7309 (株)シマノ の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302,2102,2252,2002,22510,3002,225
2003-12-292,2202,2202,1802,18519,2002,185
2003-12-262,2652,2652,2152,2154,1002,215
2003-12-252,2402,2402,2052,2253,0002,225
2003-12-242,3002,3002,2452,2605,8002,260
2003-12-222,2852,3302,2852,3107,1002,310
2003-12-192,2452,2752,2252,2757,2002,275
2003-12-182,2002,2352,2002,2353,1002,235
2003-12-172,2152,2452,1952,19510,3002,195
2003-12-162,1802,2002,1752,1753,6002,175
2003-12-152,2202,2402,2002,22015,0002,220
2003-12-122,2052,2052,1802,180135,4002,180
2003-12-112,1752,1802,1552,1653,6002,165
2003-12-102,1502,1602,1352,1453,5002,145
2003-12-092,1602,1702,1452,1453,3002,145
2003-12-082,1502,1552,1402,1553,6002,155
2003-12-052,1902,1902,1502,1603,5002,160
2003-12-042,1552,2002,1502,1855,1002,185
2003-12-032,1502,1652,1452,14511,0002,145
2003-12-022,1902,2202,1802,1858,6002,185
2003-12-012,1402,1802,1402,1806,5002,180
2003-11-282,1502,1652,1402,14519,0002,145
2003-11-272,1502,1602,1452,1454,1002,145
2003-11-262,1602,1702,1502,1606,4002,160
2003-11-252,1502,1502,1102,1353,8002,135
2003-11-212,1152,1402,1102,1305,2002,130
2003-11-202,1452,1452,1052,1156,7002,115
2003-11-192,0752,1102,0552,09019,4002,090
2003-11-182,0402,1202,0402,11511,8002,115
2003-11-172,0802,1002,0652,08019,4002,080
2003-11-142,0402,0802,0402,04023,9002,040
2003-11-132,1102,1101,9852,00512,5002,005
2003-11-122,1352,1352,1102,12017,0002,120
2003-11-112,1002,1102,0952,10013,1002,100
2003-11-102,1152,1402,0952,1404,6002,140
2003-11-072,1252,1502,1052,1507,7002,150
2003-11-062,1502,1602,1452,1506,7002,150
2003-11-052,1552,1802,1502,16016,0002,160
2003-11-042,1402,1602,1352,14517,0002,145
2003-10-312,1052,1252,0602,06021,2002,060
2003-10-302,1102,1152,0952,1056,6002,105
2003-10-292,1052,1052,0852,1053,3002,105
2003-10-282,0852,0902,0652,0654,2002,065
2003-10-272,0802,1052,0652,08010,0002,080
2003-10-242,0802,0902,0452,0456,1002,045
2003-10-232,0852,1152,0602,06020,1002,060
2003-10-222,1202,1402,1152,12515,5002,125
2003-10-212,1052,1402,0802,1259,8002,125
2003-10-202,0752,1152,0752,0958,6002,095
2003-10-172,0752,0952,0552,0705,3002,070
2003-10-162,0952,1102,0602,0655,7002,065
2003-10-152,1002,1152,0802,08012,1002,080
2003-10-142,1052,1052,0602,07012,3002,070
2003-10-102,0702,0852,0502,07057,4002,070
2003-10-092,1002,1052,0702,0704,1002,070
2003-10-082,1652,1652,1052,1209,1002,120
2003-10-072,1452,1702,1402,1557,4002,155
2003-10-062,1502,1752,1402,1407,8002,140
2003-10-032,1152,1402,0902,09018,8002,090
2003-10-022,1002,1952,1002,1959,4002,195
2003-10-012,1552,1952,1402,14031,3002,140
2003-09-302,1002,1452,1002,14532,5002,145
2003-09-292,0852,0952,0752,0758,1002,075
2003-09-262,1002,1002,0702,0804,5002,080
2003-09-252,0702,1002,0702,08511,1002,085
2003-09-242,1152,1152,0502,0606,6002,060
2003-09-222,0852,1102,0802,11016,6002,110
2003-09-192,0802,1102,0652,11017,6002,110
2003-09-182,0852,1202,0852,09516,9002,095
2003-09-172,1152,1152,0502,05556,0002,055
2003-09-162,1752,1752,1152,12015,0002,120
2003-09-122,1602,1902,1102,190173,8002,190
2003-09-112,1502,1502,0502,05018,0002,050
2003-09-102,1552,1702,0802,11513,2002,115
2003-09-092,1452,1852,1402,14015,8002,140
2003-09-082,0902,1302,0902,12012,7002,120
2003-09-052,1252,1252,0352,03534,6002,035
2003-09-042,1602,1602,1002,10023,3002,100
2003-09-032,1802,2202,1702,17012,6002,170
2003-09-022,1852,2302,1602,16019,2002,160
2003-09-012,1602,1602,1252,1605,7002,160
2003-08-292,1402,1652,1102,12521,3002,125
2003-08-282,1552,1552,1152,11511,7002,115
2003-08-272,1352,1502,1102,12018,5002,120
2003-08-262,1202,1252,0902,10017,2002,100
2003-08-252,1552,1802,1102,11538,3002,115
2003-08-222,2302,2302,1552,16571,9002,165
2003-08-212,3552,3552,2902,31016,2002,310
2003-08-202,3252,4152,3002,41537,3002,415
2003-08-192,2052,2852,2052,28512,9002,285
2003-08-182,1202,1702,1202,1607,0002,160
2003-08-152,1502,1502,1202,1204,5002,120
2003-08-142,1402,1452,1202,1207,4002,120
2003-08-132,1452,1502,1352,1459,0002,145
2003-08-122,1352,1502,1152,13012,5002,130
2003-08-112,1252,1502,1252,1357,3002,135
2003-08-082,1202,1402,1202,12016,7002,120
2003-08-072,1202,1252,1102,1156,6002,115
2003-08-062,0902,1352,0902,1207,6002,120
2003-08-052,0852,1002,0852,0905,2002,090
2003-08-042,1002,1002,0752,0954,2002,095
2003-08-012,1002,1102,0752,08024,6002,080
2003-07-312,1152,1152,0452,04521,2002,045
2003-07-302,1002,1102,0752,07513,1002,075
2003-07-292,1202,1302,1102,11012,6002,110
2003-07-282,0902,1352,0902,13021,9002,130
2003-07-252,0602,1202,0502,05016,2002,050
2003-07-242,0202,0802,0102,07022,9002,070
2003-07-232,0202,0602,0202,04022,8002,040
2003-07-221,9862,0201,9862,02024,5002,020
2003-07-182,0052,0151,9642,00023,8002,000
2003-07-172,0052,0251,9891,99734,3001,997
2003-07-161,9712,0101,9621,99658,1001,996
2003-07-151,8891,9191,8731,90953,6001,909
2003-07-141,8461,8581,8341,8506,0001,850
2003-07-111,8211,8351,8121,81223,7001,812
2003-07-101,8601,8601,8291,83012,7001,830
2003-07-091,8511,8791,8501,8665,5001,866
2003-07-081,8741,8781,8201,82316,7001,823
2003-07-071,9141,9141,8601,86220,2001,862
2003-07-041,8891,8941,8751,8835,6001,883
2003-07-031,9001,9171,8901,89025,0001,890
2003-07-021,8991,8991,8541,86729,6001,867
2003-07-011,8911,9041,8801,88017,8001,880
2003-06-301,9501,9501,8691,86928,4001,869
2003-06-271,9271,9701,8851,95017,8001,950
2003-06-261,9361,9361,8561,8978,8001,897
2003-06-251,9141,9441,9011,92911,7001,929
2003-06-241,9111,9211,8931,89314,7001,893
2003-06-231,9301,9501,9301,94122,3001,941
2003-06-201,9541,9581,9481,94910,4001,949
2003-06-191,9691,9701,9471,95410,4001,954
2003-06-181,9871,9881,9531,97020,6001,970
2003-06-171,9601,9841,9591,96112,2001,961
2003-06-161,9761,9901,9591,9908,0001,990
2003-06-131,9891,9891,9711,986169,6001,986
2003-06-121,9781,9991,9581,95818,0001,958
2003-06-111,9561,9681,9501,95121,2001,951
2003-06-101,9511,9631,9511,95617,8001,956
2003-06-091,9471,9621,9471,9597,2001,959
2003-06-061,9511,9751,9441,94614,8001,946
2003-06-051,9942,0051,9601,96930,1001,969
2003-06-041,9611,9851,9551,97123,7001,971
2003-06-031,9511,9971,9511,95721,3001,957
2003-06-021,9801,9801,9401,94047,4001,940
2003-05-301,9401,9751,9401,97057,4001,970
2003-05-291,8911,9551,8911,92428,9001,924
2003-05-281,8971,9001,8871,89714,2001,897
2003-05-271,8651,8801,8551,87215,4001,872
2003-05-261,8691,8801,8581,86611,0001,866
2003-05-231,8691,8771,8571,86716,6001,867
2003-05-221,7701,8531,7521,83926,0001,839
2003-05-211,7221,7801,7221,75621,5001,756
2003-05-201,7101,7101,6801,69238,2001,692
2003-05-191,7501,7501,6991,70922,5001,709
2003-05-161,7651,7751,7511,75112,1001,751
2003-05-151,8301,8601,7801,81115,7001,811
2003-05-141,8551,8551,8371,8373,1001,837
2003-05-131,8551,8551,8321,8328,2001,832
2003-05-121,8671,8671,8301,85511,7001,855
2003-05-091,8001,8371,8001,83737,1001,837
2003-05-081,8691,8691,7931,79318,1001,793
2003-05-071,9261,9261,8871,8994,4001,899
2003-05-061,9101,9351,9051,91517,2001,915
2003-05-021,9311,9451,9091,92518,7001,925
2003-05-011,8901,9211,8701,92016,9001,920
2003-04-301,8601,8961,8601,88937,2001,889
2003-04-281,8151,8551,8131,83813,7001,838
2003-04-251,8201,8541,8201,84417,8001,844
2003-04-241,8001,8281,8001,82511,1001,825
2003-04-231,8321,8321,7301,74412,8001,744
2003-04-221,8351,8451,8321,83430,7001,834
2003-04-211,8001,8421,8001,84210,8001,842
2003-04-181,8051,8051,7921,7929,6001,792
2003-04-171,7751,8051,7751,79017,4001,790
2003-04-161,7601,8001,7501,77428,2001,774
2003-04-151,7451,7451,7361,7392,6001,739
2003-04-141,7131,7371,7131,73719,5001,737
2003-04-111,7541,7651,7201,74323,8001,743
2003-04-101,7421,7451,7161,72411,0001,724
2003-04-091,7511,7631,7321,7639,4001,763
2003-04-081,7701,7701,7311,7319,0001,731
2003-04-071,7001,7491,7001,74913,8001,749
2003-04-041,7251,7251,6881,6945,0001,694
2003-04-031,7181,7341,7171,73423,8001,734
2003-04-021,6891,6991,6681,6997,0001,699
2003-04-011,6001,6921,5951,6899,6001,689
2003-03-311,7291,7401,6301,63030,7001,630
2003-03-281,7061,7251,7061,71215,2001,712
2003-03-271,7011,7171,7001,71513,1001,715
2003-03-261,6631,7181,6631,71412,9001,714
2003-03-251,6401,6931,6401,69323,7001,693
2003-03-241,6591,7001,6591,70030,6001,700
2003-03-201,6171,6501,6101,64319,7001,643
2003-03-191,6281,6311,5711,58918,6001,589
2003-03-181,6271,6491,6271,63024,5001,630
2003-03-171,6291,6291,5411,57913,0001,579
2003-03-141,6501,6671,5711,571223,0001,571
2003-03-131,5311,5641,5311,56415,2001,564
2003-03-121,5221,5351,5101,51016,1001,510
2003-03-111,5691,5691,5331,5337,4001,533
2003-03-101,5261,5711,5261,56812,5001,568
2003-03-071,5571,5721,5551,55617,7001,556
2003-03-061,5791,5851,5521,55413,0001,554
2003-03-051,5411,5501,5341,54011,4001,540
2003-03-041,5931,6101,5601,57033,4001,570
2003-03-031,5801,6111,5651,61112,1001,611
2003-02-281,5411,5761,5341,56233,3001,562
2003-02-271,5401,5401,5001,50537,0001,505
2003-02-261,5961,5961,5511,56028,8001,560
2003-02-251,6201,6201,5901,59122,0001,591
2003-02-241,6191,6501,6071,64137,2001,641
2003-02-211,6251,6281,5371,54081,2001,540
2003-02-201,6941,7021,6481,64837,8001,648
2003-02-191,7401,7491,6901,69339,1001,693
2003-02-181,6901,7001,6791,68031,8001,680
2003-02-171,6661,6841,6641,66433,7001,664
2003-02-141,7001,7011,6641,66984,5001,669
2003-02-131,7181,7261,7001,70034,9001,700
2003-02-121,7251,7491,7111,71726,0001,717
2003-02-101,7261,7341,7211,7338,6001,733
2003-02-071,7221,7601,7221,7409,0001,740
2003-02-061,7911,7911,7501,75112,1001,751
2003-02-051,7901,8161,7731,7906,1001,790
2003-02-041,7891,8001,7891,7905,2001,790
2003-02-031,7391,7591,7341,75917,2001,759
2003-01-311,7161,7561,7161,73914,7001,739
2003-01-301,7401,7401,7031,7035,9001,703
2003-01-291,7201,7571,7001,71623,8001,716
2003-01-281,7571,7871,7501,75011,1001,750
2003-01-271,7941,7941,7601,7606,0001,760
2003-01-241,7991,8111,7711,7948,1001,794
2003-01-231,7921,7931,7841,7843,7001,784
2003-01-221,8261,8261,7811,7936,9001,793
2003-01-211,8281,8501,8021,8265,1001,826
2003-01-201,7811,8581,7811,85831,7001,858
2003-01-171,7891,8131,7891,8027,1001,802
2003-01-161,8001,8261,8001,8199,7001,819
2003-01-151,8001,8081,7901,8089,1001,808
2003-01-141,7751,8191,7681,7909,6001,790
2003-01-101,7691,7731,7101,71532,8001,715
2003-01-091,7531,7781,7511,7697,6001,769
2003-01-081,7961,7971,7791,7799,7001,779
2003-01-071,8261,8261,7871,79036,4001,790
2003-01-061,7901,8251,7901,82540,4001,825

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