7309 (株)シマノの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,779	1,900	1,750	1,800	18,200	1,800
1999-12-29	1,850	1,850	1,750	1,750	9,100	1,750
1999-12-28	1,990	1,990	1,870	1,880	7,100	1,880
1999-12-27	1,962	1,990	1,910	1,990	5,600	1,990
1999-12-24	1,990	2,040	1,870	1,872	13,600	1,872
1999-12-22	2,050	2,050	2,000	2,000	3,000	2,000
1999-12-21	2,050	2,090	2,010	2,085	2,800	2,085
1999-12-20	2,020	2,050	1,990	1,990	1,000	1,990
1999-12-17	1,960	2,000	1,950	1,960	2,800	1,960
1999-12-16	1,940	1,940	1,901	1,920	2,900	1,920
1999-12-15	1,985	1,990	1,940	1,940	9,700	1,940
1999-12-14	1,980	1,985	1,980	1,985	400	1,985
1999-12-13	1,990	1,990	1,940	1,980	5,800	1,980
1999-12-10	1,820	1,920	1,820	1,910	133,000	1,910
1999-12-09	2,030	2,030	1,930	1,950	7,900	1,950
1999-12-08	2,005	2,005	1,980	2,000	7,200	2,000
1999-12-07	2,100	2,100	1,930	1,980	19,200	1,980
1999-12-06	2,070	2,100	2,070	2,100	800	2,100
1999-12-03	2,170	2,170	1,998	1,998	7,700	1,998
1999-12-02	2,160	2,240	2,080	2,170	12,400	2,170
1999-12-01	2,040	2,045	1,990	2,000	13,500	2,000
1999-11-30	2,150	2,150	1,990	2,000	33,100	2,000
1999-11-29	2,150	2,180	2,150	2,170	8,300	2,170
1999-11-26	2,150	2,150	2,075	2,075	4,300	2,075
1999-11-25	2,220	2,220	2,100	2,130	14,800	2,130
1999-11-24	2,200	2,205	2,150	2,180	10,100	2,180
1999-11-22	2,250	2,320	2,200	2,270	12,600	2,270
1999-11-19	2,380	2,400	2,260	2,280	8,600	2,280
1999-11-18	2,300	2,300	2,260	2,300	4,200	2,300
1999-11-17	2,320	2,320	2,230	2,230	7,600	2,230
1999-11-16	2,430	2,430	2,275	2,310	8,500	2,310
1999-11-15	2,420	2,450	2,395	2,395	2,800	2,395
1999-11-12	2,390	2,390	2,300	2,340	13,700	2,340
1999-11-11	2,410	2,410	2,350	2,350	3,900	2,350
1999-11-10	2,450	2,450	2,370	2,370	2,300	2,370
1999-11-09	2,360	2,445	2,360	2,430	16,900	2,430
1999-11-08	2,450	2,450	2,360	2,360	7,100	2,360
1999-11-05	2,595	2,595	2,450	2,460	13,100	2,460
1999-11-04	2,620	2,620	2,615	2,615	12,600	2,615
1999-11-02	2,595	2,595	2,500	2,500	500	2,500
1999-11-01	2,620	2,620	2,410	2,410	2,700	2,410
1999-10-29	2,590	2,600	2,560	2,580	15,100	2,580
1999-10-28	2,435	2,435	2,310	2,350	6,100	2,350
1999-10-27	2,420	2,470	2,400	2,470	4,400	2,470
1999-10-26	2,550	2,550	2,400	2,400	7,000	2,400
1999-10-25	2,620	2,620	2,620	2,620	500	2,620
1999-10-22	2,660	2,660	2,660	2,660	1,400	2,660
1999-10-21	2,500	2,580	2,500	2,580	1,600	2,580
1999-10-20	2,500	2,580	2,500	2,500	1,100	2,500
1999-10-19	2,485	2,540	2,475	2,480	3,000	2,480
1999-10-18	2,540	2,540	2,475	2,495	4,900	2,495
1999-10-15	2,580	2,580	2,580	2,580	11,200	2,580
1999-10-14	2,670	2,695	2,640	2,640	2,000	2,640
1999-10-13	2,630	2,630	2,630	2,630	1,100	2,630
1999-10-12	2,645	2,645	2,590	2,590	4,400	2,590
1999-10-08	2,700	2,700	2,700	2,700	400	2,700
1999-10-07	2,800	2,800	2,800	2,800	1,000	2,800
1999-10-06	2,700	2,700	2,700	2,700	2,000	2,700
1999-10-04	2,655	2,660	2,640	2,640	500	2,640
1999-10-01	2,535	2,535	2,535	2,535	100	2,535
1999-09-30	2,535	2,535	2,535	2,535	12,600	2,535
1999-09-29	2,580	2,580	2,450	2,450	4,100	2,450
1999-09-28	2,450	2,500	2,450	2,500	1,900	2,500
1999-09-27	2,520	2,520	2,440	2,450	8,300	2,450
1999-09-24	2,640	2,640	2,510	2,560	6,600	2,560
1999-09-22	2,640	2,640	2,640	2,640	300	2,640
1999-09-21	2,750	2,790	2,750	2,760	1,400	2,760
1999-09-20	2,825	2,830	2,790	2,790	600	2,790
1999-09-17	2,620	2,640	2,600	2,630	4,200	2,630
1999-09-16	2,800	2,800	2,600	2,640	2,600	2,640
1999-09-14	2,940	2,940	2,860	2,900	300	2,900
1999-09-13	2,820	2,935	2,820	2,900	10,900	2,900
1999-09-10	2,900	2,910	2,820	2,820	70,200	2,820
1999-09-09	2,940	2,940	2,900	2,900	400	2,900
1999-09-08	2,900	2,940	2,900	2,940	1,100	2,940
1999-09-07	2,850	2,850	2,850	2,850	200	2,850
1999-09-03	2,800	2,800	2,760	2,800	3,100	2,800
1999-09-02	2,730	2,800	2,730	2,800	2,800	2,800
1999-09-01	2,660	2,660	2,630	2,650	700	2,650
1999-08-31	2,700	2,740	2,580	2,580	33,800	2,580
1999-08-30	2,700	2,700	2,700	2,700	1,000	2,700
1999-08-26	2,800	2,870	2,800	2,845	1,600	2,845
1999-08-25	2,680	2,720	2,680	2,680	2,100	2,680
1999-08-24	2,800	2,800	2,700	2,700	5,600	2,700
1999-08-23	2,780	2,800	2,730	2,800	1,900	2,800
1999-08-20	2,800	2,800	2,750	2,755	1,600	2,755
1999-08-19	2,800	2,800	2,800	2,800	100	2,800
1999-08-18	2,800	2,800	2,800	2,800	100	2,800
1999-08-17	2,760	2,840	2,760	2,840	300	2,840
1999-08-16	2,880	2,880	2,850	2,880	1,000	2,880
1999-08-12	2,850	2,885	2,850	2,885	400	2,885
1999-08-11	2,860	2,860	2,860	2,860	200	2,860
1999-08-09	2,980	2,980	2,980	2,980	800	2,980
1999-08-05	2,940	2,940	2,940	2,940	200	2,940
1999-08-04	2,940	2,980	2,940	2,980	300	2,980
1999-08-03	3,010	3,010	2,850	2,850	900	2,850
1999-08-02	3,010	3,010	2,960	3,000	900	3,000
1999-07-30	3,040	3,050	3,010	3,010	12,000	3,010
1999-07-29	2,910	2,930	2,900	2,900	1,400	2,900
1999-07-28	2,900	3,050	2,900	3,050	2,600	3,050
1999-07-27	2,915	2,920	2,805	2,820	8,800	2,820
1999-07-26	2,920	3,020	2,920	2,960	2,500	2,960
1999-07-23	2,905	2,940	2,900	2,940	6,400	2,940
1999-07-22	3,000	3,000	2,925	2,925	1,200	2,925
1999-07-21	3,050	3,050	3,000	3,050	2,100	3,050
1999-07-19	3,000	3,000	3,000	3,000	100	3,000
1999-07-16	3,000	3,000	2,995	3,000	2,200	3,000
1999-07-15	2,980	2,980	2,965	2,965	800	2,965
1999-07-14	2,970	3,000	2,965	2,965	2,000	2,965
1999-07-13	3,020	3,100	3,000	3,000	4,800	3,000
1999-07-12	3,060	3,060	3,010	3,010	1,600	3,010
1999-07-09	3,050	3,100	3,050	3,070	3,300	3,070
1999-07-08	3,200	3,200	3,050	3,160	6,500	3,160
1999-07-07	3,250	3,280	3,200	3,270	25,700	3,270
1999-07-06	3,170	3,230	3,130	3,200	4,900	3,200
1999-07-05	3,090	3,160	3,090	3,140	11,000	3,140
1999-07-02	2,995	3,050	2,955	2,955	11,600	2,955
1999-07-01	2,910	2,970	2,900	2,945	3,100	2,945
1999-06-30	2,880	2,960	2,880	2,880	10,800	2,880
1999-06-29	2,910	2,910	2,815	2,815	1,800	2,815
1999-06-28	2,910	2,950	2,910	2,950	800	2,950
1999-06-25	2,855	2,910	2,830	2,910	10,200	2,910
1999-06-24	2,925	2,940	2,850	2,850	4,700	2,850
1999-06-23	2,980	3,000	2,940	2,940	5,400	2,940
1999-06-22	2,920	2,950	2,920	2,940	4,700	2,940
1999-06-21	2,825	2,840	2,770	2,770	1,500	2,770
1999-06-18	2,860	2,860	2,795	2,830	2,500	2,830
1999-06-17	2,810	2,820	2,790	2,790	2,000	2,790
1999-06-16	2,805	2,840	2,750	2,800	5,100	2,800
1999-06-15	2,805	2,805	2,805	2,805	100	2,805
1999-06-14	2,805	2,805	2,790	2,790	500	2,790
1999-06-11	2,790	2,800	2,750	2,800	123,500	2,800
1999-06-10	2,870	2,870	2,870	2,870	700	2,870
1999-06-09	2,800	2,830	2,800	2,830	2,000	2,830
1999-06-04	2,880	2,880	2,880	2,880	500	2,880
1999-06-02	2,920	2,920	2,920	2,920	500	2,920
1999-06-01	2,900	2,900	2,900	2,900	100	2,900
1999-05-31	3,010	3,010	3,010	3,010	9,000	3,010
1999-05-27	2,995	2,995	2,955	2,955	1,000	2,955
1999-05-26	2,870	3,000	2,870	2,995	1,500	2,995
1999-05-25	2,900	2,900	2,900	2,900	1,000	2,900
1999-05-24	2,960	2,960	2,960	2,960	200	2,960
1999-05-21	3,040	3,040	3,040	3,040	600	3,040
1999-05-20	3,090	3,090	3,090	3,090	500	3,090
1999-05-19	3,040	3,090	3,040	3,090	1,600	3,090
1999-05-18	3,030	3,030	2,980	2,980	2,800	2,980
1999-05-17	3,030	3,030	2,910	2,910	3,600	2,910
1999-05-14	3,040	3,060	3,040	3,060	2,400	3,060
1999-05-13	3,060	3,060	3,010	3,010	500	3,010
1999-05-12	3,160	3,160	3,160	3,160	700	3,160
1999-05-11	3,210	3,210	3,210	3,210	100	3,210
1999-05-10	3,250	3,250	3,250	3,250	100	3,250
1999-05-07	3,120	3,200	3,010	3,010	4,700	3,010
1999-05-06	3,060	3,100	3,060	3,060	4,100	3,060
1999-04-30	3,160	3,160	3,060	3,060	10,300	3,060
1999-04-28	3,130	3,130	3,100	3,110	1,300	3,110
1999-04-27	3,140	3,150	3,140	3,150	3,400	3,150
1999-04-26	3,120	3,140	3,120	3,140	4,800	3,140
1999-04-23	3,120	3,140	3,110	3,140	1,100	3,140
1999-04-21	3,060	3,070	3,030	3,040	2,100	3,040
1999-04-20	3,020	3,070	3,000	3,010	2,300	3,010
1999-04-19	3,070	3,070	2,970	2,970	2,000	2,970
1999-04-16	3,110	3,160	3,110	3,110	1,900	3,110
1999-04-15	2,950	3,000	2,950	3,000	1,300	3,000
1999-04-14	2,965	2,965	2,950	2,950	700	2,950
1999-04-12	2,950	3,000	2,950	3,000	1,400	3,000
1999-04-09	3,080	3,150	3,050	3,050	2,300	3,050
1999-04-08	3,030	3,030	2,990	2,990	1,300	2,990
1999-04-07	3,080	3,080	3,080	3,080	1,000	3,080
1999-04-06	3,020	3,020	2,970	2,970	5,000	2,970
1999-04-02	2,940	2,940	2,900	2,900	2,500	2,900
1999-03-31	2,900	2,900	2,900	2,900	9,000	2,900
1999-03-29	2,785	2,950	2,785	2,950	8,000	2,950
1999-03-25	2,830	2,830	2,825	2,825	10,000	2,825
1999-03-23	3,000	3,020	3,000	3,020	2,000	3,020
1999-03-18	3,060	3,060	3,060	3,060	2,000	3,060
1999-03-12	2,900	2,900	2,900	2,900	47,000	2,900
1999-03-10	2,900	2,900	2,900	2,900	1,000	2,900
1999-03-09	2,960	2,960	2,960	2,960	1,000	2,960
1999-03-08	2,960	2,960	2,960	2,960	1,000	2,960
1999-03-05	2,825	2,850	2,825	2,850	2,000	2,850
1999-02-26	2,820	2,820	2,820	2,820	11,000	2,820
1999-02-23	2,870	2,900	2,870	2,900	3,000	2,900
1999-02-22	2,870	2,870	2,870	2,870	8,000	2,870
1999-02-19	2,710	2,710	2,710	2,710	2,000	2,710
1999-02-18	2,800	2,800	2,790	2,790	2,000	2,790
1999-02-16	2,700	2,720	2,700	2,720	3,000	2,720
1999-02-12	2,640	2,680	2,640	2,680	15,000	2,680
1999-02-10	2,535	2,600	2,535	2,600	6,000	2,600
1999-02-09	2,590	2,590	2,590	2,590	1,000	2,590
1999-02-08	2,525	2,525	2,525	2,525	1,000	2,525
1999-02-04	2,425	2,425	2,425	2,425	2,000	2,425
1999-02-03	2,500	2,500	2,495	2,500	4,000	2,500
1999-02-02	2,500	2,540	2,500	2,540	3,000	2,540
1999-02-01	2,505	2,505	2,495	2,495	2,000	2,495
1999-01-29	2,620	2,620	2,620	2,620	10,000	2,620
1999-01-28	2,590	2,590	2,590	2,590	1,000	2,590
1999-01-27	2,600	2,600	2,600	2,600	1,000	2,600
1999-01-22	2,755	2,755	2,755	2,755	1,000	2,755
1999-01-21	2,770	2,770	2,770	2,770	1,000	2,770
1999-01-20	2,770	2,770	2,770	2,770	3,000	2,770
1999-01-13	2,755	2,755	2,715	2,715	3,000	2,715
1999-01-12	2,480	2,480	2,450	2,450	2,000	2,450
1999-01-11	2,500	2,510	2,500	2,510	2,000	2,510
1999-01-08	2,700	2,700	2,660	2,660	6,000	2,660
1999-01-07	2,840	2,840	2,840	2,840	1,000	2,840
1999-01-06	2,755	2,760	2,755	2,760	3,000	2,760
1999-01-05	2,670	2,700	2,670	2,700	2,000	2,700
1999-01-04	2,800	2,820	2,750	2,750	4,000	2,750

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 [1999年度]

7309 (株)シマノの時系列データ [1999年度]