7309 (株)シマノ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 2,190 | 2,190 | 2,150 | 2,160 | 6,000 | 2,160 |
| 1991-12-18 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 2,310 |
| 1991-12-17 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1991-12-13 | 2,290 | 2,290 | 2,280 | 2,280 | 7,000 | 2,280 |
| 1991-12-11 | 2,210 | 2,240 | 2,190 | 2,190 | 6,000 | 2,190 |
| 1991-12-10 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1991-12-05 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1991-12-03 | 2,340 | 2,340 | 2,340 | 2,340 | 16,000 | 2,340 |
| 1991-12-02 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1991-11-29 | 2,490 | 2,490 | 2,340 | 2,340 | 7,000 | 2,340 |
| 1991-11-21 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1991-11-20 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1991-11-15 | 2,190 | 2,190 | 2,150 | 2,170 | 4,000 | 2,170 |
| 1991-11-14 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,272.73 |
| 1991-11-13 | 2,520 | 2,520 | 2,500 | 2,500 | 3,000 | 2,272.73 |
| 1991-11-11 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 2,290.91 |
| 1991-11-08 | 2,680 | 2,680 | 2,640 | 2,640 | 2,000 | 2,400 |
| 1991-11-07 | 2,760 | 2,760 | 2,720 | 2,720 | 2,000 | 2,472.73 |
| 1991-10-31 | 3,130 | 3,130 | 3,130 | 3,130 | 12,000 | 2,845.45 |
| 1991-10-30 | 3,110 | 3,160 | 3,110 | 3,160 | 8,000 | 2,872.73 |
| 1991-10-29 | 3,110 | 3,150 | 3,100 | 3,110 | 6,000 | 2,827.27 |
| 1991-10-28 | 3,150 | 3,220 | 3,150 | 3,150 | 23,000 | 2,863.64 |
| 1991-10-25 | 3,050 | 3,150 | 3,050 | 3,150 | 27,000 | 2,863.64 |
| 1991-10-24 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 2,327.27 |
| 1991-10-21 | 2,710 | 2,710 | 2,710 | 2,710 | 8,000 | 2,463.64 |
| 1991-10-18 | 2,710 | 2,710 | 2,710 | 2,710 | 12,000 | 2,463.64 |
| 1991-10-17 | 2,750 | 2,750 | 2,710 | 2,710 | 10,000 | 2,463.64 |
| 1991-10-16 | 2,710 | 2,710 | 2,710 | 2,710 | 3,000 | 2,463.64 |
| 1991-10-15 | 2,570 | 2,580 | 2,570 | 2,580 | 5,000 | 2,345.45 |
| 1991-10-14 | 2,630 | 2,630 | 2,580 | 2,580 | 6,000 | 2,345.45 |
| 1991-10-11 | 2,600 | 2,600 | 2,580 | 2,580 | 20,000 | 2,345.45 |
| 1991-10-09 | 2,660 | 2,660 | 2,570 | 2,600 | 10,000 | 2,363.64 |
| 1991-10-08 | 2,740 | 2,760 | 2,700 | 2,700 | 13,000 | 2,454.55 |
| 1991-10-07 | 2,850 | 2,860 | 2,790 | 2,790 | 70,000 | 2,536.36 |
| 1991-10-04 | 2,830 | 2,850 | 2,780 | 2,810 | 17,000 | 2,554.55 |
| 1991-10-03 | 2,710 | 2,790 | 2,710 | 2,790 | 5,000 | 2,536.36 |
| 1991-10-02 | 2,540 | 2,600 | 2,540 | 2,600 | 5,000 | 2,363.64 |
| 1991-10-01 | 2,500 | 2,500 | 2,480 | 2,480 | 14,000 | 2,254.55 |
| 1991-09-30 | 2,520 | 2,520 | 2,490 | 2,490 | 11,000 | 2,263.64 |
| 1991-09-27 | 2,410 | 2,450 | 2,410 | 2,450 | 6,000 | 2,227.27 |
| 1991-09-26 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,081.82 |
| 1991-09-25 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 2,054.55 |
| 1991-09-24 | 2,210 | 2,220 | 2,210 | 2,220 | 4,000 | 2,018.18 |
| 1991-09-17 | 2,400 | 2,440 | 2,400 | 2,440 | 6,000 | 2,218.18 |
| 1991-09-13 | 2,290 | 2,370 | 2,290 | 2,350 | 55,000 | 2,136.36 |
| 1991-09-12 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,045.45 |
| 1991-09-09 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,045.45 |
| 1991-09-06 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,063.64 |
| 1991-09-04 | 2,280 | 2,280 | 2,250 | 2,250 | 2,000 | 2,045.45 |
| 1991-08-26 | 1,950 | 1,980 | 1,920 | 1,920 | 5,000 | 1,745.45 |
| 1991-08-22 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,800 |
| 1991-08-13 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 1,809.09 |
| 1991-08-12 | 2,120 | 2,130 | 2,040 | 2,040 | 6,000 | 1,854.55 |
| 1991-08-09 | 2,200 | 2,200 | 2,190 | 2,190 | 9,000 | 1,990.91 |
| 1991-08-08 | 2,260 | 2,260 | 2,200 | 2,200 | 3,000 | 2,000 |
| 1991-08-07 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,054.55 |
| 1991-07-31 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,145.45 |
| 1991-07-30 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,163.64 |
| 1991-07-29 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,163.64 |
| 1991-07-26 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 2,163.64 |
| 1991-07-25 | 2,360 | 2,370 | 2,360 | 2,370 | 3,000 | 2,154.55 |
| 1991-07-23 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,109.09 |
| 1991-07-22 | 2,430 | 2,430 | 2,350 | 2,350 | 5,000 | 2,136.36 |
| 1991-07-19 | 2,440 | 2,440 | 2,390 | 2,390 | 10,000 | 2,172.73 |
| 1991-07-18 | 2,550 | 2,550 | 2,400 | 2,400 | 50,000 | 2,181.82 |
| 1991-07-17 | 2,570 | 2,580 | 2,540 | 2,540 | 11,000 | 2,309.09 |
| 1991-07-16 | 2,560 | 2,590 | 2,560 | 2,590 | 5,000 | 2,354.55 |
| 1991-07-15 | 2,490 | 2,510 | 2,490 | 2,510 | 3,000 | 2,281.82 |
| 1991-07-12 | 2,510 | 2,530 | 2,490 | 2,490 | 14,000 | 2,263.64 |
| 1991-07-11 | 2,590 | 2,590 | 2,550 | 2,550 | 17,000 | 2,318.18 |
| 1991-07-09 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 | 1,900 |
| 1991-07-05 | 2,550 | 2,570 | 2,510 | 2,510 | 15,000 | 2,281.82 |
| 1991-07-04 | 2,590 | 2,590 | 2,590 | 2,590 | 2,000 | 2,354.55 |
| 1991-07-03 | 3,050 | 3,050 | 3,000 | 3,000 | 2,000 | 2,727.27 |
| 1991-07-02 | 3,020 | 3,020 | 2,970 | 3,000 | 8,000 | 2,727.27 |
| 1991-07-01 | 3,120 | 3,120 | 3,060 | 3,060 | 10,000 | 2,781.82 |
| 1991-06-28 | 3,210 | 3,220 | 3,170 | 3,170 | 8,000 | 2,881.82 |
| 1991-06-27 | 3,150 | 3,160 | 3,150 | 3,160 | 3,000 | 2,872.73 |
| 1991-06-26 | 3,240 | 3,240 | 3,240 | 3,240 | 4,000 | 2,945.45 |
| 1991-06-25 | 3,140 | 3,150 | 3,140 | 3,140 | 3,000 | 2,854.55 |
| 1991-06-24 | 3,220 | 3,230 | 3,150 | 3,170 | 16,000 | 2,881.82 |
| 1991-06-21 | 3,190 | 3,190 | 3,170 | 3,170 | 12,000 | 2,881.82 |
| 1991-06-19 | 3,300 | 3,300 | 3,240 | 3,240 | 5,000 | 2,945.45 |
| 1991-06-18 | 3,390 | 3,390 | 3,300 | 3,300 | 11,000 | 3,000 |
| 1991-06-17 | 3,420 | 3,420 | 3,350 | 3,400 | 9,000 | 3,090.91 |
| 1991-06-14 | 3,360 | 3,440 | 3,360 | 3,440 | 20,000 | 3,127.27 |
| 1991-06-13 | 3,350 | 3,350 | 3,350 | 3,350 | 14,000 | 3,045.45 |
| 1991-06-11 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,045.45 |
| 1991-06-06 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,000 |
| 1991-06-05 | 3,410 | 3,410 | 3,320 | 3,320 | 29,000 | 3,018.18 |
| 1991-06-04 | 3,410 | 3,410 | 3,410 | 3,410 | 3,000 | 3,100 |
| 1991-06-03 | 3,500 | 3,500 | 3,490 | 3,490 | 2,000 | 3,172.73 |
| 1991-05-31 | 3,560 | 3,570 | 3,490 | 3,490 | 39,000 | 3,172.73 |
| 1991-05-30 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 3,190.91 |
| 1991-05-29 | 3,410 | 3,470 | 3,360 | 3,470 | 6,000 | 3,154.55 |
| 1991-05-28 | 3,240 | 3,320 | 3,240 | 3,320 | 3,000 | 3,018.18 |
| 1991-05-24 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,318.18 |
| 1991-05-23 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 3,354.55 |
| 1991-05-21 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 3,354.55 |
| 1991-05-15 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 3,545.45 |
| 1991-05-14 | 4,200 | 4,270 | 4,200 | 4,270 | 2,000 | 3,528.93 |
| 1991-05-09 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 | 4,041.32 |
| 1991-05-08 | 4,940 | 4,940 | 4,910 | 4,910 | 36,000 | 4,057.85 |
| 1991-05-07 | 5,000 | 5,000 | 4,960 | 4,960 | 17,000 | 4,099.17 |
| 1991-05-02 | 4,910 | 5,000 | 4,910 | 5,000 | 56,000 | 4,132.23 |
| 1991-05-01 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,049.59 |
| 1991-04-30 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 4,016.53 |
| 1991-04-26 | 4,890 | 4,890 | 4,860 | 4,860 | 9,000 | 4,016.53 |
| 1991-04-25 | 4,980 | 4,980 | 4,890 | 4,890 | 19,000 | 4,041.32 |
| 1991-04-24 | 4,950 | 4,950 | 4,930 | 4,930 | 3,000 | 4,074.38 |
| 1991-04-23 | 4,780 | 4,850 | 4,780 | 4,850 | 4,000 | 4,008.26 |
| 1991-04-22 | 4,820 | 4,900 | 4,820 | 4,900 | 22,000 | 4,049.59 |
| 1991-04-19 | 4,760 | 4,760 | 4,720 | 4,720 | 38,000 | 3,900.83 |
| 1991-04-18 | 4,750 | 4,750 | 4,750 | 4,750 | 3,000 | 3,925.62 |
| 1991-04-17 | 4,860 | 4,860 | 4,800 | 4,800 | 11,000 | 3,966.94 |
| 1991-04-16 | 4,900 | 4,900 | 4,820 | 4,820 | 5,000 | 3,983.47 |
| 1991-04-15 | 4,820 | 4,890 | 4,820 | 4,860 | 82,000 | 4,016.53 |
| 1991-04-12 | 4,870 | 4,890 | 4,820 | 4,820 | 108,000 | 3,983.47 |
| 1991-04-11 | 4,700 | 4,850 | 4,700 | 4,820 | 284,000 | 3,983.47 |
| 1991-04-10 | 4,680 | 4,690 | 4,650 | 4,680 | 16,000 | 3,867.77 |
| 1991-04-09 | 4,760 | 4,760 | 4,710 | 4,750 | 96,000 | 3,925.62 |
| 1991-04-08 | 4,690 | 4,800 | 4,690 | 4,760 | 46,000 | 3,933.88 |
| 1991-04-05 | 4,510 | 4,680 | 4,510 | 4,640 | 380,000 | 3,834.71 |
| 1991-04-04 | 4,440 | 4,500 | 4,440 | 4,500 | 252,000 | 3,719.01 |
| 1991-04-03 | 4,440 | 4,440 | 4,440 | 4,440 | 2,000 | 3,669.42 |
| 1991-04-01 | 4,500 | 4,540 | 4,490 | 4,490 | 26,000 | 3,710.74 |
| 1991-03-29 | 4,450 | 4,500 | 4,450 | 4,450 | 23,000 | 3,677.69 |
| 1991-03-28 | 4,450 | 4,450 | 4,450 | 4,450 | 5,000 | 3,677.69 |
| 1991-03-27 | 4,100 | 4,100 | 4,100 | 4,100 | 7,000 | 3,388.43 |
| 1991-03-26 | 4,100 | 4,100 | 4,100 | 4,100 | 1,501,000 | 3,388.43 |
| 1991-03-25 | 4,170 | 4,170 | 4,100 | 4,100 | 1,523,000 | 3,388.43 |
| 1991-03-22 | 4,130 | 4,130 | 4,100 | 4,120 | 12,000 | 3,404.96 |
| 1991-03-20 | 4,190 | 4,190 | 4,090 | 4,090 | 14,000 | 3,380.17 |
| 1991-03-19 | 4,280 | 4,280 | 4,240 | 4,250 | 15,000 | 3,512.40 |
| 1991-03-18 | 4,210 | 4,300 | 4,210 | 4,290 | 67,000 | 3,545.45 |
| 1991-03-15 | 4,290 | 4,310 | 4,290 | 4,310 | 18,000 | 3,561.98 |
| 1991-03-12 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 3,553.72 |
| 1991-03-11 | 4,260 | 4,270 | 4,260 | 4,270 | 2,000 | 3,528.93 |
| 1991-03-08 | 4,300 | 4,300 | 4,300 | 4,300 | 10,000 | 3,553.72 |
| 1991-03-07 | 4,350 | 4,350 | 4,300 | 4,300 | 2,000 | 3,553.72 |
| 1991-03-06 | 4,350 | 4,350 | 4,300 | 4,300 | 3,000 | 3,553.72 |
| 1991-03-04 | 4,190 | 4,380 | 4,190 | 4,380 | 13,000 | 3,619.83 |
| 1991-02-28 | 4,350 | 4,350 | 4,230 | 4,230 | 20,000 | 3,495.87 |
| 1991-02-26 | 4,350 | 4,400 | 4,350 | 4,400 | 4,000 | 3,636.36 |
| 1991-02-25 | 4,380 | 4,400 | 4,380 | 4,400 | 2,000 | 3,636.36 |
| 1991-02-20 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 3,636.36 |
| 1991-02-19 | 4,420 | 4,420 | 4,390 | 4,390 | 3,000 | 3,628.10 |
| 1991-02-15 | 4,380 | 4,380 | 4,380 | 4,380 | 2,000 | 3,619.83 |
| 1991-02-13 | 4,560 | 4,560 | 4,560 | 4,560 | 227,000 | 3,768.59 |
| 1991-02-12 | 4,470 | 4,560 | 4,470 | 4,560 | 305,000 | 3,768.59 |
| 1991-02-08 | 4,240 | 4,350 | 4,240 | 4,350 | 272,000 | 3,595.04 |
| 1991-02-07 | 4,140 | 4,140 | 4,140 | 4,140 | 3,000 | 3,421.49 |
| 1991-02-05 | 4,340 | 4,360 | 4,340 | 4,360 | 3,000 | 3,603.31 |
| 1991-02-04 | 4,250 | 4,290 | 4,250 | 4,290 | 2,000 | 3,545.45 |
| 1991-02-01 | 4,200 | 4,220 | 4,200 | 4,220 | 2,000 | 3,487.60 |
| 1991-01-31 | 4,150 | 4,250 | 4,150 | 4,150 | 25,000 | 3,429.75 |
| 1991-01-30 | 3,990 | 4,080 | 3,990 | 4,080 | 15,000 | 3,371.90 |
| 1991-01-29 | 3,930 | 3,990 | 3,930 | 3,990 | 2,000 | 3,297.52 |
| 1991-01-25 | 4,030 | 4,030 | 3,980 | 3,980 | 9,000 | 3,289.26 |
| 1991-01-21 | 4,060 | 4,070 | 4,060 | 4,070 | 2,000 | 3,363.64 |
| 1991-01-18 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 3,314.05 |
| 1991-01-17 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 3,190.08 |
| 1991-01-16 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,231.41 |
| 1991-01-09 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,297.52 |
| 1991-01-07 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 | 3,421.49 |
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
