7309 (株)シマノ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,9301,9301,9301,9301,0001,930
1994-12-291,9001,9101,8901,9106,0001,910
1994-12-281,9001,9301,9001,9302,0001,930
1994-12-271,9101,9201,9001,9005,0001,900
1994-12-261,9501,9501,9101,91010,0001,910
1994-12-221,9101,9401,9101,9405,0001,940
1994-12-211,9101,9101,9001,9003,0001,900
1994-12-201,8701,9201,8701,9106,0001,910
1994-12-191,8701,8701,8701,8708,0001,870
1994-12-161,8901,8901,8801,8802,0001,880
1994-12-151,8801,9101,8801,9104,0001,910
1994-12-141,8601,8601,8601,8601,0001,860
1994-12-131,8601,8601,8601,8602,0001,860
1994-12-121,8201,8301,8201,8302,0001,830
1994-12-091,8401,8401,8201,82016,0001,820
1994-12-081,8901,8901,8901,8901,0001,890
1994-12-071,8701,8801,8601,8604,0001,860
1994-12-061,9001,9101,8801,91012,0001,910
1994-12-051,9001,9101,9001,9103,0001,910
1994-12-021,8801,8801,8601,8608,0001,860
1994-12-011,9301,9301,8901,89030,0001,890
1994-11-301,8801,9001,8801,90015,0001,900
1994-11-291,8601,8601,8601,8601,0001,860
1994-11-281,8501,8501,8501,8502,0001,850
1994-11-251,8401,8601,8401,8603,0001,860
1994-11-241,8501,8501,8201,8205,0001,820
1994-11-221,8401,9001,8301,9008,0001,900
1994-11-211,8801,8801,8601,8706,0001,870
1994-11-181,8801,8801,8801,8801,0001,880
1994-11-171,9101,9101,8801,8802,0001,880
1994-11-161,9101,9101,9101,9101,0001,910
1994-11-151,8801,9101,8801,9103,0001,910
1994-11-141,8701,8701,8701,8702,0001,870
1994-11-111,8201,8501,8201,8503,0001,850
1994-11-101,9401,9401,8301,83011,0001,830
1994-11-091,9201,9301,9201,9302,0001,930
1994-11-081,9201,9501,9201,9504,0001,950
1994-11-071,9101,9101,9101,9101,0001,910
1994-11-021,9201,9201,9201,9201,0001,920
1994-11-011,9001,9001,9001,9004,0001,900
1994-10-311,9101,9401,9101,9106,0001,910
1994-10-281,8801,8801,8801,8801,0001,880
1994-10-271,8501,8801,8501,8803,0001,880
1994-10-261,8701,8701,8201,8205,0001,820
1994-10-251,9701,9701,9701,9702,0001,970
1994-10-212,0002,0002,0002,0001,0002,000
1994-10-202,0502,0502,0402,0403,0002,040
1994-10-192,0802,0802,0202,0306,0002,030
1994-10-182,0402,0802,0402,0802,0002,080
1994-10-172,0702,0702,0502,0504,0002,050
1994-10-142,0602,0602,0602,0601,0002,060
1994-10-132,0802,0902,0802,0905,0002,090
1994-10-122,1002,1002,0502,09014,0002,090
1994-10-112,0602,0602,0602,0601,0002,060
1994-10-072,1002,1002,1002,1001,0002,100
1994-10-062,0502,0602,0502,0602,0002,060
1994-10-052,0402,0901,9902,08018,0002,080
1994-10-042,1202,1202,1202,1201,0002,120
1994-10-032,1202,1202,1202,1201,0002,120
1994-09-302,1302,1302,1202,1205,0002,120
1994-09-292,1102,1102,1102,1101,0002,110
1994-09-282,1102,1102,1102,1102,0002,110
1994-09-272,1402,1402,1102,1103,0002,110
1994-09-262,1402,1402,1102,12017,0002,120
1994-09-222,1102,1102,0902,1005,0002,100
1994-09-212,0602,0802,0602,0802,0002,080
1994-09-202,0402,0402,0302,0303,0002,030
1994-09-192,0002,0002,0002,0001,0002,000
1994-09-162,0802,0802,0802,0801,0002,080
1994-09-142,0702,0902,0702,0906,0002,090
1994-09-132,0702,0902,0502,0903,0002,090
1994-09-122,0702,0702,0702,07014,0002,070
1994-09-092,1102,1402,0802,09014,0002,090
1994-09-082,0902,1002,0702,1007,0002,100
1994-09-072,1702,1702,0902,0905,0002,090
1994-09-062,2502,2502,2102,2102,012,0002,210
1994-09-052,2402,2402,2102,2103,0002,210
1994-09-022,2402,2402,2402,2401,0002,240
1994-09-012,2602,2602,2602,2601,0002,260
1994-08-312,2702,2702,2702,27013,0002,270
1994-08-302,2602,2602,2602,2601,0002,260
1994-08-292,2102,2102,2102,2101,0002,210
1994-08-262,2102,2102,1902,1905,0002,190
1994-08-252,2102,2102,2102,2101,0002,210
1994-08-242,1802,2002,1802,2002,0002,200
1994-08-232,1802,2102,1802,2105,0002,210
1994-08-222,2202,2202,2202,2201,0002,220
1994-08-192,2102,2102,2102,2101,0002,210
1994-08-182,1802,2202,1802,2202,0002,220
1994-08-172,2202,2202,2202,2201,0002,220
1994-08-162,2202,2302,2202,2203,0002,220
1994-08-152,2602,2602,2602,2603,0002,260
1994-08-112,2602,2602,2602,2601,0002,260
1994-08-102,2802,2802,2802,2803,0002,280
1994-08-092,2802,2802,2802,2801,0002,280
1994-08-082,2602,2602,2602,2602,0002,260
1994-08-052,2802,2802,2602,2602,0002,260
1994-08-042,3002,3002,3002,3001,0002,300
1994-08-032,2802,2802,2802,2801,0002,280
1994-08-022,2902,2902,2902,2902,0002,290
1994-08-012,2802,2802,2602,28011,0002,280
1994-07-292,2902,2902,2902,29016,0002,290
1994-07-282,2102,2102,2102,2101,0002,210
1994-07-272,3002,3002,3002,3001,0002,300
1994-07-262,3002,3002,2802,30018,0002,300
1994-07-252,2602,2602,2602,2603,0002,260
1994-07-222,2802,3002,2802,3004,0002,300
1994-07-212,3002,3002,3002,3001,0002,300
1994-07-192,2202,2202,2202,2204,0002,220
1994-07-182,2502,2502,2502,2503,0002,250
1994-07-152,2502,2502,2502,2501,0002,250
1994-07-142,2202,2202,2202,2201,0002,220
1994-07-132,1602,1602,1602,1602,0002,160
1994-07-122,1802,1802,1402,16010,0002,160
1994-07-112,1602,1602,1602,1604,0002,160
1994-07-082,1702,1702,1602,1602,0002,160
1994-07-072,1902,1902,1802,18012,0002,180
1994-07-062,1902,1902,1902,1905,0002,190
1994-07-052,2802,2802,2202,22010,0002,220
1994-07-042,2402,2602,2402,2503,0002,250
1994-07-012,2402,2502,2202,230115,0002,230
1994-06-302,2002,2002,1902,20030,0002,200
1994-06-292,1802,1902,1802,1903,0002,190
1994-06-282,2202,2202,2202,2202,0002,220
1994-06-272,2102,2102,1802,1806,0002,180
1994-06-242,2402,2402,2102,2105,0002,210
1994-06-232,2402,2802,2402,25011,0002,250
1994-06-222,2402,2702,2402,2409,0002,240
1994-06-212,2802,3002,2802,3004,0002,300
1994-06-202,3702,3702,3002,30029,0002,300
1994-06-172,3502,3702,3502,37033,0002,370
1994-06-162,3702,3702,3702,3701,0002,370
1994-06-152,3802,3802,3802,3801,0002,380
1994-06-142,3602,4002,3602,4005,0002,400
1994-06-132,3802,4002,3802,40018,0002,400
1994-06-102,3202,4002,3202,39039,0002,390
1994-06-092,2902,3202,2902,32010,0002,320
1994-06-082,2702,2802,2702,2802,0002,280
1994-06-072,2502,2902,2502,260263,0002,260
1994-06-062,2902,2902,2502,250120,0002,250
1994-06-032,3002,3002,2802,3009,0002,300
1994-06-022,3902,3902,3302,33011,0002,330
1994-06-012,4302,4402,4002,4408,0002,440
1994-05-312,4002,4002,4002,4001,0002,400
1994-05-302,3802,3902,3802,3903,0002,390
1994-05-272,4002,4002,2902,34011,0002,340
1994-05-262,4602,4602,4002,40013,0002,400
1994-05-252,5002,5002,5002,5002,0002,500
1994-05-242,6002,6002,6002,6005,0002,600
1994-05-232,6502,6502,6502,6507,0002,650
1994-05-202,6502,6502,6502,65011,0002,650
1994-05-192,6502,6502,6502,6501,0002,650
1994-05-182,6902,6902,6902,6903,0002,690
1994-05-172,6502,6502,6502,6501,0002,650
1994-05-162,7202,7202,7102,7102,0002,710
1994-05-132,7402,7402,7402,74028,0002,740
1994-05-122,7302,7402,7302,7404,0002,740
1994-05-112,7102,7402,7102,7402,0002,740
1994-05-102,7102,7102,6602,66031,0002,660
1994-05-092,6702,6702,6702,6701,0002,670
1994-05-062,6602,6602,6602,6602,0002,660
1994-05-022,6502,6502,6202,62010,0002,620
1994-04-282,7102,7102,6502,65014,0002,650
1994-04-272,6702,6702,6702,6701,0002,670
1994-04-262,6702,6702,6702,6705,0002,670
1994-04-252,7102,7102,7102,7104,0002,710
1994-04-222,7302,7302,7002,7009,0002,700
1994-04-212,6802,6902,6702,6904,0002,690
1994-04-202,7202,7202,6802,68010,0002,680
1994-04-192,7302,7302,7202,7209,0002,720
1994-04-182,7102,7102,7102,7101,0002,710
1994-04-152,7102,7102,7002,7006,0002,700
1994-04-142,6902,6902,6702,6702,0002,670
1994-04-132,6702,6702,6702,6705,0002,670
1994-04-122,6402,6802,6402,6803,0002,680
1994-04-112,6602,6602,6602,6601,0002,660
1994-04-082,6602,6602,6402,6403,0002,640
1994-04-072,6602,6602,6602,6601,0002,660
1994-04-062,6802,6802,6802,6801,0002,680
1994-04-052,6502,6702,6502,66040,0002,660
1994-04-042,6402,6602,6402,6606,0002,660
1994-04-012,6802,6802,6702,67031,0002,670
1994-03-312,7102,7102,6302,63015,0002,630
1994-03-302,6802,7002,6502,70047,0002,700
1994-03-292,7102,7102,7002,7007,0002,700
1994-03-282,6902,7502,6902,75028,0002,750
1994-03-252,6902,6902,6802,6806,0002,680
1994-03-242,6002,6602,6002,650558,0002,650
1994-03-232,6802,6802,6402,6405,0002,640
1994-03-222,7602,7602,7602,7601,0002,760
1994-03-182,8102,8102,8002,80018,0002,800
1994-03-172,8102,8202,8102,810504,0002,810
1994-03-162,7802,8402,7802,8404,0002,840
1994-03-152,8302,8302,8202,8203,0002,820
1994-03-142,8202,8302,8102,8109,0002,810
1994-03-112,7902,8202,7902,82030,0002,820
1994-03-102,7702,8302,7702,8307,0002,830
1994-03-092,7602,8002,7602,800239,0002,800
1994-03-082,7802,7902,7502,79028,0002,790
1994-03-072,7702,7702,7502,7504,0002,750
1994-03-042,7802,8102,7702,81053,0002,810
1994-03-032,7902,7902,7702,79061,0002,790
1994-03-022,8102,8202,7902,790564,0002,790
1994-03-012,8302,8302,8102,810510,0002,810
1994-02-282,8102,8202,7902,79020,0002,790
1994-02-252,7302,7702,7302,7702,0002,770
1994-02-242,7502,7702,7402,76017,0002,760
1994-02-232,7302,7302,7302,7309,0002,730
1994-02-222,7202,7302,7202,7302,0002,730
1994-02-212,6902,7202,6902,7203,0002,720
1994-02-182,7002,7202,7002,7007,0002,700
1994-02-172,7202,7202,6602,6606,0002,660
1994-02-162,7502,7602,7502,7606,0002,760
1994-02-152,6602,7102,6602,71020,0002,710
1994-02-142,7902,7902,7502,7606,0002,760
1994-02-102,7502,7902,7502,7905,0002,790
1994-02-092,7702,7902,7402,74011,0002,740
1994-02-082,7602,7702,7602,7707,0002,770
1994-02-072,7502,7502,7502,7501,0002,750
1994-02-042,8002,8002,7602,7604,0002,760
1994-02-032,8502,8502,8002,80015,0002,800
1994-02-022,9002,9002,8002,83012,0002,830
1994-02-012,9102,9102,9102,9106,0002,910
1994-01-312,8802,8802,8402,8403,0002,840
1994-01-282,7602,7802,7402,7806,0002,780
1994-01-272,8102,8102,7602,76018,0002,760
1994-01-262,7502,7902,7502,7905,0002,790
1994-01-252,6902,7502,6902,7504,0002,750
1994-01-242,6602,6902,6602,6905,0002,690
1994-01-212,6902,7702,6902,750154,0002,750
1994-01-202,7002,7402,6802,68065,0002,680
1994-01-192,6602,7002,6602,7007,0002,700
1994-01-182,7002,7002,6602,6609,0002,660
1994-01-172,7702,7702,7002,71019,0002,710
1994-01-142,7702,7902,7102,79046,0002,790
1994-01-132,9102,9202,8802,88012,0002,880
1994-01-122,9202,9202,9202,9204,0002,920
1994-01-112,8802,8802,8802,8802,0002,880
1994-01-102,9402,9402,9202,92018,0002,920
1994-01-072,9502,9602,9102,94075,0002,940
1994-01-062,9102,9102,9102,9105,0002,910
1994-01-052,8402,8802,8402,88012,0002,880
1994-01-042,8002,8002,8002,8001,0002,800

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