7309 (株)シマノの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,150	2,240	2,150	2,190	14,700	2,190
2000-12-28	2,125	2,145	2,125	2,145	500	2,145
2000-12-26	2,160	2,170	2,145	2,170	3,600	2,170
2000-12-25	2,065	2,100	2,065	2,080	1,600	2,080
2000-12-22	2,060	2,060	2,055	2,055	2,200	2,055
2000-12-21	2,050	2,050	2,030	2,030	2,000	2,030
2000-12-20	2,010	2,010	2,010	2,010	1,500	2,010
2000-12-19	2,030	2,030	2,030	2,030	700	2,030
2000-12-18	2,045	2,050	2,040	2,050	2,400	2,050
2000-12-15	2,060	2,085	2,030	2,030	2,500	2,030
2000-12-14	2,030	2,030	2,030	2,030	500	2,030
2000-12-13	2,070	2,070	2,070	2,070	100	2,070
2000-12-12	2,030	2,030	2,010	2,030	11,600	2,030
2000-12-11	2,055	2,090	2,040	2,040	2,100	2,040
2000-12-08	2,040	2,040	2,040	2,040	75,800	2,040
2000-12-07	2,100	2,100	2,075	2,080	3,300	2,080
2000-12-05	2,135	2,135	2,135	2,135	200	2,135
2000-12-04	2,170	2,170	2,170	2,170	200	2,170
2000-12-01	2,150	2,250	2,105	2,250	1,800	2,250
2000-11-30	2,150	2,150	2,150	2,150	12,700	2,150
2000-11-29	2,155	2,155	2,155	2,155	300	2,155
2000-11-28	2,085	2,160	2,085	2,160	7,200	2,160
2000-11-27	2,035	2,065	2,035	2,065	700	2,065
2000-11-24	2,000	2,030	2,000	2,030	7,400	2,030
2000-11-21	2,025	2,025	2,025	2,025	100	2,025
2000-11-20	2,015	2,015	2,015	2,015	100	2,015
2000-11-17	2,045	2,045	2,000	2,010	2,300	2,010
2000-11-16	2,000	2,005	1,990	2,000	5,500	2,000
2000-11-14	2,105	2,115	2,105	2,115	600	2,115
2000-11-07	2,150	2,150	2,150	2,150	100	2,150
2000-11-06	2,160	2,200	2,160	2,200	1,100	2,200
2000-11-02	2,170	2,205	2,170	2,200	1,000	2,200
2000-11-01	2,165	2,170	2,165	2,170	600	2,170
2000-10-31	2,195	2,195	2,195	2,195	12,100	2,195
2000-10-30	2,170	2,170	2,170	2,170	100	2,170
2000-10-27	2,220	2,220	2,200	2,200	700	2,200
2000-10-26	2,155	2,220	2,105	2,220	1,800	2,220
2000-10-25	2,235	2,235	2,165	2,195	3,300	2,195
2000-10-24	2,215	2,245	2,215	2,215	2,100	2,215
2000-10-23	2,180	2,220	2,180	2,200	3,900	2,200
2000-10-20	2,130	2,130	2,130	2,130	400	2,130
2000-10-19	2,105	2,130	2,090	2,130	1,900	2,130
2000-10-18	2,100	2,100	2,050	2,050	3,500	2,050
2000-10-17	2,100	2,100	2,100	2,100	100	2,100
2000-10-16	2,055	2,080	2,055	2,080	300	2,080
2000-10-13	2,040	2,055	2,040	2,055	6,800	2,055
2000-10-12	2,020	2,045	2,020	2,040	4,000	2,040
2000-10-11	2,045	2,045	2,045	2,045	1,200	2,045
2000-10-10	2,100	2,105	2,100	2,105	300	2,105
2000-10-06	2,195	2,195	2,135	2,135	3,300	2,135
2000-10-05	2,150	2,155	2,145	2,155	900	2,155
2000-10-04	2,115	2,115	2,115	2,115	100	2,115
2000-10-03	2,110	2,125	2,110	2,125	500	2,125
2000-10-02	2,050	2,080	2,050	2,080	900	2,080
2000-09-29	2,090	2,090	2,065	2,070	14,300	2,070
2000-09-28	2,055	2,090	2,055	2,090	700	2,090
2000-09-27	2,065	2,080	2,065	2,080	2,600	2,080
2000-09-26	2,100	2,105	2,090	2,105	900	2,105
2000-09-25	2,020	2,055	2,020	2,055	1,400	2,055
2000-09-22	2,040	2,040	2,005	2,005	2,000	2,005
2000-09-21	2,080	2,080	2,040	2,070	8,300	2,070
2000-09-20	2,060	2,065	2,045	2,060	8,400	2,060
2000-09-19	2,040	2,095	2,040	2,095	900	2,095
2000-09-18	2,100	2,100	2,100	2,100	1,300	2,100
2000-09-14	2,035	2,070	2,030	2,030	2,800	2,030
2000-09-13	2,050	2,070	2,030	2,035	4,100	2,035
2000-09-12	2,100	2,140	2,100	2,140	600	2,140
2000-09-11	2,140	2,140	2,100	2,100	1,200	2,100
2000-09-08	2,080	2,180	2,080	2,180	45,400	2,180
2000-09-07	2,050	2,100	2,050	2,080	1,000	2,080
2000-09-06	2,105	2,120	2,080	2,120	2,000	2,120
2000-09-05	2,130	2,130	2,105	2,105	300	2,105
2000-09-04	2,150	2,150	2,150	2,150	100	2,150
2000-09-01	2,160	2,160	2,100	2,100	3,700	2,100
2000-08-31	2,200	2,200	2,150	2,150	19,000	2,150
2000-08-30	2,185	2,185	2,185	2,185	100	2,185
2000-08-29	2,190	2,190	2,190	2,190	100	2,190
2000-08-28	2,175	2,175	2,175	2,175	100	2,175
2000-08-25	2,255	2,255	2,255	2,255	100	2,255
2000-08-24	2,290	2,290	2,250	2,250	300	2,250
2000-08-23	2,230	2,230	2,230	2,230	400	2,230
2000-08-22	2,190	2,190	2,190	2,190	200	2,190
2000-08-18	2,250	2,250	2,220	2,220	1,100	2,220
2000-08-17	2,255	2,310	2,255	2,280	600	2,280
2000-08-15	2,330	2,330	2,330	2,330	100	2,330
2000-08-14	2,370	2,390	2,370	2,390	2,400	2,390
2000-08-11	2,340	2,390	2,340	2,390	1,000	2,390
2000-08-10	2,315	2,380	2,315	2,380	500	2,380
2000-08-09	2,295	2,355	2,295	2,355	300	2,355
2000-08-08	2,435	2,450	2,315	2,315	2,000	2,315
2000-08-07	2,350	2,400	2,330	2,395	2,800	2,395
2000-08-04	2,090	2,340	2,090	2,260	8,600	2,260
2000-08-03	2,135	2,135	2,050	2,085	3,800	2,085
2000-08-02	2,020	2,080	2,015	2,015	11,300	2,015
2000-08-01	2,195	2,215	2,130	2,130	2,500	2,130
2000-07-31	2,235	2,235	2,235	2,235	12,000	2,235
2000-07-28	2,160	2,160	2,140	2,150	2,900	2,150
2000-07-27	2,130	2,160	2,130	2,160	1,600	2,160
2000-07-26	2,235	2,290	2,230	2,290	600	2,290
2000-07-25	2,210	2,370	2,210	2,245	4,200	2,245
2000-07-24	2,100	2,140	2,010	2,130	12,300	2,130
2000-07-21	2,280	2,280	2,085	2,090	3,400	2,090
2000-07-19	2,340	2,380	2,300	2,300	2,300	2,300
2000-07-18	2,380	2,380	2,260	2,260	2,200	2,260
2000-07-17	2,500	2,500	2,460	2,500	600	2,500
2000-07-14	2,480	2,480	2,480	2,480	100	2,480
2000-07-13	2,515	2,515	2,400	2,400	2,700	2,400
2000-07-12	2,520	2,520	2,520	2,520	700	2,520
2000-07-11	2,555	2,575	2,510	2,575	2,600	2,575
2000-07-10	2,600	2,600	2,475	2,475	800	2,475
2000-07-07	2,495	2,575	2,495	2,575	1,500	2,575
2000-07-06	2,510	2,510	2,495	2,495	600	2,495
2000-07-05	2,575	2,600	2,560	2,560	1,900	2,560
2000-07-04	2,520	2,580	2,520	2,580	1,000	2,580
2000-07-03	2,500	2,560	2,500	2,560	3,800	2,560
2000-06-30	2,515	2,530	2,490	2,530	11,300	2,530
2000-06-29	2,430	2,510	2,430	2,475	1,000	2,475
2000-06-28	2,470	2,470	2,470	2,470	100	2,470
2000-06-27	2,410	2,410	2,360	2,390	1,300	2,390
2000-06-26	2,415	2,415	2,415	2,415	1,300	2,415
2000-06-23	2,435	2,560	2,435	2,535	2,100	2,535
2000-06-22	2,365	2,400	2,365	2,400	3,700	2,400
2000-06-21	2,570	2,600	2,555	2,565	3,700	2,565
2000-06-20	2,485	2,490	2,485	2,490	1,200	2,490
2000-06-19	2,560	2,565	2,560	2,565	4,600	2,565
2000-06-16	2,555	2,555	2,550	2,550	300	2,550
2000-06-15	2,500	2,550	2,490	2,490	2,500	2,490
2000-06-14	2,520	2,550	2,450	2,450	500	2,450
2000-06-13	2,510	2,510	2,450	2,450	1,700	2,450
2000-06-09	2,600	2,600	2,580	2,580	47,100	2,580
2000-06-08	2,590	2,600	2,550	2,580	5,200	2,580
2000-06-07	2,500	2,550	2,500	2,550	2,900	2,550
2000-06-05	2,535	2,540	2,500	2,500	3,000	2,500
2000-06-02	2,500	2,500	2,415	2,415	4,900	2,415
2000-06-01	2,370	2,460	2,370	2,455	2,400	2,455
2000-05-31	2,450	2,450	2,410	2,410	700	2,410
2000-05-30	2,455	2,455	2,440	2,450	3,800	2,450
2000-05-29	2,410	2,480	2,410	2,430	3,100	2,430
2000-05-26	2,390	2,400	2,320	2,320	1,500	2,320
2000-05-25	2,375	2,375	2,350	2,350	2,500	2,350
2000-05-24	2,415	2,415	2,295	2,335	600	2,335
2000-05-23	2,410	2,500	2,410	2,455	3,600	2,455
2000-05-22	2,400	2,410	2,400	2,410	1,700	2,410
2000-05-19	2,250	2,290	2,250	2,290	3,300	2,290
2000-05-18	2,315	2,315	2,260	2,260	900	2,260
2000-05-17	2,410	2,435	2,395	2,395	3,200	2,395
2000-05-16	2,400	2,400	2,350	2,370	700	2,370
2000-05-15	2,305	2,385	2,290	2,290	5,400	2,290
2000-05-12	2,390	2,550	2,390	2,465	10,200	2,465
2000-05-11	2,430	2,630	2,420	2,630	38,800	2,630
2000-05-10	2,045	2,230	2,045	2,230	7,600	2,230
2000-05-08	2,150	2,150	2,110	2,125	6,100	2,125
2000-05-02	2,025	2,150	2,025	2,150	2,500	2,150
2000-05-01	2,000	2,000	2,000	2,000	3,000	2,000
2000-04-28	2,050	2,060	2,020	2,030	17,100	2,030
2000-04-27	2,090	2,090	2,050	2,050	2,100	2,050
2000-04-26	2,020	2,020	2,020	2,020	100	2,020
2000-04-24	2,115	2,115	2,070	2,070	300	2,070
2000-04-21	2,170	2,170	2,050	2,110	3,500	2,110
2000-04-20	2,080	2,080	2,000	2,010	700	2,010
2000-04-19	1,970	2,005	1,970	2,000	2,500	2,000
2000-04-18	2,060	2,180	2,050	2,050	2,300	2,050
2000-04-17	2,000	2,100	2,000	2,060	2,600	2,060
2000-04-14	2,100	2,150	2,100	2,110	1,800	2,110
2000-04-13	2,100	2,100	2,050	2,050	1,300	2,050
2000-04-12	2,100	2,110	2,070	2,100	13,600	2,100
2000-04-11	2,100	2,100	2,070	2,070	500	2,070
2000-04-10	2,130	2,140	2,060	2,140	12,800	2,140
2000-04-07	2,200	2,220	2,090	2,130	24,100	2,130
2000-04-06	2,170	2,205	2,170	2,200	2,500	2,200
2000-04-05	2,150	2,200	2,150	2,200	4,100	2,200
2000-04-04	2,100	2,180	2,100	2,180	600	2,180
2000-04-03	2,080	2,180	2,080	2,100	6,200	2,100
2000-03-31	2,255	2,255	2,060	2,060	13,600	2,060
2000-03-30	2,210	2,250	2,175	2,180	5,300	2,180
2000-03-29	2,160	2,250	2,150	2,250	3,400	2,250
2000-03-28	2,160	2,240	2,160	2,185	6,900	2,185
2000-03-27	2,220	2,220	2,160	2,200	8,100	2,200
2000-03-24	2,100	2,110	2,060	2,100	3,300	2,100
2000-03-23	2,000	2,020	1,960	2,020	3,600	2,020
2000-03-22	1,990	1,990	1,930	1,930	4,200	1,930
2000-03-21	1,970	1,990	1,900	1,900	3,200	1,900
2000-03-17	1,999	2,010	1,980	2,010	4,000	2,010
2000-03-16	1,950	2,030	1,890	2,030	13,900	2,030
2000-03-15	1,910	1,999	1,910	1,999	3,500	1,999
2000-03-14	1,910	1,915	1,910	1,910	600	1,910
2000-03-13	1,951	2,015	1,910	1,970	8,000	1,970
2000-03-10	1,910	1,920	1,910	1,920	165,900	1,920
2000-03-09	1,982	2,000	1,900	1,931	5,300	1,931
2000-03-08	1,940	1,965	1,940	1,952	8,200	1,952
2000-03-07	1,950	1,960	1,950	1,960	1,300	1,960
2000-03-06	2,020	2,020	1,980	1,980	4,000	1,980
2000-03-02	2,130	2,180	2,060	2,060	2,200	2,060
2000-03-01	2,175	2,200	2,160	2,160	8,700	2,160
2000-02-29	2,070	2,100	2,070	2,095	9,400	2,095
2000-02-28	2,040	2,050	2,040	2,050	1,700	2,050
2000-02-25	2,000	2,040	2,000	2,000	6,100	2,000
2000-02-24	2,000	2,020	2,000	2,000	2,100	2,000
2000-02-23	2,000	2,000	1,960	1,960	1,000	1,960
2000-02-22	2,000	2,040	1,990	1,996	2,700	1,996
2000-02-21	2,050	2,050	1,995	2,000	6,100	2,000
2000-02-18	1,965	2,040	1,965	2,005	4,100	2,005
2000-02-17	1,995	2,005	1,995	2,005	2,500	2,005
2000-02-16	2,000	2,010	1,980	1,980	2,000	1,980
2000-02-15	2,040	2,040	2,040	2,040	100	2,040
2000-02-14	2,010	2,080	2,000	2,000	4,400	2,000
2000-02-10	2,100	2,140	2,050	2,050	6,500	2,050
2000-02-09	2,000	2,150	2,000	2,140	7,900	2,140
2000-02-08	2,070	2,070	1,950	1,950	13,000	1,950
2000-02-07	2,000	2,095	2,000	2,050	7,400	2,050
2000-02-04	2,100	2,140	1,960	1,960	7,000	1,960
2000-02-03	2,250	2,260	2,100	2,100	2,100	2,100
2000-02-02	2,350	2,390	2,230	2,230	5,500	2,230
2000-02-01	2,290	2,320	2,250	2,320	5,100	2,320
2000-01-31	2,335	2,335	2,265	2,315	18,100	2,315
2000-01-28	2,300	2,340	2,260	2,300	10,600	2,300
2000-01-27	2,200	2,250	2,170	2,200	4,700	2,200
2000-01-26	2,100	2,110	2,100	2,110	8,200	2,110
2000-01-25	2,140	2,220	2,060	2,090	7,000	2,090
2000-01-24	2,090	2,190	2,020	2,180	5,900	2,180
2000-01-21	1,950	2,090	1,950	2,090	11,100	2,090
2000-01-20	1,879	1,895	1,820	1,850	5,000	1,850
2000-01-19	1,750	1,850	1,720	1,850	11,400	1,850
2000-01-18	1,747	1,747	1,650	1,700	32,800	1,700
2000-01-17	1,750	1,755	1,750	1,750	15,600	1,750
2000-01-14	1,780	1,780	1,620	1,690	24,000	1,690
2000-01-13	1,841	1,880	1,800	1,800	10,000	1,800
2000-01-12	1,920	1,920	1,830	1,840	4,500	1,840
2000-01-11	1,890	1,950	1,890	1,920	3,600	1,920
2000-01-07	1,860	1,865	1,820	1,865	3,700	1,865
2000-01-06	1,901	1,901	1,800	1,800	7,400	1,800
2000-01-05	1,900	1,950	1,890	1,890	13,600	1,890
2000-01-04	1,801	1,861	1,800	1,800	4,100	1,800

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

7309 (株)シマノ の時系列データ [2000年度]

7309 (株)シマノの時系列データ [2000年度]