7309 (株)シマノの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,430	2,430	2,420	2,430	14,000	2,430
1997-12-29	2,370	2,380	2,360	2,380	3,000	2,380
1997-12-25	2,800	2,800	2,800	2,800	2,000	2,800
1997-12-24	2,660	2,680	2,660	2,680	3,000	2,680
1997-12-22	2,780	2,780	2,740	2,740	2,000	2,740
1997-12-19	2,800	2,840	2,790	2,790	6,000	2,790
1997-12-17	2,820	2,840	2,820	2,840	4,000	2,840
1997-12-16	2,780	2,780	2,780	2,780	3,000	2,780
1997-12-15	2,730	2,730	2,720	2,720	2,000	2,720
1997-12-12	2,680	2,690	2,680	2,690	74,000	2,690
1997-12-11	2,710	2,730	2,710	2,730	2,000	2,730
1997-12-10	2,710	2,710	2,710	2,710	1,000	2,710
1997-12-09	2,720	2,720	2,690	2,690	2,000	2,690
1997-12-08	2,690	2,690	2,690	2,690	1,000	2,690
1997-12-05	2,620	2,620	2,620	2,620	1,000	2,620
1997-11-28	2,880	2,900	2,880	2,900	10,000	2,900
1997-11-27	2,850	2,880	2,850	2,880	2,000	2,880
1997-11-26	2,650	2,650	2,650	2,650	2,000	2,650
1997-11-25	2,630	2,630	2,610	2,610	3,000	2,610
1997-11-21	2,810	2,820	2,800	2,800	6,000	2,800
1997-11-20	2,740	2,770	2,740	2,770	3,000	2,770
1997-11-19	2,680	2,680	2,660	2,660	4,000	2,660
1997-11-18	2,660	2,680	2,660	2,680	5,000	2,680
1997-11-17	2,510	2,620	2,510	2,620	16,000	2,620
1997-11-14	2,500	2,520	2,500	2,520	2,000	2,520
1997-11-13	2,500	2,500	2,480	2,480	5,000	2,480
1997-11-12	2,620	2,620	2,610	2,610	2,000	2,610
1997-11-11	2,500	2,500	2,500	2,500	3,000	2,500
1997-11-10	2,450	2,470	2,450	2,470	9,000	2,470
1997-11-07	2,470	2,520	2,470	2,520	5,000	2,520
1997-11-06	2,510	2,510	2,510	2,510	2,000	2,510
1997-11-04	2,470	2,470	2,470	2,470	1,000	2,470
1997-10-31	2,610	2,610	2,470	2,470	10,000	2,470
1997-10-30	2,600	2,600	2,600	2,600	1,000	2,600
1997-10-29	2,500	2,530	2,500	2,530	2,000	2,530
1997-10-28	2,410	2,430	2,410	2,430	6,000	2,430
1997-10-27	2,410	2,470	2,410	2,470	10,000	2,470
1997-10-23	2,560	2,560	2,530	2,530	13,000	2,530
1997-10-22	2,590	2,620	2,590	2,600	11,000	2,600
1997-10-21	2,590	2,590	2,580	2,580	9,000	2,580
1997-10-20	2,590	2,590	2,590	2,590	2,000	2,590
1997-10-17	2,710	2,710	2,710	2,710	1,000	2,710
1997-10-16	2,780	2,780	2,740	2,740	7,000	2,740
1997-10-15	2,860	2,860	2,730	2,740	57,000	2,740
1997-10-14	2,890	2,890	2,850	2,890	4,000	2,890
1997-10-13	2,870	2,890	2,870	2,890	3,000	2,890
1997-10-09	2,850	2,850	2,850	2,850	1,000	2,850
1997-10-08	2,860	2,860	2,860	2,860	3,000	2,860
1997-10-07	2,870	2,870	2,800	2,800	13,000	2,800
1997-10-03	2,930	2,930	2,910	2,910	2,000	2,910
1997-10-02	2,920	2,920	2,910	2,910	5,000	2,910
1997-10-01	2,730	2,840	2,730	2,840	7,000	2,840
1997-09-30	2,820	2,820	2,780	2,800	15,000	2,800
1997-09-26	2,900	2,930	2,900	2,900	7,000	2,900
1997-09-25	2,910	2,910	2,890	2,890	12,000	2,890
1997-09-24	2,810	2,850	2,810	2,850	26,000	2,850
1997-09-22	2,780	2,790	2,780	2,790	27,000	2,790
1997-09-19	2,730	2,750	2,730	2,730	2,104,000	2,730
1997-09-18	2,720	2,760	2,720	2,740	4,853,000	2,740
1997-09-17	2,730	2,730	2,670	2,670	11,000	2,670
1997-09-16	2,730	2,730	2,730	2,730	1,000	2,730
1997-09-12	2,600	2,730	2,600	2,720	38,000	2,720
1997-09-11	2,650	2,670	2,640	2,640	8,000	2,640
1997-09-10	2,630	2,650	2,630	2,650	3,002,000	2,650
1997-09-09	2,650	2,650	2,650	2,650	1,000	2,650
1997-09-05	2,670	2,670	2,670	2,670	1,000	2,670
1997-09-04	2,600	2,690	2,600	2,690	8,000	2,690
1997-09-03	2,650	2,690	2,630	2,630	7,000	2,630
1997-09-02	2,600	2,600	2,600	2,600	3,000	2,600
1997-09-01	2,560	2,590	2,550	2,590	4,000	2,590
1997-08-29	2,590	2,590	2,590	2,590	47,000	2,590
1997-08-28	2,590	2,590	2,570	2,590	4,000	2,590
1997-08-27	2,630	2,630	2,630	2,630	2,001,000	2,630
1997-08-26	2,700	2,720	2,690	2,690	22,000	2,690
1997-08-25	2,680	2,680	2,680	2,680	2,000	2,680
1997-08-22	2,690	2,690	2,680	2,680	6,000	2,680
1997-08-21	2,810	2,810	2,810	2,810	2,000	2,810
1997-08-20	2,820	2,820	2,800	2,810	4,000	2,810
1997-08-19	2,810	2,820	2,810	2,820	3,000	2,820
1997-08-18	2,820	2,820	2,810	2,810	2,000	2,810
1997-08-15	2,820	2,850	2,810	2,850	6,000	2,850
1997-08-14	2,720	2,780	2,720	2,780	3,000	2,780
1997-08-13	2,670	2,680	2,670	2,680	3,000	2,680
1997-08-11	2,730	2,730	2,700	2,710	8,000	2,710
1997-08-08	2,800	2,800	2,800	2,800	2,000	2,800
1997-08-07	2,730	2,900	2,730	2,850	8,000	2,850
1997-08-06	2,650	2,700	2,650	2,700	6,000	2,700
1997-08-05	2,640	2,650	2,630	2,630	4,000	2,630
1997-08-04	2,770	2,770	2,680	2,680	10,000	2,680
1997-08-01	2,780	2,790	2,760	2,760	4,000	2,760
1997-07-31	2,850	2,900	2,830	2,900	22,000	2,900
1997-07-30	2,790	2,800	2,780	2,800	10,000	2,800
1997-07-29	2,710	2,810	2,710	2,810	7,000	2,810
1997-07-28	2,590	2,600	2,580	2,600	18,000	2,600
1997-07-25	2,540	2,570	2,540	2,570	7,000	2,570
1997-07-24	2,510	2,520	2,510	2,520	4,000	2,520
1997-07-23	2,570	2,570	2,490	2,490	4,000	2,490
1997-07-22	2,550	2,580	2,540	2,580	8,000	2,580
1997-07-18	2,430	2,430	2,430	2,430	2,000	2,430
1997-07-16	2,390	2,400	2,380	2,400	5,000	2,400
1997-07-15	2,370	2,400	2,370	2,370	4,000	2,370
1997-07-14	2,360	2,370	2,320	2,370	5,000	2,370
1997-07-11	2,360	2,380	2,360	2,380	5,000	2,380
1997-07-10	2,410	2,410	2,410	2,410	2,000	2,410
1997-07-09	2,380	2,390	2,380	2,390	2,000	2,390
1997-07-08	2,380	2,390	2,380	2,390	2,000	2,390
1997-07-04	2,480	2,480	2,440	2,440	11,000	2,440
1997-07-02	2,380	2,400	2,380	2,400	4,000	2,400
1997-07-01	2,410	2,410	2,380	2,380	12,000	2,380
1997-06-30	2,450	2,450	2,400	2,410	20,000	2,410
1997-06-27	2,460	2,460	2,450	2,450	10,000	2,450
1997-06-26	2,460	2,460	2,460	2,460	4,000	2,460
1997-06-25	2,460	2,460	2,460	2,460	1,000	2,460
1997-06-24	2,450	2,450	2,420	2,420	7,000	2,420
1997-06-23	2,490	2,490	2,460	2,460	11,000	2,460
1997-06-20	2,550	2,550	2,510	2,510	27,000	2,510
1997-06-19	2,470	2,500	2,470	2,500	11,000	2,500
1997-06-18	2,520	2,520	2,460	2,460	16,000	2,460
1997-06-17	2,380	2,500	2,380	2,480	29,000	2,480
1997-06-16	2,490	2,490	2,330	2,340	17,000	2,340
1997-06-13	2,270	2,590	2,270	2,530	152,000	2,530
1997-06-12	2,220	2,220	2,180	2,190	5,000	2,190
1997-06-11	2,150	2,150	2,140	2,140	5,000	2,140
1997-06-10	2,140	2,140	2,140	2,140	1,000	2,140
1997-06-09	2,110	2,120	2,110	2,120	5,000	2,120
1997-06-06	2,250	2,250	2,240	2,240	2,000	2,240
1997-06-05	2,220	2,240	2,220	2,240	3,000	2,240
1997-06-04	2,150	2,220	2,150	2,220	2,000	2,220
1997-05-30	2,250	2,260	2,220	2,220	17,000	2,220
1997-05-29	2,180	2,220	2,180	2,210	10,000	2,210
1997-05-28	2,110	2,110	2,110	2,110	1,000	2,110
1997-05-27	2,110	2,110	2,110	2,110	1,000	2,110
1997-05-26	2,140	2,140	2,140	2,140	3,000	2,140
1997-05-22	2,160	2,160	2,080	2,110	4,000	2,110
1997-05-21	2,210	2,210	2,160	2,160	45,000	2,160
1997-05-20	2,220	2,220	2,210	2,210	4,000	2,210
1997-05-19	2,250	2,260	2,250	2,260	4,000	2,260
1997-05-16	2,250	2,260	2,250	2,250	7,000	2,250
1997-05-15	2,220	2,230	2,180	2,230	9,000	2,230
1997-05-14	2,330	2,330	2,260	2,260	146,000	2,260
1997-05-13	2,380	2,390	2,340	2,340	9,000	2,340
1997-05-12	2,330	2,350	2,320	2,340	10,000	2,340
1997-05-09	2,400	2,410	2,390	2,410	3,000	2,410
1997-05-08	2,430	2,430	2,400	2,400	20,000	2,400
1997-05-07	2,380	2,400	2,370	2,400	127,000	2,400
1997-05-06	2,310	2,400	2,310	2,400	8,000	2,400
1997-05-02	2,260	2,290	2,260	2,270	14,000	2,270
1997-05-01	2,200	2,250	2,200	2,250	4,000	2,250
1997-04-30	2,110	2,130	2,110	2,130	3,000	2,130
1997-04-28	2,110	2,110	2,070	2,070	4,000	2,070
1997-04-25	2,060	2,090	2,060	2,070	5,000	2,070
1997-04-24	2,060	2,080	2,060	2,060	58,000	2,060
1997-04-23	2,020	2,100	2,020	2,100	7,000	2,100
1997-04-22	2,000	2,010	2,000	2,010	10,000	2,010
1997-04-21	2,010	2,010	2,000	2,000	2,000	2,000
1997-04-18	2,010	2,010	2,010	2,010	1,000	2,010
1997-04-17	2,050	2,060	2,010	2,010	5,000	2,010
1997-04-16	2,060	2,060	2,040	2,040	19,000	2,040
1997-04-15	2,060	2,060	2,050	2,050	4,000	2,050
1997-04-14	2,040	2,060	2,040	2,060	10,000	2,060
1997-04-11	2,020	2,070	2,020	2,070	3,000	2,070
1997-04-10	2,030	2,030	2,030	2,030	1,000	2,030
1997-04-09	2,030	2,030	2,030	2,030	2,000	2,030
1997-04-08	1,980	2,060	1,980	2,040	22,000	2,040
1997-04-07	1,950	1,960	1,940	1,960	4,000	1,960
1997-04-04	1,940	1,940	1,940	1,940	1,000	1,940
1997-04-03	1,970	2,000	1,970	1,980	7,000	1,980
1997-04-02	1,980	2,010	1,970	2,010	5,000	2,010
1997-04-01	1,930	1,950	1,930	1,950	12,000	1,950
1997-03-31	1,990	2,000	1,990	2,000	23,000	2,000
1997-03-27	2,010	2,010	1,990	1,990	3,000	1,990
1997-03-26	2,000	2,010	1,990	2,010	9,000	2,010
1997-03-25	1,990	2,000	1,990	2,000	7,000	2,000
1997-03-24	2,020	2,020	2,000	2,000	974,000	2,000
1997-03-21	2,010	2,020	2,010	2,020	41,000	2,020
1997-03-19	1,960	1,960	1,960	1,960	2,000	1,960
1997-03-18	1,970	1,990	1,970	1,980	605,000	1,980
1997-03-17	1,980	1,980	1,980	1,980	2,000	1,980
1997-03-14	2,020	2,020	1,980	1,980	61,000	1,980
1997-03-13	1,990	1,990	1,990	1,990	1,500,000	1,990
1997-03-12	2,000	2,020	2,000	2,020	3,000	2,020
1997-03-11	2,000	2,000	2,000	2,000	2,000	2,000
1997-03-10	2,010	2,010	2,000	2,000	3,000	2,000
1997-03-07	2,020	2,020	2,020	2,020	5,000	2,020
1997-03-06	2,030	2,030	2,000	2,020	17,000	2,020
1997-03-05	2,020	2,020	2,000	2,000	9,000	2,000
1997-03-04	2,030	2,030	2,030	2,030	2,000	2,030
1997-03-03	2,020	2,020	2,020	2,020	2,001,000	2,020
1997-02-28	2,060	2,060	2,060	2,060	17,000	2,060
1997-02-27	2,040	2,040	2,040	2,040	1,000	2,040
1997-02-26	2,070	2,070	2,050	2,050	1,412,000	2,050
1997-02-25	2,010	2,010	2,010	2,010	1,000	2,010
1997-02-24	2,070	2,090	2,070	2,070	13,000	2,070
1997-02-21	2,080	2,090	2,080	2,090	3,000	2,090
1997-02-20	2,080	2,080	2,080	2,080	2,000	2,080
1997-02-19	2,040	2,040	2,040	2,040	1,000	2,040
1997-02-18	2,000	2,010	2,000	2,010	2,000	2,010
1997-02-17	1,980	2,000	1,970	2,000	7,000	2,000
1997-02-14	1,960	1,980	1,950	1,980	15,000	1,980
1997-02-13	1,970	1,970	1,960	1,970	3,000	1,970
1997-02-10	1,940	1,950	1,930	1,950	12,000	1,950
1997-02-07	1,950	1,950	1,950	1,950	2,000	1,950
1997-02-06	1,920	1,950	1,920	1,950	8,000	1,950
1997-02-05	1,960	1,960	1,900	1,930	13,000	1,930
1997-02-04	2,000	2,000	2,000	2,000	1,000	2,000
1997-02-03	1,990	1,990	1,970	1,980	3,000	1,980
1997-01-31	2,000	2,000	2,000	2,000	12,000	2,000
1997-01-30	2,010	2,010	1,960	1,960	12,000	1,960
1997-01-29	1,980	2,010	1,980	2,010	5,000	2,010
1997-01-28	1,940	1,950	1,890	1,950	17,000	1,950
1997-01-27	1,940	1,940	1,900	1,910	4,000	1,910
1997-01-24	1,930	1,950	1,930	1,940	4,000	1,940
1997-01-23	1,950	1,950	1,950	1,950	3,000	1,950
1997-01-22	1,890	1,890	1,890	1,890	5,000	1,890
1997-01-21	1,800	1,850	1,800	1,830	17,000	1,830
1997-01-20	1,780	1,780	1,780	1,780	4,000	1,780
1997-01-17	1,810	1,810	1,810	1,810	1,000	1,810
1997-01-16	1,780	1,780	1,770	1,780	4,000	1,780
1997-01-14	1,720	1,770	1,710	1,770	20,000	1,770
1997-01-13	1,800	1,830	1,800	1,830	8,000	1,830
1997-01-10	1,850	1,860	1,800	1,860	19,000	1,860
1997-01-09	1,830	1,830	1,830	1,830	2,000	1,830
1997-01-08	1,930	1,930	1,910	1,910	10,000	1,910
1997-01-07	1,910	1,910	1,900	1,900	3,000	1,900
1997-01-06	1,920	1,920	1,920	1,920	2,000	1,920

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

7309 (株)シマノ の時系列データ [1997年度]

7309 (株)シマノの時系列データ [1997年度]