7309 (株)シマノ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,8501,8501,8501,85020,0001,850
1992-12-291,8101,8401,8101,84012,0001,840
1992-12-281,8301,8301,8001,8003,0001,800
1992-12-251,8201,8301,8201,82016,0001,820
1992-12-241,8501,8501,8501,8501,0001,850
1992-12-221,8501,8501,8501,8505,0001,850
1992-12-211,8501,8501,8201,8505,0001,850
1992-12-181,8401,8401,8401,8401,0001,840
1992-12-171,7301,7901,7301,78020,0001,780
1992-12-161,7701,7701,7501,76018,0001,760
1992-12-151,7601,7701,7501,75011,0001,750
1992-12-141,7801,7801,7801,7806,0001,780
1992-12-111,8601,8601,8401,84014,0001,840
1992-12-101,8501,8501,8501,8501,0001,850
1992-12-091,8701,9101,8701,9106,0001,910
1992-12-081,7801,9001,7801,90028,0001,900
1992-12-071,8301,8301,8001,80011,0001,800
1992-12-041,8801,8801,8101,81015,0001,810
1992-12-021,5301,5501,5301,5506,0001,550
1992-12-011,5501,5601,5201,52023,0001,520
1992-11-301,5801,5901,5601,56025,0001,560
1992-11-271,5601,5801,5601,58044,0001,580
1992-11-261,5301,5301,5301,5303,0001,530
1992-11-251,5301,5301,5201,53011,0001,530
1992-11-241,4701,5501,4701,55024,0001,550
1992-11-201,4801,5001,4801,50060,0001,500
1992-11-191,4801,5001,4801,49023,0001,490
1992-11-181,4501,4801,4501,470252,0001,470
1992-11-171,4301,4501,4301,45056,0001,450
1992-11-161,3901,3901,3901,3905,0001,390
1992-11-131,3301,3301,3301,3301,0001,330
1992-11-121,2701,2701,2701,2701,0001,270
1992-11-111,3201,3201,2901,2905,0001,290
1992-11-101,3201,3201,3201,3201,0001,320
1992-11-091,3501,3501,3501,3503,0001,350
1992-11-061,3501,3501,3501,3501,0001,350
1992-11-051,3901,3901,3901,3901,0001,390
1992-11-041,3901,3901,3901,3901,0001,390
1992-11-021,4101,4101,4101,4101,0001,410
1992-10-301,4401,4401,4301,44055,0001,440
1992-10-291,4001,4101,4001,4102,0001,410
1992-10-281,4001,4101,4001,4102,0001,410
1992-10-271,4001,4001,4001,4002,0001,400
1992-10-261,4101,4101,4101,4102,0001,410
1992-10-231,4001,4101,4001,41011,0001,410
1992-10-221,3701,3701,3601,3603,0001,360
1992-10-211,3601,3801,3601,38022,0001,380
1992-10-201,3401,3501,3401,3506,0001,350
1992-10-191,3301,3301,3301,3301,0001,330
1992-10-161,3101,3101,3101,3101,0001,310
1992-10-151,3001,3001,3001,3001,0001,300
1992-10-131,2601,2601,2601,2601,0001,260
1992-10-121,2701,2701,2701,2701,0001,270
1992-10-081,2801,2801,2701,2702,0001,270
1992-10-071,3001,3001,3001,3001,0001,300
1992-10-061,2501,2501,2401,2407,0001,240
1992-10-051,2501,2501,2501,2501,0001,250
1992-10-021,2601,2601,2601,2601,0001,260
1992-10-011,2601,2601,2401,2402,0001,240
1992-09-301,3201,3201,2901,29037,0001,290
1992-09-291,3401,3401,3401,3404,0001,340
1992-09-281,3501,3501,3501,3501,0001,350
1992-09-251,3601,3601,3601,3601,0001,360
1992-09-221,3801,3801,3801,3801,0001,380
1992-09-181,4001,4001,4001,4001,0001,400
1992-09-171,3601,3701,3601,3702,0001,370
1992-09-111,3801,3801,3801,3808,0001,380
1992-09-101,4001,4001,4001,4001,0001,400
1992-09-091,3901,3901,3901,3901,0001,390
1992-09-081,3801,4001,3801,4007,0001,400
1992-09-041,4601,4701,4601,4704,0001,470
1992-09-011,5101,5101,5101,5105,0001,510
1992-08-311,4701,4701,4701,4701,0001,470
1992-08-281,4401,4401,4401,4402,0001,440
1992-08-271,2601,2601,2601,2601,0001,260
1992-08-251,3001,3201,3001,3205,0001,320
1992-08-191,0901,1101,0901,1107,0001,110
1992-08-181,1101,1101,1101,1101,0001,110
1992-08-171,1101,1101,1101,1101,0001,110
1992-08-141,0601,0801,0601,0803,0001,080
1992-08-131,0601,0601,0601,0601,0001,060
1992-08-111,1701,1701,1701,1701,0001,170
1992-08-061,2501,2501,2501,2501,0001,250
1992-08-041,2501,2501,2501,2501,0001,250
1992-08-031,2401,2401,2401,2401,0001,240
1992-07-311,2101,2301,2101,2304,0001,230
1992-07-301,1901,1901,1901,1901,0001,190
1992-07-291,2401,2401,2201,2202,0001,220
1992-07-241,3201,3201,3201,3201,0001,320
1992-07-231,3401,3401,3401,3401,0001,340
1992-07-221,3801,3801,3801,3802,0001,380
1992-07-201,4001,4201,4001,4202,0001,420
1992-07-171,4501,4501,4201,4203,0001,420
1992-07-161,4601,4601,4601,4601,0001,460
1992-07-151,4601,4601,4601,4601,0001,460
1992-07-141,4601,4601,4601,4601,0001,460
1992-07-131,4601,4601,4601,4601,0001,460
1992-07-101,4801,4801,4801,4801,0001,480
1992-07-091,4601,4601,4601,4601,0001,460
1992-07-081,4501,4501,4501,4501,0001,450
1992-07-061,5201,5201,5201,5201,0001,520
1992-07-031,4901,5001,4901,5002,0001,500
1992-07-011,4301,4301,4301,4301,0001,430
1992-06-301,4301,4301,4301,4302,0001,430
1992-06-261,4301,4301,4301,4301,0001,430
1992-06-251,4101,4101,4101,4101,0001,410
1992-06-241,4501,4501,4501,4501,0001,450
1992-06-231,4501,4501,4501,4501,0001,450
1992-06-221,4601,4601,4601,4603,0001,460
1992-06-191,4201,4201,4201,4203,0001,420
1992-06-171,5201,5201,5201,5202,0001,520
1992-06-161,5201,5201,5201,5201,0001,520
1992-06-151,5301,5301,5301,5303,0001,530
1992-06-121,5501,5501,5501,5502,0001,550
1992-06-111,5701,5701,5701,57010,0001,570
1992-06-101,5701,5701,5701,5702,0001,570
1992-06-091,5701,5701,5701,5703,0001,570
1992-06-041,5801,5801,5801,5802,0001,580
1992-06-031,5901,5901,5901,5902,0001,590
1992-06-021,5501,5501,5501,5502,0001,550
1992-06-011,5601,5601,5501,5503,0001,550
1992-05-281,5201,5201,5201,5201,0001,520
1992-05-271,5001,5001,4901,4902,0001,490
1992-05-261,5601,5601,5601,5601,0001,560
1992-05-251,5001,5201,5001,5008,0001,500
1992-05-211,5601,5601,5601,5603,0001,560
1992-05-191,5801,5801,5801,5801,0001,580
1992-05-181,6101,6101,6101,6101,0001,610
1992-05-141,6901,7101,6901,7102,0001,710
1992-05-131,7101,7101,7101,7104,0001,710
1992-05-121,6401,6401,6401,6405,0001,640
1992-05-081,5201,5201,5201,5201,0001,520
1992-05-071,5001,5001,5001,5001,0001,500
1992-05-011,3101,3101,3101,3103,0001,310
1992-04-281,3101,3101,3101,3101,0001,310
1992-04-211,2801,3001,2801,3002,0001,300
1992-03-231,7101,7101,7101,7101,0001,710
1992-03-191,7101,7101,7101,7101,0001,710
1992-03-181,7101,7101,7101,7101,0001,710
1992-03-171,7001,7001,7001,7001,0001,700
1992-03-131,7101,7101,7001,7003,0001,700
1992-03-101,7401,7401,7401,7405,0001,740
1992-03-091,7801,7801,7301,7302,0001,730
1992-03-051,7801,7801,7801,7802,0001,780
1992-02-281,8001,8001,8001,8001,0001,800
1992-02-271,8201,8201,8201,8201,0001,820
1992-02-211,8101,8201,8101,8202,0001,820
1992-02-181,8301,8301,8301,8308,0001,830
1992-02-171,7401,7701,7401,7703,0001,770
1992-02-131,8501,8501,8501,8501,0001,850
1992-02-062,0002,0002,0002,0001,0002,000
1992-01-312,0002,0202,0002,0203,0002,020
1992-01-302,0002,0002,0002,0001,0002,000
1992-01-241,8401,8401,8401,8401,0001,840
1992-01-221,7201,7201,7201,7202,0001,720
1992-01-211,7501,7501,7501,7501,0001,750
1992-01-201,6901,6901,6901,6904,0001,690
1992-01-171,7601,7601,7301,7306,0001,730
1992-01-161,7601,7601,7601,76012,0001,760
1992-01-141,7501,7501,7401,7406,0001,740
1992-01-101,9001,9001,9001,9001,0001,900
1992-01-091,9001,9001,9001,90010,0001,900
1992-01-072,1002,1002,1002,1001,0002,100

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