7309 (株)シマノの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,840	2,840	2,800	2,800	14,000	2,800
1993-12-29	2,800	2,820	2,790	2,790	9,000	2,790
1993-12-28	2,840	2,840	2,840	2,840	1,000	2,840
1993-12-27	2,800	2,800	2,800	2,800	3,000	2,800
1993-12-24	2,820	2,820	2,820	2,820	4,000	2,820
1993-12-22	2,820	2,850	2,820	2,840	819,000	2,840
1993-12-21	2,800	2,820	2,800	2,820	802,000	2,820
1993-12-20	2,830	2,830	2,810	2,810	10,000	2,810
1993-12-17	2,810	2,810	2,810	2,810	1,000	2,810
1993-12-16	2,850	2,850	2,850	2,850	2,000	2,850
1993-12-15	2,770	2,790	2,770	2,770	5,000	2,770
1993-12-14	2,840	2,840	2,840	2,840	4,000	2,840
1993-12-13	2,800	2,800	2,800	2,800	3,000	2,800
1993-12-10	2,820	2,830	2,780	2,780	40,000	2,780
1993-12-09	2,740	2,780	2,740	2,780	4,000	2,780
1993-12-08	2,720	2,750	2,670	2,670	22,000	2,670
1993-12-07	2,680	2,680	2,680	2,680	5,000	2,680
1993-12-06	2,790	2,790	2,660	2,660	13,000	2,660
1993-12-03	2,790	2,800	2,780	2,800	3,000	2,800
1993-12-02	2,750	2,820	2,750	2,800	13,000	2,800
1993-12-01	2,620	2,620	2,620	2,620	3,000	2,620
1993-11-30	2,600	2,600	2,550	2,580	18,000	2,580
1993-11-29	2,720	2,720	2,650	2,650	3,000	2,650
1993-11-26	2,770	2,770	2,720	2,720	8,000	2,720
1993-11-25	2,750	2,840	2,750	2,830	5,000	2,830
1993-11-24	2,730	2,790	2,720	2,730	111,000	2,730
1993-11-22	2,770	2,770	2,730	2,750	17,000	2,750
1993-11-19	2,820	2,820	2,800	2,800	19,000	2,800
1993-11-18	2,860	2,900	2,840	2,860	17,000	2,860
1993-11-17	2,810	2,830	2,810	2,830	2,000	2,830
1993-11-16	2,720	2,810	2,720	2,800	10,000	2,800
1993-11-15	2,820	2,830	2,770	2,770	13,000	2,770
1993-11-12	2,770	2,860	2,770	2,860	84,000	2,860
1993-11-11	2,760	2,760	2,750	2,750	4,000	2,750
1993-11-10	2,710	2,720	2,710	2,720	9,000	2,720
1993-11-09	2,760	2,770	2,730	2,730	19,000	2,730
1993-11-08	2,710	2,770	2,710	2,760	12,000	2,760
1993-11-05	2,730	2,730	2,690	2,720	5,000	2,720
1993-11-04	2,740	2,780	2,740	2,740	13,000	2,740
1993-11-02	2,750	2,780	2,750	2,780	10,000	2,780
1993-11-01	2,720	2,770	2,720	2,770	25,000	2,770
1993-10-29	2,740	2,740	2,700	2,700	4,000	2,700
1993-10-28	2,720	2,720	2,700	2,700	4,000	2,700
1993-10-27	2,720	2,720	2,700	2,710	22,000	2,710
1993-10-26	2,780	2,780	2,720	2,720	61,000	2,720
1993-10-25	2,800	2,850	2,790	2,790	22,000	2,790
1993-10-22	2,800	2,810	2,800	2,800	17,000	2,800
1993-10-21	2,850	2,850	2,820	2,820	13,000	2,820
1993-10-20	2,890	2,890	2,830	2,830	12,000	2,830
1993-10-19	2,900	2,910	2,900	2,910	4,000	2,910
1993-10-18	2,970	2,970	2,940	2,940	9,000	2,940
1993-10-15	2,940	3,000	2,940	3,000	16,000	3,000
1993-10-14	2,930	2,940	2,930	2,940	15,000	2,940
1993-10-13	2,950	2,950	2,930	2,950	10,000	2,950
1993-10-12	2,940	2,960	2,940	2,940	5,000	2,940
1993-10-08	2,910	2,910	2,910	2,910	2,000	2,910
1993-10-07	2,920	2,930	2,860	2,860	9,000	2,860
1993-10-06	2,920	2,950	2,920	2,950	5,000	2,950
1993-10-05	2,940	2,940	2,940	2,940	2,000	2,940
1993-10-04	2,950	2,950	2,950	2,950	1,000	2,950
1993-10-01	2,960	2,970	2,960	2,970	8,000	2,970
1993-09-30	3,000	3,030	2,980	2,990	26,000	2,990
1993-09-29	2,960	2,970	2,960	2,960	23,000	2,960
1993-09-28	2,860	2,880	2,860	2,880	43,000	2,880
1993-09-27	2,810	2,850	2,810	2,850	14,000	2,850
1993-09-24	2,800	2,800	2,800	2,800	2,000	2,800
1993-09-22	2,830	2,850	2,830	2,840	16,000	2,840
1993-09-21	2,850	2,870	2,850	2,870	15,000	2,870
1993-09-20	2,840	2,840	2,840	2,840	1,000	2,840
1993-09-17	2,850	2,860	2,850	2,860	12,000	2,860
1993-09-16	2,850	2,860	2,850	2,860	501,000	2,860
1993-09-14	2,860	2,870	2,850	2,850	518,000	2,850
1993-09-13	2,850	2,890	2,850	2,890	30,000	2,890
1993-09-10	2,850	2,870	2,850	2,870	9,000	2,870
1993-09-08	2,830	2,840	2,830	2,830	7,000	2,830
1993-09-07	2,870	2,870	2,870	2,870	20,000	2,870
1993-09-06	2,840	2,880	2,840	2,880	15,000	2,880
1993-09-03	2,820	2,840	2,820	2,840	5,000	2,840
1993-09-02	2,830	2,830	2,790	2,790	4,000	2,790
1993-09-01	2,830	2,830	2,830	2,830	2,000	2,830
1993-08-31	2,830	2,830	2,830	2,830	13,000	2,830
1993-08-30	2,800	2,800	2,800	2,800	1,000	2,800
1993-08-27	2,810	2,810	2,810	2,810	2,000	2,810
1993-08-26	2,830	2,850	2,830	2,850	83,000	2,850
1993-08-25	2,830	2,830	2,830	2,830	2,000	2,830
1993-08-24	2,830	2,830	2,830	2,830	1,000	2,830
1993-08-23	2,840	2,840	2,840	2,840	1,000	2,840
1993-08-20	2,830	2,830	2,830	2,830	1,000	2,830
1993-08-19	2,820	2,820	2,790	2,790	3,000	2,790
1993-08-18	2,820	2,820	2,820	2,820	2,000	2,820
1993-08-17	2,840	2,840	2,840	2,840	3,000	2,840
1993-08-16	2,830	2,840	2,830	2,840	5,000	2,840
1993-08-13	2,840	2,840	2,840	2,840	3,000	2,840
1993-08-12	2,870	2,880	2,870	2,880	6,000	2,880
1993-08-11	2,870	2,870	2,870	2,870	8,000	2,870
1993-08-10	2,850	2,850	2,830	2,830	10,000	2,830
1993-08-06	2,890	2,890	2,890	2,890	2,000	2,890
1993-08-05	2,860	2,890	2,840	2,890	58,000	2,890
1993-08-04	2,840	2,860	2,840	2,860	57,000	2,860
1993-08-03	2,830	2,840	2,830	2,840	10,000	2,840
1993-08-02	2,840	2,840	2,810	2,810	53,000	2,810
1993-07-30	2,890	2,890	2,860	2,860	79,000	2,860
1993-07-29	2,810	2,860	2,810	2,860	184,000	2,860
1993-07-28	2,770	2,800	2,770	2,800	116,000	2,800
1993-07-27	2,760	2,760	2,760	2,760	2,000	2,760
1993-07-26	2,710	2,770	2,710	2,770	5,000	2,770
1993-07-23	2,750	2,750	2,750	2,750	1,000	2,750
1993-07-22	2,800	2,810	2,800	2,800	76,000	2,800
1993-07-21	2,800	2,810	2,760	2,790	110,000	2,790
1993-07-20	2,830	2,830	2,820	2,820	80,000	2,820
1993-07-19	2,860	2,860	2,810	2,830	64,000	2,830
1993-07-16	2,760	2,860	2,760	2,860	15,000	2,860
1993-07-15	2,810	2,810	2,770	2,770	7,000	2,770
1993-07-14	2,790	2,790	2,750	2,790	4,000	2,790
1993-07-13	2,750	2,840	2,750	2,840	10,000	2,840
1993-07-12	2,730	2,740	2,710	2,710	4,000	2,710
1993-07-09	2,710	2,750	2,700	2,740	7,000	2,740
1993-07-08	2,630	2,700	2,630	2,700	10,000	2,700
1993-07-07	2,590	2,630	2,590	2,630	4,000	2,630
1993-07-06	2,570	2,570	2,570	2,570	6,000	2,570
1993-07-05	2,610	2,610	2,610	2,610	5,000	2,610
1993-07-02	2,570	2,570	2,570	2,570	2,000	2,570
1993-07-01	2,560	2,560	2,560	2,560	1,000	2,560
1993-06-30	2,570	2,570	2,540	2,560	18,000	2,560
1993-06-29	2,580	2,580	2,560	2,580	4,000	2,580
1993-06-28	2,550	2,620	2,550	2,620	5,000	2,620
1993-06-25	2,630	2,630	2,590	2,590	3,000	2,590
1993-06-24	2,550	2,640	2,550	2,640	6,000	2,640
1993-06-23	2,530	2,580	2,530	2,580	4,000	2,580
1993-06-22	2,500	2,500	2,480	2,480	2,000	2,480
1993-06-21	2,510	2,510	2,500	2,500	6,000	2,500
1993-06-18	2,590	2,590	2,590	2,590	1,000	2,590
1993-06-17	2,550	2,550	2,550	2,550	7,000	2,550
1993-06-16	2,560	2,560	2,550	2,550	5,000	2,550
1993-06-15	2,700	2,710	2,600	2,600	33,000	2,600
1993-06-14	2,730	2,730	2,710	2,710	19,000	2,710
1993-06-11	2,710	2,740	2,700	2,720	24,000	2,720
1993-06-10	2,600	2,600	2,600	2,600	2,000	2,600
1993-06-08	2,700	2,700	2,700	2,700	5,000	2,700
1993-06-07	2,710	2,710	2,710	2,710	2,000	2,710
1993-06-04	2,720	2,750	2,720	2,730	12,000	2,730
1993-06-03	2,660	2,700	2,660	2,680	20,000	2,680
1993-06-02	2,670	2,670	2,650	2,670	5,000	2,670
1993-06-01	2,670	2,680	2,670	2,680	2,000	2,680
1993-05-31	2,730	2,730	2,660	2,660	15,000	2,660
1993-05-28	2,600	2,650	2,600	2,650	5,000	2,650
1993-05-27	2,600	2,600	2,600	2,600	1,000	2,600
1993-05-26	2,530	2,530	2,530	2,530	10,000	2,530
1993-05-25	2,500	2,500	2,500	2,500	2,000	2,500
1993-05-24	2,460	2,460	2,460	2,460	1,000	2,460
1993-05-21	2,480	2,500	2,480	2,500	4,000	2,500
1993-05-20	2,450	2,450	2,450	2,450	1,000	2,450
1993-05-19	2,440	2,440	2,440	2,440	2,000	2,440
1993-05-18	2,440	2,440	2,440	2,440	1,000	2,440
1993-05-17	2,480	2,480	2,480	2,480	1,000	2,480
1993-05-14	2,500	2,500	2,500	2,500	2,000	2,500
1993-05-13	2,500	2,500	2,500	2,500	1,000	2,500
1993-05-12	2,510	2,510	2,510	2,510	1,000	2,510
1993-05-11	2,500	2,550	2,500	2,550	4,000	2,550
1993-05-10	2,480	2,480	2,480	2,480	1,000	2,480
1993-05-07	2,430	2,470	2,430	2,470	3,000	2,470
1993-05-06	2,470	2,470	2,470	2,470	1,000	2,470
1993-04-30	2,460	2,460	2,460	2,460	17,000	2,460
1993-04-28	2,420	2,420	2,420	2,420	8,000	2,420
1993-04-27	2,410	2,410	2,380	2,380	2,000	2,380
1993-04-26	2,330	2,370	2,330	2,370	3,000	2,370
1993-04-23	2,310	2,310	2,310	2,310	2,000	2,310
1993-04-22	2,340	2,360	2,340	2,340	8,000	2,340
1993-04-21	2,370	2,370	2,330	2,330	3,000	2,330
1993-04-20	2,390	2,460	2,390	2,390	7,000	2,390
1993-04-19	2,430	2,430	2,430	2,430	1,000	2,430
1993-04-16	2,490	2,490	2,490	2,490	3,000	2,490
1993-04-15	2,520	2,520	2,520	2,520	2,000	2,520
1993-04-14	2,510	2,550	2,510	2,510	10,000	2,510
1993-04-13	2,450	2,580	2,450	2,580	12,000	2,580
1993-04-12	2,450	2,450	2,450	2,450	1,000	2,450
1993-04-09	2,450	2,460	2,450	2,460	2,000	2,460
1993-04-08	2,480	2,480	2,480	2,480	5,000	2,480
1993-04-07	2,470	2,470	2,460	2,460	2,000	2,460
1993-04-06	2,450	2,500	2,450	2,500	4,000	2,500
1993-04-05	2,430	2,430	2,400	2,400	6,000	2,400
1993-04-02	2,430	2,430	2,430	2,430	1,000	2,430
1993-04-01	2,390	2,420	2,390	2,420	4,000	2,420
1993-03-31	2,430	2,440	2,410	2,430	23,000	2,430
1993-03-30	2,440	2,450	2,410	2,410	7,000	2,410
1993-03-29	2,480	2,480	2,480	2,480	9,000	2,480
1993-03-26	2,440	2,440	2,440	2,440	458,000	2,440
1993-03-25	2,370	2,420	2,370	2,420	254,000	2,420
1993-03-24	2,360	2,360	2,340	2,340	3,000	2,340
1993-03-23	2,330	2,400	2,330	2,400	4,000	2,400
1993-03-22	2,370	2,370	2,370	2,370	1,000	2,370
1993-03-19	2,400	2,400	2,370	2,400	19,000	2,400
1993-03-18	2,410	2,410	2,410	2,410	1,000	2,410
1993-03-17	2,310	2,310	2,310	2,310	3,000	2,310
1993-03-15	2,450	2,450	2,450	2,450	1,000	2,450
1993-03-12	2,460	2,490	2,460	2,460	11,000	2,460
1993-03-11	2,460	2,470	2,450	2,460	11,000	2,460
1993-03-10	2,310	2,380	2,310	2,380	7,000	2,380
1993-03-09	2,270	2,300	2,250	2,300	212,000	2,300
1993-03-08	2,230	2,290	2,230	2,280	13,000	2,280
1993-03-05	2,290	2,290	2,270	2,270	762,000	2,270
1993-03-04	2,290	2,290	2,280	2,290	763,000	2,290
1993-03-03	2,200	2,200	2,200	2,200	3,000	2,200
1993-03-02	2,120	2,120	2,120	2,120	2,000	2,120
1993-03-01	2,140	2,140	2,140	2,140	1,000	2,140
1993-02-26	2,120	2,120	2,120	2,120	20,000	2,120
1993-02-25	2,120	2,120	2,120	2,120	1,000	2,120
1993-02-24	2,050	2,050	2,050	2,050	2,000	2,050
1993-02-23	2,070	2,070	2,010	2,020	34,000	2,020
1993-02-22	2,070	2,070	2,070	2,070	2,000	2,070
1993-02-19	2,210	2,210	2,180	2,180	4,000	2,180
1993-02-18	2,210	2,210	2,210	2,210	3,000	2,210
1993-02-17	2,180	2,180	2,180	2,180	4,000	2,180
1993-02-15	2,230	2,250	2,230	2,250	2,000	2,250
1993-02-12	2,260	2,280	2,260	2,270	5,000	2,270
1993-02-10	2,230	2,260	2,230	2,260	8,000	2,260
1993-02-09	2,300	2,300	2,300	2,300	3,000	2,300
1993-02-08	2,240	2,320	2,240	2,320	22,000	2,320
1993-02-05	2,140	2,220	2,140	2,220	8,000	2,220
1993-02-04	2,110	2,120	2,110	2,120	16,000	2,120
1993-02-03	2,120	2,140	2,100	2,120	27,000	2,120
1993-02-02	2,130	2,140	2,100	2,110	38,000	2,110
1993-02-01	2,080	2,110	2,080	2,110	59,000	2,110
1993-01-29	2,020	2,050	2,020	2,040	230,000	2,040
1993-01-28	1,920	2,000	1,920	2,000	152,000	2,000
1993-01-27	1,930	1,930	1,930	1,930	3,000	1,930
1993-01-26	1,900	1,930	1,890	1,930	5,000	1,930
1993-01-25	1,860	1,890	1,860	1,890	2,000	1,890
1993-01-22	1,910	1,910	1,890	1,890	2,000	1,890
1993-01-21	1,910	1,910	1,910	1,910	1,000	1,910
1993-01-20	1,940	1,940	1,910	1,910	2,000	1,910
1993-01-19	1,910	1,940	1,910	1,930	7,000	1,930
1993-01-18	1,860	1,870	1,860	1,870	2,000	1,870
1993-01-14	1,820	1,820	1,810	1,810	9,000	1,810
1993-01-13	1,800	1,800	1,800	1,800	17,000	1,800
1993-01-12	1,830	1,830	1,830	1,830	5,000	1,830
1993-01-11	1,840	1,840	1,840	1,840	1,000	1,840
1993-01-08	1,830	1,860	1,830	1,860	3,000	1,860
1993-01-07	1,810	1,870	1,810	1,870	216,000	1,870
1993-01-06	1,800	1,820	1,800	1,810	152,000	1,810
1993-01-04	1,830	1,830	1,830	1,830	1,000	1,830

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7309 (株)シマノ の時系列データ [1993年度]

7309 (株)シマノの時系列データ [1993年度]