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
2003-12-30	2,210	2,225	2,200	2,225	10,300	2,225
2003-12-29	2,220	2,220	2,180	2,185	19,200	2,185
2003-12-26	2,265	2,265	2,215	2,215	4,100	2,215
2003-12-25	2,240	2,240	2,205	2,225	3,000	2,225
2003-12-24	2,300	2,300	2,245	2,260	5,800	2,260
2003-12-22	2,285	2,330	2,285	2,310	7,100	2,310
2003-12-19	2,245	2,275	2,225	2,275	7,200	2,275
2003-12-18	2,200	2,235	2,200	2,235	3,100	2,235
2003-12-17	2,215	2,245	2,195	2,195	10,300	2,195
2003-12-16	2,180	2,200	2,175	2,175	3,600	2,175
2003-12-15	2,220	2,240	2,200	2,220	15,000	2,220
2003-12-12	2,205	2,205	2,180	2,180	135,400	2,180
2003-12-11	2,175	2,180	2,155	2,165	3,600	2,165
2003-12-10	2,150	2,160	2,135	2,145	3,500	2,145
2003-12-09	2,160	2,170	2,145	2,145	3,300	2,145
2003-12-08	2,150	2,155	2,140	2,155	3,600	2,155
2003-12-05	2,190	2,190	2,150	2,160	3,500	2,160
2003-12-04	2,155	2,200	2,150	2,185	5,100	2,185
2003-12-03	2,150	2,165	2,145	2,145	11,000	2,145
2003-12-02	2,190	2,220	2,180	2,185	8,600	2,185
2003-12-01	2,140	2,180	2,140	2,180	6,500	2,180
2003-11-28	2,150	2,165	2,140	2,145	19,000	2,145
2003-11-27	2,150	2,160	2,145	2,145	4,100	2,145
2003-11-26	2,160	2,170	2,150	2,160	6,400	2,160
2003-11-25	2,150	2,150	2,110	2,135	3,800	2,135
2003-11-21	2,115	2,140	2,110	2,130	5,200	2,130
2003-11-20	2,145	2,145	2,105	2,115	6,700	2,115
2003-11-19	2,075	2,110	2,055	2,090	19,400	2,090
2003-11-18	2,040	2,120	2,040	2,115	11,800	2,115
2003-11-17	2,080	2,100	2,065	2,080	19,400	2,080
2003-11-14	2,040	2,080	2,040	2,040	23,900	2,040
2003-11-13	2,110	2,110	1,985	2,005	12,500	2,005
2003-11-12	2,135	2,135	2,110	2,120	17,000	2,120
2003-11-11	2,100	2,110	2,095	2,100	13,100	2,100
2003-11-10	2,115	2,140	2,095	2,140	4,600	2,140
2003-11-07	2,125	2,150	2,105	2,150	7,700	2,150
2003-11-06	2,150	2,160	2,145	2,150	6,700	2,150
2003-11-05	2,155	2,180	2,150	2,160	16,000	2,160
2003-11-04	2,140	2,160	2,135	2,145	17,000	2,145
2003-10-31	2,105	2,125	2,060	2,060	21,200	2,060
2003-10-30	2,110	2,115	2,095	2,105	6,600	2,105
2003-10-29	2,105	2,105	2,085	2,105	3,300	2,105
2003-10-28	2,085	2,090	2,065	2,065	4,200	2,065
2003-10-27	2,080	2,105	2,065	2,080	10,000	2,080
2003-10-24	2,080	2,090	2,045	2,045	6,100	2,045
2003-10-23	2,085	2,115	2,060	2,060	20,100	2,060
2003-10-22	2,120	2,140	2,115	2,125	15,500	2,125
2003-10-21	2,105	2,140	2,080	2,125	9,800	2,125
2003-10-20	2,075	2,115	2,075	2,095	8,600	2,095
2003-10-17	2,075	2,095	2,055	2,070	5,300	2,070
2003-10-16	2,095	2,110	2,060	2,065	5,700	2,065
2003-10-15	2,100	2,115	2,080	2,080	12,100	2,080
2003-10-14	2,105	2,105	2,060	2,070	12,300	2,070
2003-10-10	2,070	2,085	2,050	2,070	57,400	2,070
2003-10-09	2,100	2,105	2,070	2,070	4,100	2,070
2003-10-08	2,165	2,165	2,105	2,120	9,100	2,120
2003-10-07	2,145	2,170	2,140	2,155	7,400	2,155
2003-10-06	2,150	2,175	2,140	2,140	7,800	2,140
2003-10-03	2,115	2,140	2,090	2,090	18,800	2,090
2003-10-02	2,100	2,195	2,100	2,195	9,400	2,195
2003-10-01	2,155	2,195	2,140	2,140	31,300	2,140
2003-09-30	2,100	2,145	2,100	2,145	32,500	2,145
2003-09-29	2,085	2,095	2,075	2,075	8,100	2,075
2003-09-26	2,100	2,100	2,070	2,080	4,500	2,080
2003-09-25	2,070	2,100	2,070	2,085	11,100	2,085
2003-09-24	2,115	2,115	2,050	2,060	6,600	2,060
2003-09-22	2,085	2,110	2,080	2,110	16,600	2,110
2003-09-19	2,080	2,110	2,065	2,110	17,600	2,110
2003-09-18	2,085	2,120	2,085	2,095	16,900	2,095
2003-09-17	2,115	2,115	2,050	2,055	56,000	2,055
2003-09-16	2,175	2,175	2,115	2,120	15,000	2,120
2003-09-12	2,160	2,190	2,110	2,190	173,800	2,190
2003-09-11	2,150	2,150	2,050	2,050	18,000	2,050
2003-09-10	2,155	2,170	2,080	2,115	13,200	2,115
2003-09-09	2,145	2,185	2,140	2,140	15,800	2,140
2003-09-08	2,090	2,130	2,090	2,120	12,700	2,120
2003-09-05	2,125	2,125	2,035	2,035	34,600	2,035
2003-09-04	2,160	2,160	2,100	2,100	23,300	2,100
2003-09-03	2,180	2,220	2,170	2,170	12,600	2,170
2003-09-02	2,185	2,230	2,160	2,160	19,200	2,160
2003-09-01	2,160	2,160	2,125	2,160	5,700	2,160
2003-08-29	2,140	2,165	2,110	2,125	21,300	2,125
2003-08-28	2,155	2,155	2,115	2,115	11,700	2,115
2003-08-27	2,135	2,150	2,110	2,120	18,500	2,120
2003-08-26	2,120	2,125	2,090	2,100	17,200	2,100
2003-08-25	2,155	2,180	2,110	2,115	38,300	2,115
2003-08-22	2,230	2,230	2,155	2,165	71,900	2,165
2003-08-21	2,355	2,355	2,290	2,310	16,200	2,310
2003-08-20	2,325	2,415	2,300	2,415	37,300	2,415
2003-08-19	2,205	2,285	2,205	2,285	12,900	2,285
2003-08-18	2,120	2,170	2,120	2,160	7,000	2,160
2003-08-15	2,150	2,150	2,120	2,120	4,500	2,120
2003-08-14	2,140	2,145	2,120	2,120	7,400	2,120
2003-08-13	2,145	2,150	2,135	2,145	9,000	2,145
2003-08-12	2,135	2,150	2,115	2,130	12,500	2,130
2003-08-11	2,125	2,150	2,125	2,135	7,300	2,135
2003-08-08	2,120	2,140	2,120	2,120	16,700	2,120
2003-08-07	2,120	2,125	2,110	2,115	6,600	2,115
2003-08-06	2,090	2,135	2,090	2,120	7,600	2,120
2003-08-05	2,085	2,100	2,085	2,090	5,200	2,090
2003-08-04	2,100	2,100	2,075	2,095	4,200	2,095
2003-08-01	2,100	2,110	2,075	2,080	24,600	2,080
2003-07-31	2,115	2,115	2,045	2,045	21,200	2,045
2003-07-30	2,100	2,110	2,075	2,075	13,100	2,075
2003-07-29	2,120	2,130	2,110	2,110	12,600	2,110
2003-07-28	2,090	2,135	2,090	2,130	21,900	2,130
2003-07-25	2,060	2,120	2,050	2,050	16,200	2,050
2003-07-24	2,020	2,080	2,010	2,070	22,900	2,070
2003-07-23	2,020	2,060	2,020	2,040	22,800	2,040
2003-07-22	1,986	2,020	1,986	2,020	24,500	2,020
2003-07-18	2,005	2,015	1,964	2,000	23,800	2,000
2003-07-17	2,005	2,025	1,989	1,997	34,300	1,997
2003-07-16	1,971	2,010	1,962	1,996	58,100	1,996
2003-07-15	1,889	1,919	1,873	1,909	53,600	1,909
2003-07-14	1,846	1,858	1,834	1,850	6,000	1,850
2003-07-11	1,821	1,835	1,812	1,812	23,700	1,812
2003-07-10	1,860	1,860	1,829	1,830	12,700	1,830
2003-07-09	1,851	1,879	1,850	1,866	5,500	1,866
2003-07-08	1,874	1,878	1,820	1,823	16,700	1,823
2003-07-07	1,914	1,914	1,860	1,862	20,200	1,862
2003-07-04	1,889	1,894	1,875	1,883	5,600	1,883
2003-07-03	1,900	1,917	1,890	1,890	25,000	1,890
2003-07-02	1,899	1,899	1,854	1,867	29,600	1,867
2003-07-01	1,891	1,904	1,880	1,880	17,800	1,880
2003-06-30	1,950	1,950	1,869	1,869	28,400	1,869
2003-06-27	1,927	1,970	1,885	1,950	17,800	1,950
2003-06-26	1,936	1,936	1,856	1,897	8,800	1,897
2003-06-25	1,914	1,944	1,901	1,929	11,700	1,929
2003-06-24	1,911	1,921	1,893	1,893	14,700	1,893
2003-06-23	1,930	1,950	1,930	1,941	22,300	1,941
2003-06-20	1,954	1,958	1,948	1,949	10,400	1,949
2003-06-19	1,969	1,970	1,947	1,954	10,400	1,954
2003-06-18	1,987	1,988	1,953	1,970	20,600	1,970
2003-06-17	1,960	1,984	1,959	1,961	12,200	1,961
2003-06-16	1,976	1,990	1,959	1,990	8,000	1,990
2003-06-13	1,989	1,989	1,971	1,986	169,600	1,986
2003-06-12	1,978	1,999	1,958	1,958	18,000	1,958
2003-06-11	1,956	1,968	1,950	1,951	21,200	1,951
2003-06-10	1,951	1,963	1,951	1,956	17,800	1,956
2003-06-09	1,947	1,962	1,947	1,959	7,200	1,959
2003-06-06	1,951	1,975	1,944	1,946	14,800	1,946
2003-06-05	1,994	2,005	1,960	1,969	30,100	1,969
2003-06-04	1,961	1,985	1,955	1,971	23,700	1,971
2003-06-03	1,951	1,997	1,951	1,957	21,300	1,957
2003-06-02	1,980	1,980	1,940	1,940	47,400	1,940
2003-05-30	1,940	1,975	1,940	1,970	57,400	1,970
2003-05-29	1,891	1,955	1,891	1,924	28,900	1,924
2003-05-28	1,897	1,900	1,887	1,897	14,200	1,897
2003-05-27	1,865	1,880	1,855	1,872	15,400	1,872
2003-05-26	1,869	1,880	1,858	1,866	11,000	1,866
2003-05-23	1,869	1,877	1,857	1,867	16,600	1,867
2003-05-22	1,770	1,853	1,752	1,839	26,000	1,839
2003-05-21	1,722	1,780	1,722	1,756	21,500	1,756
2003-05-20	1,710	1,710	1,680	1,692	38,200	1,692
2003-05-19	1,750	1,750	1,699	1,709	22,500	1,709
2003-05-16	1,765	1,775	1,751	1,751	12,100	1,751
2003-05-15	1,830	1,860	1,780	1,811	15,700	1,811
2003-05-14	1,855	1,855	1,837	1,837	3,100	1,837
2003-05-13	1,855	1,855	1,832	1,832	8,200	1,832
2003-05-12	1,867	1,867	1,830	1,855	11,700	1,855
2003-05-09	1,800	1,837	1,800	1,837	37,100	1,837
2003-05-08	1,869	1,869	1,793	1,793	18,100	1,793
2003-05-07	1,926	1,926	1,887	1,899	4,400	1,899
2003-05-06	1,910	1,935	1,905	1,915	17,200	1,915
2003-05-02	1,931	1,945	1,909	1,925	18,700	1,925
2003-05-01	1,890	1,921	1,870	1,920	16,900	1,920
2003-04-30	1,860	1,896	1,860	1,889	37,200	1,889
2003-04-28	1,815	1,855	1,813	1,838	13,700	1,838
2003-04-25	1,820	1,854	1,820	1,844	17,800	1,844
2003-04-24	1,800	1,828	1,800	1,825	11,100	1,825
2003-04-23	1,832	1,832	1,730	1,744	12,800	1,744
2003-04-22	1,835	1,845	1,832	1,834	30,700	1,834
2003-04-21	1,800	1,842	1,800	1,842	10,800	1,842
2003-04-18	1,805	1,805	1,792	1,792	9,600	1,792
2003-04-17	1,775	1,805	1,775	1,790	17,400	1,790
2003-04-16	1,760	1,800	1,750	1,774	28,200	1,774
2003-04-15	1,745	1,745	1,736	1,739	2,600	1,739
2003-04-14	1,713	1,737	1,713	1,737	19,500	1,737
2003-04-11	1,754	1,765	1,720	1,743	23,800	1,743
2003-04-10	1,742	1,745	1,716	1,724	11,000	1,724
2003-04-09	1,751	1,763	1,732	1,763	9,400	1,763
2003-04-08	1,770	1,770	1,731	1,731	9,000	1,731
2003-04-07	1,700	1,749	1,700	1,749	13,800	1,749
2003-04-04	1,725	1,725	1,688	1,694	5,000	1,694
2003-04-03	1,718	1,734	1,717	1,734	23,800	1,734
2003-04-02	1,689	1,699	1,668	1,699	7,000	1,699
2003-04-01	1,600	1,692	1,595	1,689	9,600	1,689
2003-03-31	1,729	1,740	1,630	1,630	30,700	1,630
2003-03-28	1,706	1,725	1,706	1,712	15,200	1,712
2003-03-27	1,701	1,717	1,700	1,715	13,100	1,715
2003-03-26	1,663	1,718	1,663	1,714	12,900	1,714
2003-03-25	1,640	1,693	1,640	1,693	23,700	1,693
2003-03-24	1,659	1,700	1,659	1,700	30,600	1,700
2003-03-20	1,617	1,650	1,610	1,643	19,700	1,643
2003-03-19	1,628	1,631	1,571	1,589	18,600	1,589
2003-03-18	1,627	1,649	1,627	1,630	24,500	1,630
2003-03-17	1,629	1,629	1,541	1,579	13,000	1,579
2003-03-14	1,650	1,667	1,571	1,571	223,000	1,571
2003-03-13	1,531	1,564	1,531	1,564	15,200	1,564
2003-03-12	1,522	1,535	1,510	1,510	16,100	1,510
2003-03-11	1,569	1,569	1,533	1,533	7,400	1,533
2003-03-10	1,526	1,571	1,526	1,568	12,500	1,568
2003-03-07	1,557	1,572	1,555	1,556	17,700	1,556
2003-03-06	1,579	1,585	1,552	1,554	13,000	1,554
2003-03-05	1,541	1,550	1,534	1,540	11,400	1,540
2003-03-04	1,593	1,610	1,560	1,570	33,400	1,570
2003-03-03	1,580	1,611	1,565	1,611	12,100	1,611
2003-02-28	1,541	1,576	1,534	1,562	33,300	1,562
2003-02-27	1,540	1,540	1,500	1,505	37,000	1,505
2003-02-26	1,596	1,596	1,551	1,560	28,800	1,560
2003-02-25	1,620	1,620	1,590	1,591	22,000	1,591
2003-02-24	1,619	1,650	1,607	1,641	37,200	1,641
2003-02-21	1,625	1,628	1,537	1,540	81,200	1,540
2003-02-20	1,694	1,702	1,648	1,648	37,800	1,648
2003-02-19	1,740	1,749	1,690	1,693	39,100	1,693
2003-02-18	1,690	1,700	1,679	1,680	31,800	1,680
2003-02-17	1,666	1,684	1,664	1,664	33,700	1,664
2003-02-14	1,700	1,701	1,664	1,669	84,500	1,669
2003-02-13	1,718	1,726	1,700	1,700	34,900	1,700
2003-02-12	1,725	1,749	1,711	1,717	26,000	1,717
2003-02-10	1,726	1,734	1,721	1,733	8,600	1,733
2003-02-07	1,722	1,760	1,722	1,740	9,000	1,740
2003-02-06	1,791	1,791	1,750	1,751	12,100	1,751
2003-02-05	1,790	1,816	1,773	1,790	6,100	1,790
2003-02-04	1,789	1,800	1,789	1,790	5,200	1,790
2003-02-03	1,739	1,759	1,734	1,759	17,200	1,759
2003-01-31	1,716	1,756	1,716	1,739	14,700	1,739
2003-01-30	1,740	1,740	1,703	1,703	5,900	1,703
2003-01-29	1,720	1,757	1,700	1,716	23,800	1,716
2003-01-28	1,757	1,787	1,750	1,750	11,100	1,750
2003-01-27	1,794	1,794	1,760	1,760	6,000	1,760
2003-01-24	1,799	1,811	1,771	1,794	8,100	1,794
2003-01-23	1,792	1,793	1,784	1,784	3,700	1,784
2003-01-22	1,826	1,826	1,781	1,793	6,900	1,793
2003-01-21	1,828	1,850	1,802	1,826	5,100	1,826
2003-01-20	1,781	1,858	1,781	1,858	31,700	1,858
2003-01-17	1,789	1,813	1,789	1,802	7,100	1,802
2003-01-16	1,800	1,826	1,800	1,819	9,700	1,819
2003-01-15	1,800	1,808	1,790	1,808	9,100	1,808
2003-01-14	1,775	1,819	1,768	1,790	9,600	1,790
2003-01-10	1,769	1,773	1,710	1,715	32,800	1,715
2003-01-09	1,753	1,778	1,751	1,769	7,600	1,769
2003-01-08	1,796	1,797	1,779	1,779	9,700	1,779
2003-01-07	1,826	1,826	1,787	1,790	36,400	1,790
2003-01-06	1,790	1,825	1,790	1,825	40,400	1,825

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

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 [2003年度]

7309 (株)シマノの時系列データ [2003年度]