7309 (株)シマノ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 2,800 | 2,800 | 2,800 | 2,800 | 13,000 | 2,800 |
| 1998-12-29 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 | 2,880 |
| 1998-12-28 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 2,840 |
| 1998-12-25 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1998-12-24 | 2,750 | 2,760 | 2,750 | 2,760 | 2,000 | 2,760 |
| 1998-12-22 | 2,795 | 2,795 | 2,770 | 2,770 | 4,000 | 2,770 |
| 1998-12-21 | 2,760 | 2,805 | 2,750 | 2,750 | 79,000 | 2,750 |
| 1998-12-18 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 1998-12-17 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 2,770 |
| 1998-12-16 | 2,810 | 2,810 | 2,810 | 2,810 | 3,000 | 2,810 |
| 1998-12-15 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,850 |
| 1998-12-14 | 2,900 | 2,940 | 2,880 | 2,880 | 7,000 | 2,880 |
| 1998-12-11 | 3,030 | 3,030 | 2,900 | 2,900 | 56,000 | 2,900 |
| 1998-12-09 | 3,010 | 3,010 | 3,010 | 3,010 | 50,000 | 3,010 |
| 1998-12-08 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,990 |
| 1998-12-07 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 3,030 |
| 1998-12-01 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 3,330 |
| 1998-11-30 | 3,330 | 3,330 | 3,330 | 3,330 | 8,000 | 3,330 |
| 1998-11-27 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1998-11-26 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 3,280 |
| 1998-11-24 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 3,250 |
| 1998-11-20 | 3,120 | 3,200 | 3,120 | 3,200 | 3,000 | 3,200 |
| 1998-11-18 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 3,120 |
| 1998-11-11 | 2,945 | 2,945 | 2,945 | 2,945 | 1,000 | 2,945 |
| 1998-11-06 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1998-11-04 | 2,745 | 2,805 | 2,745 | 2,805 | 5,000 | 2,805 |
| 1998-10-30 | 2,810 | 2,810 | 2,810 | 2,810 | 8,000 | 2,810 |
| 1998-10-27 | 2,700 | 2,705 | 2,700 | 2,705 | 4,000 | 2,705 |
| 1998-10-23 | 2,720 | 2,760 | 2,680 | 2,680 | 3,000 | 2,680 |
| 1998-10-22 | 2,780 | 2,780 | 2,750 | 2,770 | 14,000 | 2,770 |
| 1998-10-21 | 2,730 | 2,740 | 2,730 | 2,740 | 3,000 | 2,740 |
| 1998-10-19 | 2,715 | 2,715 | 2,690 | 2,690 | 3,000 | 2,690 |
| 1998-10-15 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1998-10-14 | 2,480 | 2,540 | 2,440 | 2,540 | 6,000 | 2,540 |
| 1998-10-13 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1998-10-12 | 2,400 | 2,590 | 2,400 | 2,400 | 5,000 | 2,400 |
| 1998-10-09 | 2,455 | 2,455 | 2,455 | 2,455 | 1,000 | 2,455 |
| 1998-10-08 | 2,845 | 2,845 | 2,590 | 2,590 | 3,000 | 2,590 |
| 1998-10-07 | 2,880 | 2,900 | 2,880 | 2,900 | 11,000 | 2,900 |
| 1998-10-06 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,880 |
| 1998-10-05 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 | 2,905 |
| 1998-09-30 | 3,140 | 3,180 | 3,140 | 3,180 | 20,000 | 3,180 |
| 1998-09-29 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 3,120 |
| 1998-09-28 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 3,090 |
| 1998-09-25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1998-09-24 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1998-09-22 | 2,800 | 2,800 | 2,720 | 2,720 | 6,000 | 2,720 |
| 1998-09-21 | 2,870 | 2,870 | 2,850 | 2,870 | 4,000 | 2,870 |
| 1998-09-18 | 3,020 | 3,020 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1998-09-17 | 3,090 | 3,090 | 3,020 | 3,020 | 4,000 | 3,020 |
| 1998-09-16 | 3,240 | 3,300 | 3,240 | 3,300 | 6,000 | 3,300 |
| 1998-09-14 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 3,260 |
| 1998-09-11 | 3,190 | 3,230 | 3,180 | 3,180 | 86,000 | 3,180 |
| 1998-09-10 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 3,040 |
| 1998-09-09 | 2,875 | 3,130 | 2,875 | 3,130 | 4,000 | 3,130 |
| 1998-09-08 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 2,870 |
| 1998-09-07 | 2,995 | 2,995 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1998-09-03 | 3,060 | 3,100 | 3,060 | 3,100 | 7,000 | 3,100 |
| 1998-09-02 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1998-08-31 | 3,210 | 3,210 | 3,170 | 3,200 | 10,000 | 3,200 |
| 1998-08-28 | 3,200 | 3,210 | 3,200 | 3,200 | 4,000 | 3,200 |
| 1998-08-27 | 3,190 | 3,280 | 3,190 | 3,280 | 6,000 | 3,280 |
| 1998-08-26 | 3,350 | 3,350 | 3,340 | 3,340 | 4,000 | 3,340 |
| 1998-08-25 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 3,330 |
| 1998-08-24 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 3,320 |
| 1998-08-21 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 1998-08-20 | 3,470 | 3,470 | 3,470 | 3,470 | 2,000 | 3,470 |
| 1998-08-19 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 3,390 |
| 1998-08-18 | 3,320 | 3,370 | 3,320 | 3,370 | 3,000 | 3,370 |
| 1998-08-17 | 3,310 | 3,310 | 3,290 | 3,290 | 3,000 | 3,290 |
| 1998-08-14 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 3,360 |
| 1998-08-13 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1998-08-12 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 1998-08-11 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 1998-08-10 | 3,450 | 3,450 | 3,440 | 3,440 | 2,000 | 3,440 |
| 1998-08-07 | 3,460 | 3,460 | 3,450 | 3,450 | 3,000 | 3,450 |
| 1998-08-06 | 3,460 | 3,510 | 3,460 | 3,510 | 2,000 | 3,510 |
| 1998-08-05 | 3,450 | 3,450 | 3,440 | 3,440 | 2,000 | 3,440 |
| 1998-08-04 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 1998-08-03 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 3,410 |
| 1998-07-31 | 3,550 | 3,550 | 3,500 | 3,500 | 12,000 | 3,500 |
| 1998-07-30 | 3,530 | 3,570 | 3,530 | 3,550 | 6,000 | 3,550 |
| 1998-07-29 | 3,520 | 3,560 | 3,520 | 3,550 | 5,000 | 3,550 |
| 1998-07-27 | 3,490 | 3,520 | 3,490 | 3,520 | 2,000 | 3,520 |
| 1998-07-24 | 3,500 | 3,500 | 3,480 | 3,480 | 2,000 | 3,480 |
| 1998-07-23 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1998-07-22 | 3,530 | 3,530 | 3,520 | 3,520 | 4,000 | 3,520 |
| 1998-07-21 | 3,560 | 3,570 | 3,440 | 3,500 | 26,000 | 3,500 |
| 1998-07-17 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 3,670 |
| 1998-07-16 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,620 |
| 1998-07-15 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 3,480 |
| 1998-07-14 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 1998-07-13 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 3,380 |
| 1998-07-10 | 3,600 | 3,600 | 3,480 | 3,480 | 4,000 | 3,480 |
| 1998-07-09 | 3,600 | 3,650 | 3,600 | 3,640 | 14,000 | 3,640 |
| 1998-07-08 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 3,550 |
| 1998-07-07 | 3,420 | 3,440 | 3,420 | 3,440 | 2,000 | 3,440 |
| 1998-07-06 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 3,290 |
| 1998-07-03 | 3,340 | 3,390 | 3,310 | 3,310 | 5,000 | 3,310 |
| 1998-07-02 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 3,390 |
| 1998-07-01 | 3,500 | 3,530 | 3,470 | 3,530 | 20,000 | 3,530 |
| 1998-06-30 | 3,450 | 3,480 | 3,450 | 3,480 | 13,000 | 3,480 |
| 1998-06-29 | 3,390 | 3,440 | 3,390 | 3,440 | 7,000 | 3,440 |
| 1998-06-26 | 3,240 | 3,240 | 3,240 | 3,240 | 2,000 | 3,240 |
| 1998-06-25 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 3,270 |
| 1998-06-24 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 | 3,260 |
| 1998-06-23 | 3,300 | 3,330 | 3,290 | 3,290 | 4,000 | 3,290 |
| 1998-06-22 | 3,350 | 3,350 | 3,300 | 3,310 | 4,000 | 3,310 |
| 1998-06-19 | 3,360 | 3,360 | 3,360 | 3,360 | 2,000 | 3,360 |
| 1998-06-18 | 3,410 | 3,420 | 3,400 | 3,400 | 5,000 | 3,400 |
| 1998-06-17 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 3,400 |
| 1998-06-16 | 3,320 | 3,320 | 3,310 | 3,310 | 2,000 | 3,310 |
| 1998-06-15 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1998-06-12 | 3,210 | 3,300 | 3,210 | 3,300 | 87,000 | 3,300 |
| 1998-06-11 | 3,340 | 3,370 | 3,320 | 3,360 | 6,000 | 3,360 |
| 1998-06-10 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1998-06-09 | 3,270 | 3,300 | 3,270 | 3,300 | 3,000 | 3,300 |
| 1998-06-08 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1998-06-05 | 3,150 | 3,190 | 3,150 | 3,190 | 3,000 | 3,190 |
| 1998-06-04 | 3,090 | 3,100 | 3,090 | 3,100 | 2,000 | 3,100 |
| 1998-06-03 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1998-06-02 | 3,170 | 3,180 | 3,130 | 3,180 | 4,000 | 3,180 |
| 1998-06-01 | 3,070 | 3,080 | 3,070 | 3,080 | 2,000 | 3,080 |
| 1998-05-29 | 3,330 | 3,330 | 3,300 | 3,300 | 17,000 | 3,300 |
| 1998-05-28 | 3,320 | 3,380 | 3,320 | 3,330 | 9,000 | 3,330 |
| 1998-05-27 | 3,300 | 3,370 | 3,300 | 3,370 | 5,000 | 3,370 |
| 1998-05-26 | 3,210 | 3,210 | 3,180 | 3,210 | 4,000 | 3,210 |
| 1998-05-25 | 3,180 | 3,180 | 3,180 | 3,180 | 4,000 | 3,180 |
| 1998-05-22 | 3,180 | 3,180 | 3,150 | 3,160 | 7,000 | 3,160 |
| 1998-05-21 | 3,110 | 3,140 | 3,110 | 3,140 | 2,000 | 3,140 |
| 1998-05-20 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 3,030 |
| 1998-05-18 | 3,090 | 3,140 | 3,090 | 3,130 | 3,000 | 3,130 |
| 1998-05-15 | 3,070 | 3,140 | 3,070 | 3,140 | 5,000 | 3,140 |
| 1998-05-14 | 3,000 | 3,050 | 2,995 | 3,050 | 4,000 | 3,050 |
| 1998-05-13 | 2,975 | 3,000 | 2,970 | 3,000 | 4,000 | 3,000 |
| 1998-05-12 | 2,935 | 2,960 | 2,935 | 2,960 | 7,000 | 2,960 |
| 1998-05-11 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1998-05-08 | 2,865 | 2,880 | 2,865 | 2,880 | 5,000 | 2,880 |
| 1998-05-07 | 2,880 | 2,900 | 2,880 | 2,900 | 3,000 | 2,900 |
| 1998-05-06 | 2,955 | 2,955 | 2,900 | 2,900 | 8,000 | 2,900 |
| 1998-05-01 | 2,905 | 2,955 | 2,900 | 2,955 | 9,000 | 2,955 |
| 1998-04-30 | 2,870 | 2,900 | 2,845 | 2,900 | 17,000 | 2,900 |
| 1998-04-28 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 | 2,905 |
| 1998-04-24 | 2,905 | 2,930 | 2,905 | 2,930 | 6,000 | 2,930 |
| 1998-04-23 | 2,835 | 2,850 | 2,835 | 2,850 | 3,000 | 2,850 |
| 1998-04-22 | 2,900 | 2,915 | 2,900 | 2,915 | 8,000 | 2,915 |
| 1998-04-20 | 2,870 | 2,900 | 2,870 | 2,900 | 2,000 | 2,900 |
| 1998-04-17 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,830 |
| 1998-04-15 | 2,905 | 2,920 | 2,905 | 2,920 | 2,000 | 2,920 |
| 1998-04-14 | 2,900 | 2,900 | 2,855 | 2,855 | 3,000 | 2,855 |
| 1998-04-13 | 2,875 | 2,900 | 2,875 | 2,900 | 2,000 | 2,900 |
| 1998-04-10 | 2,840 | 2,870 | 2,840 | 2,870 | 3,000 | 2,870 |
| 1998-04-09 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1998-04-08 | 2,760 | 2,800 | 2,760 | 2,800 | 2,000 | 2,800 |
| 1998-04-07 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 2,760 |
| 1998-04-06 | 2,750 | 2,750 | 2,750 | 2,750 | 12,000 | 2,750 |
| 1998-04-03 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 | 2,820 |
| 1998-04-02 | 2,860 | 2,860 | 2,820 | 2,820 | 2,000 | 2,820 |
| 1998-04-01 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 2,860 |
| 1998-03-31 | 2,830 | 2,840 | 2,820 | 2,820 | 15,000 | 2,820 |
| 1998-03-27 | 2,860 | 2,900 | 2,860 | 2,900 | 13,000 | 2,900 |
| 1998-03-26 | 2,830 | 2,870 | 2,830 | 2,870 | 4,000 | 2,870 |
| 1998-03-25 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 2,870 |
| 1998-03-24 | 2,750 | 2,860 | 2,750 | 2,850 | 8,000 | 2,850 |
| 1998-03-23 | 2,820 | 2,850 | 2,820 | 2,830 | 3,000 | 2,830 |
| 1998-03-20 | 2,830 | 2,860 | 2,830 | 2,860 | 4,000 | 2,860 |
| 1998-03-19 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 1998-03-18 | 2,740 | 2,750 | 2,740 | 2,750 | 3,000 | 2,750 |
| 1998-03-17 | 2,720 | 2,740 | 2,720 | 2,740 | 21,000 | 2,740 |
| 1998-03-16 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 2,700 |
| 1998-03-13 | 2,680 | 2,700 | 2,680 | 2,700 | 20,000 | 2,700 |
| 1998-03-12 | 2,710 | 2,720 | 2,710 | 2,720 | 3,000 | 2,720 |
| 1998-03-10 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 2,620 |
| 1998-03-09 | 2,520 | 2,560 | 2,520 | 2,560 | 2,000 | 2,560 |
| 1998-03-04 | 2,680 | 2,680 | 2,630 | 2,630 | 3,000 | 2,630 |
| 1998-03-03 | 2,620 | 2,650 | 2,620 | 2,650 | 2,000 | 2,650 |
| 1998-02-27 | 2,600 | 2,600 | 2,600 | 2,600 | 13,000 | 2,600 |
| 1998-02-25 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1998-02-20 | 2,600 | 2,650 | 2,600 | 2,650 | 3,000 | 2,650 |
| 1998-02-19 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1998-02-18 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 2,570 |
| 1998-02-13 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1998-02-12 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1998-02-10 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,710 |
| 1998-02-09 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 2,680 |
| 1998-02-05 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,710 |
| 1998-02-04 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 2,720 |
| 1998-02-02 | 2,730 | 2,760 | 2,730 | 2,760 | 6,000 | 2,760 |
| 1998-01-30 | 2,730 | 2,730 | 2,690 | 2,690 | 12,000 | 2,690 |
| 1998-01-29 | 2,620 | 2,680 | 2,620 | 2,680 | 3,000 | 2,680 |
| 1998-01-26 | 2,860 | 2,860 | 2,860 | 2,860 | 9,000 | 2,860 |
| 1998-01-23 | 2,850 | 2,860 | 2,850 | 2,860 | 3,000 | 2,860 |
| 1998-01-22 | 2,630 | 2,640 | 2,630 | 2,640 | 21,000 | 2,640 |
| 1998-01-21 | 2,640 | 2,680 | 2,640 | 2,640 | 4,000 | 2,640 |
| 1998-01-20 | 2,610 | 2,610 | 2,600 | 2,600 | 3,000 | 2,600 |
| 1998-01-19 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 | 2,610 |
| 1998-01-16 | 2,550 | 2,570 | 2,550 | 2,570 | 2,000 | 2,570 |
| 1998-01-14 | 2,470 | 2,470 | 2,470 | 2,470 | 4,000 | 2,470 |
| 1998-01-13 | 2,530 | 2,530 | 2,420 | 2,420 | 4,000 | 2,420 |
| 1998-01-12 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1998-01-09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1998-01-08 | 2,730 | 2,750 | 2,730 | 2,740 | 5,000 | 2,740 |
| 1998-01-07 | 2,580 | 2,750 | 2,580 | 2,750 | 4,000 | 2,750 |
| 1998-01-06 | 2,460 | 2,610 | 2,460 | 2,610 | 3,000 | 2,610 |
| 1998-01-05 | 2,420 | 2,440 | 2,420 | 2,440 | 2,000 | 2,440 |
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
