | 1,000 | 631.86 |
| 1987-09-24 | 860 | 860 | 859 | 860 | 19,000 | 646.13 |
| 1987-09-21 | 851 | 856 | 850 | 850 | 3,000 | 638.62 |
| 1987-09-17 | 860 | 860 | 860 | 860 | 2,000 | 646.13 |
| 1987-09-11 | 865 | 865 | 865 | 865 | 3,000 | 649.89 |
| 1987-09-02 | 890 | 890 | 890 | 890 | 2,000 | 668.67 |
| 1987-09-01 | 890 | 900 | 890 | 890 | 5,000 | 668.67 |
| 1987-08-31 | 910 | 910 | 910 | 910 | 5,000 | 683.70 |
| 1987-08-29 | 890 | 890 | 890 | 890 | 1,000 | 668.67 |
| 1987-08-27 | 895 | 900 | 895 | 900 | 5,000 | 676.18 |
| 1987-08-26 | 880 | 880 | 880 | 880 | 2,000 | 661.16 |
| 1987-08-25 | 870 | 870 | 870 | 870 | 3,000 | 653.64 |
| 1987-08-24 | 850 | 850 | 850 | 850 | 8,000 | 638.62 |
| 1987-08-22 | 865 | 865 | 860 | 860 | 2,000 | 646.13 |
| 1987-08-21 | 870 | 870 | 870 | 870 | 1,000 | 653.64 |
| 1987-08-20 | 870 | 870 | 870 | 870 | 2,000 | 653.64 |
| 1987-08-19 | 880 | 880 | 880 | 880 | 1,000 | 661.16 |
| 1987-08-13 | 885 | 885 | 884 | 884 | 2,000 | 664.16 |
| 1987-08-12 | 895 | 902 | 895 | 895 | 17,000 | 672.43 |
| 1987-08-11 | 900 | 900 | 900 | 900 | 9,000 | 676.18 |
| 1987-08-10 | 880 | 900 | 880 | 900 | 17,000 | 676.18 |
| 1987-08-07 | 850 | 860 | 850 | 860 | 4,000 | 646.13 |
| 1987-08-03 | 860 | 860 | 860 | 860 | 2,000 | 646.13 |
| 1987-08-01 | 860 | 860 | 860 | 860 | 3,000 | 646.13 |
| 1987-07-31 | 865 | 865 | 855 | 860 | 38,000 | 646.13 |
| 1987-07-30 | 860 | 860 | 860 | 860 | 7,000 | 646.13 |
| 1987-07-29 | 830 | 845 | 830 | 845 | 12,000 | 634.86 |
| 1987-07-25 | 805 | 805 | 805 | 805 | 1,000 | 604.81 |
| 1987-07-24 | 811 | 811 | 805 | 805 | 4,000 | 604.81 |
| 1987-07-23 | 829 | 829 | 811 | 811 | 2,000 | 609.32 |
| 1987-07-22 | 830 | 840 | 830 | 840 | 2,000 | 631.10 |
| 1987-07-21 | 835 | 842 | 835 | 840 | 6,000 | 631.10 |
| 1987-07-20 | 875 | 875 | 850 | 850 | 20,000 | 638.62 |
| 1987-07-17 | 870 | 875 | 870 | 875 | 14,000 | 657.40 |
| 1987-07-16 | 830 | 865 | 830 | 865 | 23,000 | 649.89 |
| 1987-07-15 | 801 | 801 | 801 | 801 | 1,000 | 601.80 |
| 1987-07-09 | 780 | 780 | 780 | 780 | 1,000 | 586.03 |
| 1987-07-08 | 800 | 800 | 800 | 800 | 1,000 | 601.05 |
| 1987-07-07 | 801 | 801 | 801 | 801 | 1,000 | 601.80 |
| 1987-07-06 | 800 | 800 | 800 | 800 | 2,000 | 601.05 |
| 1987-07-04 | 820 | 820 | 820 | 820 | 5,000 | 616.08 |
| 1987-07-03 | 811 | 830 | 811 | 820 | 7,000 | 616.08 |
| 1987-07-02 | 800 | 811 | 800 | 811 | 10,000 | 609.32 |
| 1987-07-01 | 796 | 800 | 796 | 800 | 9,000 | 601.05 |
| 1987-06-30 | 800 | 802 | 798 | 798 | 18,000 | 599.55 |
| 1987-06-29 | 790 | 790 | 790 | 790 | 2,000 | 593.54 |
| 1987-06-27 | 789 | 790 | 780 | 790 | 14,000 | 593.54 |
| 1987-06-26 | 780 | 780 | 770 | 770 | 4,000 | 578.51 |
| 1987-06-25 | 780 | 780 | 770 | 770 | 5,000 | 578.51 |
| 1987-06-24 | 789 | 790 | 780 | 780 | 11,000 | 586.03 |
| 1987-06-23 | 770 | 770 | 770 | 770 | 4,000 | 578.51 |
| 1987-06-22 | 820 | 825 | 790 | 790 | 14,000 | 593.54 |
| 1987-06-19 | 795 | 813 | 795 | 813 | 19,000 | 610.82 |
| 1987-06-18 | 775 | 775 | 775 | 775 | 9,000 | 582.27 |
| 1987-06-17 | 735 | 755 | 735 | 755 | 15,000 | 567.24 |
| 1987-06-16 | 740 | 740 | 730 | 740 | 14,000 | 555.97 |
| 1987-06-15 | 740 | 740 | 740 | 740 | 11,000 | 555.97 |
| 1987-06-12 | 740 | 740 | 732 | 732 | 4,000 | 549.96 |
| 1987-06-11 | 729 | 730 | 726 | 726 | 9,000 | 545.46 |
| 1987-06-10 | 741 | 741 | 740 | 740 | 14,000 | 555.97 |
| 1987-06-09 | 760 | 760 | 740 | 740 | 13,000 | 555.97 |
| 1987-06-08 | 760 | 760 | 755 | 760 | 21,000 | 571 |
| 1987-06-06 | 740 | 740 | 740 | 740 | 4,000 | 555.97 |
| 1987-06-05 | 735 | 740 | 735 | 740 | 31,000 | 555.97 |
| 1987-06-04 | 725 | 725 | 720 | 725 | 13,000 | 544.70 |
| 1987-06-03 | 716 | 716 | 715 | 715 | 2,000 | 537.19 |
| 1987-06-02 | 715 | 715 | 715 | 715 | 14,000 | 537.19 |
| 1987-06-01 | 715 | 720 | 715 | 720 | 4,000 | 540.95 |
| 1987-05-26 | 720 | 720 | 720 | 720 | 1,000 | 540.95 |
| 1987-05-25 | 700 | 720 | 700 | 720 | 4,000 | 540.95 |
| 1987-05-20 | 699 | 700 | 699 | 700 | 3,000 | 525.92 |
| 1987-05-15 | 697 | 697 | 697 | 697 | 1,000 | 523.67 |
| 1987-05-13 | 702 | 716 | 702 | 716 | 2,000 | 512.33 |
| 1987-05-11 | 720 | 720 | 702 | 702 | 7,000 | 502.31 |
| 1987-05-07 | 716 | 716 | 715 | 715 | 58,000 | 511.61 |
| 1987-05-02 | 702 | 702 | 702 | 702 | 2,000 | 502.31 |
| 1987-05-01 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 1987-04-30 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 1987-04-28 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 1987-04-23 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 1987-04-22 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 1987-04-21 | 691 | 700 | 691 | 700 | 4,000 | 500.88 |
| 1987-04-20 | 691 | 691 | 691 | 691 | 1,000 | 494.44 |
| 1987-04-17 | 700 | 700 | 700 | 700 | 1,000 | 500.88 |
| 1987-04-16 | 690 | 690 | 690 | 690 | 3,000 | 493.72 |
| 1987-04-15 | 690 | 690 | 690 | 690 | 2,000 | 493.72 |
| 1987-04-13 | 690 | 690 | 690 | 690 | 1,000 | 493.72 |
| 1987-04-10 | 690 | 690 | 690 | 690 | 1,000 | 493.72 |
| 1987-04-09 | 689 | 689 | 689 | 689 | 1,000 | 493.01 |
| 1987-04-08 | 690 | 695 | 690 | 695 | 7,000 | 497.30 |
| 1987-04-07 | 685 | 685 | 685 | 685 | 1,000 | 490.14 |
| 1987-04-06 | 685 | 685 | 685 | 685 | 7,000 | 490.14 |
| 1987-04-04 | 680 | 680 | 680 | 680 | 1,000 | 486.57 |
| 1987-04-03 | 680 | 680 | 680 | 680 | 1,000 | 486.57 |
| 1987-04-02 | 680 | 680 | 680 | 680 | 1,000 | 486.57 |
| 1987-03-31 | 680 | 680 | 680 | 680 | 1,000 | 486.57 |
| 1987-03-25 | 670 | 670 | 670 | 670 | 1,000 | 479.41 |
| 1987-03-20 | 675 | 675 | 675 | 675 | 1,000 | 482.99 |
| 1987-03-19 | 665 | 665 | 665 | 665 | 28,000 | 475.83 |
| 1987-03-13 | 650 | 650 | 650 | 650 | 1,000 | 465.10 |
| 1987-03-11 | 640 | 645 | 640 | 641 | 5,000 | 458.66 |
| 1987-03-06 | 645 | 645 | 645 | 645 | 3,000 | 461.52 |
| 1987-03-04 | 650 | 650 | 650 | 650 | 4,000 | 465.10 |
| 1987-03-03 | 650 | 650 | 650 | 650 | 6,000 | 465.10 |
| 1987-03-02 | 650 | 650 | 650 | 650 | 1,000 | 465.10 |
| 1987-02-20 | 670 | 670 | 670 | 670 | 2,000 | 479.41 |
| 1987-02-19 | 670 | 670 | 670 | 670 | 1,000 | 479.41 |
| 1987-02-18 | 670 | 670 | 670 | 670 | 1,000 | 479.41 |
| 1987-02-17 | 670 | 670 | 670 | 670 | 1,000 | 479.41 |
| 1987-02-16 | 670 | 670 | 670 | 670 | 1,000 | 479.41 |
| 1987-02-07 | 690 | 690 | 690 | 690 | 1,000 | 493.72 |
| 1987-02-06 | 690 | 690 | 690 | 690 | 1,000 | 493.72 |
| 1987-02-03 | 690 | 690 | 690 | 690 | 1,000 | 493.72 |
| 1987-02-02 | 700 | 700 | 700 | 700 | 6,000 | 500.88 |
| 1987-01-31 | 700 | 700 | 700 | 700 | 2,000 | 500.88 |
| 1987-01-21 | 719 | 719 | 719 | 719 | 1,000 | 514.47 |
| 1987-01-20 | 718 | 720 | 718 | 720 | 8,000 | 515.19 |
| 1987-01-19 | 708 | 708 | 708 | 708 | 5,000 | 506.60 |
| 1987-01-12 | 700 | 700 | 700 | 700 | 5,000 | 500.88 |
| 1987-01-09 | 701 | 701 | 700 | 701 | 8,000 | 501.59 |
| 1987-01-06 | 710 | 710 | 710 | 710 | 7,000 | 508.03 |
| 1987-01-05 | 710 | 710 | 710 | 710 | 8,000 | 508.03 |
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
