7309 (株)シマノの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,915	2,925	2,910	2,910	3,800	2,910
2004-12-29	2,945	2,945	2,910	2,930	17,800	2,930
2004-12-28	2,935	2,935	2,910	2,915	8,000	2,915
2004-12-27	2,900	2,910	2,895	2,900	6,300	2,900
2004-12-24	2,905	2,930	2,895	2,905	7,600	2,905
2004-12-22	2,865	2,870	2,860	2,870	6,300	2,870
2004-12-21	2,835	2,850	2,835	2,835	3,000	2,835
2004-12-20	2,815	2,825	2,805	2,805	8,500	2,805
2004-12-17	2,850	2,870	2,830	2,840	10,500	2,840
2004-12-16	2,860	2,905	2,860	2,900	6,400	2,900
2004-12-15	2,900	2,900	2,880	2,885	15,600	2,885
2004-12-14	2,850	2,895	2,840	2,895	10,800	2,895
2004-12-13	2,810	2,905	2,810	2,870	23,200	2,870
2004-12-10	2,780	2,810	2,780	2,790	112,600	2,790
2004-12-09	2,740	2,785	2,740	2,785	9,600	2,785
2004-12-08	2,720	2,770	2,720	2,770	6,400	2,770
2004-12-07	2,740	2,775	2,725	2,725	7,700	2,725
2004-12-06	2,770	2,770	2,720	2,725	2,600	2,725
2004-12-03	2,725	2,770	2,725	2,765	4,700	2,765
2004-12-02	2,755	2,775	2,740	2,775	8,200	2,775
2004-12-01	2,695	2,710	2,680	2,685	14,200	2,685
2004-11-30	2,765	2,765	2,710	2,735	15,700	2,735
2004-11-29	2,730	2,775	2,730	2,755	4,000	2,755
2004-11-26	2,750	2,760	2,730	2,730	8,400	2,730
2004-11-25	2,730	2,770	2,700	2,735	9,000	2,735
2004-11-24	2,725	2,750	2,700	2,700	5,400	2,700
2004-11-22	2,725	2,735	2,695	2,695	24,700	2,695
2004-11-19	2,730	2,745	2,725	2,725	4,600	2,725
2004-11-18	2,725	2,730	2,700	2,710	4,200	2,710
2004-11-17	2,705	2,710	2,690	2,690	7,600	2,690
2004-11-16	2,760	2,760	2,695	2,695	7,300	2,695
2004-11-15	2,700	2,760	2,700	2,760	12,100	2,760
2004-11-12	2,650	2,700	2,650	2,700	12,300	2,700
2004-11-11	2,680	2,680	2,640	2,665	6,800	2,665
2004-11-10	2,720	2,720	2,655	2,655	7,400	2,655
2004-11-09	2,650	2,720	2,650	2,720	3,900	2,720
2004-11-08	2,735	2,745	2,630	2,630	20,400	2,630
2004-11-05	2,665	2,715	2,665	2,710	10,500	2,710
2004-11-04	2,645	2,645	2,600	2,610	4,600	2,610
2004-11-02	2,615	2,640	2,615	2,635	4,000	2,635
2004-11-01	2,645	2,645	2,610	2,625	6,100	2,625
2004-10-29	2,620	2,620	2,595	2,605	23,200	2,605
2004-10-28	2,665	2,670	2,620	2,620	15,200	2,620
2004-10-27	2,650	2,680	2,635	2,670	14,000	2,670
2004-10-26	2,615	2,620	2,600	2,615	7,600	2,615
2004-10-25	2,670	2,670	2,620	2,630	11,800	2,630
2004-10-22	2,700	2,700	2,680	2,700	3,000	2,700
2004-10-21	2,720	2,730	2,700	2,700	8,800	2,700
2004-10-20	2,700	2,710	2,695	2,695	7,500	2,695
2004-10-19	2,700	2,715	2,695	2,700	2,500	2,700
2004-10-18	2,740	2,740	2,695	2,695	2,900	2,695
2004-10-15	2,700	2,715	2,690	2,700	9,400	2,700
2004-10-14	2,715	2,715	2,690	2,690	8,700	2,690
2004-10-13	2,725	2,755	2,725	2,755	4,700	2,755
2004-10-12	2,715	2,715	2,685	2,685	10,900	2,685
2004-10-08	2,710	2,745	2,710	2,730	11,200	2,730
2004-10-07	2,825	2,825	2,760	2,765	12,900	2,765
2004-10-06	2,800	2,860	2,800	2,825	14,300	2,825
2004-10-05	2,815	2,830	2,815	2,830	5,500	2,830
2004-10-04	2,845	2,845	2,825	2,835	9,100	2,835
2004-10-01	2,815	2,815	2,800	2,800	2,400	2,800
2004-09-30	2,875	2,880	2,830	2,850	17,800	2,850
2004-09-29	2,865	2,865	2,820	2,850	7,000	2,850
2004-09-28	2,865	2,870	2,835	2,860	15,200	2,860
2004-09-27	2,800	2,890	2,800	2,890	21,900	2,890
2004-09-24	2,760	2,780	2,755	2,780	7,600	2,780
2004-09-22	2,760	2,770	2,750	2,760	8,000	2,760
2004-09-21	2,755	2,765	2,745	2,745	5,600	2,745
2004-09-17	2,740	2,780	2,725	2,725	5,700	2,725
2004-09-16	2,720	2,785	2,720	2,750	13,900	2,750
2004-09-15	2,740	2,750	2,680	2,680	35,200	2,680
2004-09-14	2,720	2,735	2,710	2,735	9,600	2,735
2004-09-13	2,700	2,735	2,700	2,730	7,800	2,730
2004-09-10	2,690	2,695	2,670	2,695	152,100	2,695
2004-09-09	2,715	2,715	2,685	2,685	14,200	2,685
2004-09-08	2,660	2,720	2,660	2,720	30,000	2,720
2004-09-07	2,630	2,655	2,630	2,640	4,600	2,640
2004-09-06	2,665	2,665	2,625	2,660	7,700	2,660
2004-09-03	2,660	2,660	2,625	2,625	8,400	2,625
2004-09-02	2,595	2,655	2,595	2,655	10,300	2,655
2004-09-01	2,530	2,600	2,530	2,575	13,100	2,575
2004-08-31	2,570	2,570	2,490	2,495	24,300	2,495
2004-08-30	2,620	2,620	2,560	2,580	9,600	2,580
2004-08-27	2,625	2,635	2,605	2,615	15,200	2,615
2004-08-26	2,680	2,685	2,635	2,665	19,200	2,665
2004-08-25	2,675	2,680	2,600	2,615	34,200	2,615
2004-08-24	2,510	2,510	2,430	2,480	10,900	2,480
2004-08-23	2,495	2,495	2,465	2,470	3,800	2,470
2004-08-20	2,475	2,485	2,460	2,460	20,900	2,460
2004-08-19	2,480	2,490	2,465	2,490	4,200	2,490
2004-08-18	2,440	2,445	2,410	2,430	16,400	2,430
2004-08-17	2,415	2,450	2,405	2,425	4,900	2,425
2004-08-16	2,415	2,415	2,385	2,405	8,300	2,405
2004-08-13	2,480	2,480	2,455	2,455	19,400	2,455
2004-08-12	2,500	2,515	2,480	2,495	5,800	2,495
2004-08-11	2,540	2,540	2,500	2,500	12,000	2,500
2004-08-10	2,520	2,550	2,520	2,520	11,200	2,520
2004-08-09	2,510	2,580	2,505	2,545	6,700	2,545
2004-08-06	2,625	2,625	2,580	2,580	3,000	2,580
2004-08-05	2,660	2,670	2,630	2,630	4,500	2,630
2004-08-04	2,640	2,655	2,605	2,655	6,300	2,655
2004-08-03	2,685	2,700	2,670	2,680	4,100	2,680
2004-08-02	2,670	2,720	2,670	2,710	4,500	2,710
2004-07-30	2,725	2,745	2,685	2,685	14,400	2,685
2004-07-29	2,710	2,725	2,700	2,705	8,900	2,705
2004-07-28	2,705	2,710	2,685	2,710	14,600	2,710
2004-07-27	2,690	2,690	2,650	2,650	11,600	2,650
2004-07-26	2,675	2,685	2,665	2,665	8,300	2,665
2004-07-23	2,660	2,700	2,660	2,660	9,600	2,660
2004-07-22	2,650	2,670	2,650	2,655	6,600	2,655
2004-07-21	2,640	2,695	2,640	2,685	4,100	2,685
2004-07-20	2,595	2,610	2,595	2,600	7,000	2,600
2004-07-16	2,645	2,645	2,620	2,640	5,100	2,640
2004-07-15	2,665	2,665	2,620	2,620	15,600	2,620
2004-07-14	2,725	2,735	2,680	2,680	6,400	2,680
2004-07-13	2,660	2,715	2,650	2,685	7,200	2,685
2004-07-12	2,680	2,680	2,650	2,655	15,300	2,655
2004-07-09	2,650	2,680	2,650	2,680	37,100	2,680
2004-07-08	2,625	2,645	2,625	2,635	9,900	2,635
2004-07-07	2,635	2,650	2,600	2,625	25,200	2,625
2004-07-06	2,655	2,655	2,640	2,640	3,000	2,640
2004-07-05	2,630	2,655	2,630	2,640	27,500	2,640
2004-07-02	2,655	2,655	2,625	2,625	12,800	2,625
2004-07-01	2,590	2,635	2,590	2,615	6,500	2,615
2004-06-30	2,605	2,610	2,590	2,605	24,300	2,605
2004-06-29	2,615	2,615	2,575	2,585	48,700	2,585
2004-06-28	2,620	2,630	2,610	2,630	16,500	2,630
2004-06-25	2,620	2,620	2,605	2,605	5,200	2,605
2004-06-24	2,645	2,645	2,585	2,590	18,800	2,590
2004-06-23	2,625	2,635	2,605	2,605	14,000	2,605
2004-06-22	2,615	2,615	2,595	2,615	15,000	2,615
2004-06-21	2,590	2,620	2,575	2,600	23,500	2,600
2004-06-18	2,610	2,610	2,560	2,575	18,000	2,575
2004-06-17	2,660	2,660	2,600	2,615	13,400	2,615
2004-06-16	2,620	2,730	2,620	2,620	29,500	2,620
2004-06-15	2,630	2,645	2,610	2,610	15,900	2,610
2004-06-14	2,690	2,690	2,655	2,660	19,200	2,660
2004-06-11	2,715	2,750	2,715	2,725	170,700	2,725
2004-06-10	2,735	2,765	2,735	2,755	24,100	2,755
2004-06-09	2,780	2,780	2,730	2,765	2,300	2,765
2004-06-08	2,805	2,805	2,765	2,780	5,000	2,780
2004-06-07	2,685	2,835	2,680	2,800	21,700	2,800
2004-06-04	2,695	2,705	2,685	2,705	6,000	2,705
2004-06-03	2,660	2,730	2,660	2,685	12,500	2,685
2004-06-02	2,675	2,680	2,665	2,675	4,400	2,675
2004-06-01	2,630	2,690	2,630	2,690	10,200	2,690
2004-05-31	2,650	2,685	2,630	2,645	18,800	2,645
2004-05-28	2,530	2,620	2,530	2,610	18,500	2,610
2004-05-27	2,580	2,600	2,565	2,570	3,700	2,570
2004-05-26	2,545	2,645	2,545	2,615	7,100	2,615
2004-05-25	2,540	2,580	2,525	2,525	5,700	2,525
2004-05-24	2,590	2,605	2,510	2,510	7,100	2,510
2004-05-21	2,575	2,590	2,545	2,555	7,000	2,555
2004-05-20	2,520	2,575	2,520	2,545	11,500	2,545
2004-05-19	2,510	2,575	2,475	2,565	13,900	2,565
2004-05-18	2,355	2,380	2,350	2,350	4,700	2,350
2004-05-17	2,370	2,370	2,325	2,325	12,000	2,325
2004-05-14	2,370	2,370	2,340	2,360	55,500	2,360
2004-05-13	2,450	2,450	2,365	2,365	10,700	2,365
2004-05-12	2,390	2,475	2,380	2,460	14,900	2,460
2004-05-11	2,360	2,430	2,320	2,350	22,000	2,350
2004-05-10	2,500	2,545	2,400	2,400	18,900	2,400
2004-05-07	2,555	2,555	2,495	2,495	15,000	2,495
2004-05-06	2,580	2,580	2,565	2,570	25,700	2,570
2004-04-30	2,635	2,635	2,550	2,570	29,700	2,570
2004-04-28	2,640	2,645	2,615	2,615	7,000	2,615
2004-04-27	2,620	2,635	2,565	2,635	15,600	2,635
2004-04-26	2,560	2,620	2,560	2,605	17,100	2,605
2004-04-23	2,545	2,570	2,520	2,520	15,800	2,520
2004-04-22	2,500	2,540	2,495	2,535	10,400	2,535
2004-04-21	2,535	2,535	2,455	2,460	6,100	2,460
2004-04-20	2,480	2,540	2,480	2,535	11,400	2,535
2004-04-19	2,475	2,480	2,410	2,445	11,600	2,445
2004-04-16	2,455	2,465	2,455	2,460	4,400	2,460
2004-04-15	2,485	2,500	2,410	2,415	11,200	2,415
2004-04-14	2,455	2,465	2,445	2,445	3,100	2,445
2004-04-13	2,450	2,450	2,425	2,450	4,600	2,450
2004-04-12	2,450	2,450	2,410	2,435	10,600	2,435
2004-04-09	2,470	2,470	2,430	2,440	9,300	2,440
2004-04-08	2,480	2,510	2,470	2,510	9,300	2,510
2004-04-07	2,510	2,510	2,460	2,460	4,800	2,460
2004-04-06	2,505	2,515	2,480	2,500	12,000	2,500
2004-04-05	2,460	2,515	2,450	2,505	14,900	2,505
2004-04-02	2,450	2,470	2,430	2,435	5,500	2,435
2004-04-01	2,505	2,505	2,410	2,410	15,600	2,410
2004-03-31	2,460	2,500	2,440	2,500	22,000	2,500
2004-03-30	2,420	2,460	2,405	2,460	12,800	2,460
2004-03-29	2,400	2,430	2,400	2,420	13,200	2,420
2004-03-26	2,425	2,440	2,400	2,400	6,400	2,400
2004-03-25	2,410	2,410	2,370	2,385	6,400	2,385
2004-03-24	2,370	2,375	2,355	2,370	1,600	2,370
2004-03-23	2,360	2,375	2,360	2,365	2,200	2,365
2004-03-22	2,370	2,375	2,355	2,365	4,300	2,365
2004-03-19	2,375	2,390	2,375	2,380	4,200	2,380
2004-03-18	2,380	2,425	2,365	2,425	11,200	2,425
2004-03-17	2,365	2,385	2,360	2,375	15,100	2,375
2004-03-16	2,375	2,395	2,375	2,375	2,700	2,375
2004-03-15	2,415	2,450	2,370	2,370	8,000	2,370
2004-03-12	2,295	2,420	2,290	2,410	148,800	2,410
2004-03-11	2,420	2,420	2,375	2,375	18,400	2,375
2004-03-10	2,465	2,475	2,435	2,435	6,600	2,435
2004-03-09	2,485	2,485	2,450	2,465	6,200	2,465
2004-03-08	2,405	2,490	2,405	2,460	16,200	2,460
2004-03-05	2,380	2,410	2,370	2,370	18,000	2,370
2004-03-04	2,375	2,390	2,360	2,385	33,200	2,385
2004-03-03	2,500	2,500	2,380	2,390	34,800	2,390
2004-03-02	2,550	2,585	2,550	2,565	38,800	2,565
2004-03-01	2,455	2,545	2,450	2,520	38,400	2,520
2004-02-27	2,300	2,400	2,300	2,400	34,900	2,400
2004-02-26	2,305	2,310	2,290	2,300	5,200	2,300
2004-02-25	2,330	2,330	2,210	2,275	14,600	2,275
2004-02-24	2,315	2,360	2,310	2,330	11,900	2,330
2004-02-23	2,250	2,350	2,250	2,320	32,500	2,320
2004-02-20	2,210	2,230	2,200	2,210	11,700	2,210
2004-02-19	2,195	2,210	2,195	2,200	21,000	2,200
2004-02-18	2,165	2,190	2,165	2,190	5,700	2,190
2004-02-17	2,135	2,150	2,130	2,135	8,600	2,135
2004-02-16	2,130	2,130	2,120	2,125	2,700	2,125
2004-02-13	2,170	2,170	2,130	2,130	6,400	2,130
2004-02-12	2,190	2,190	2,135	2,135	4,900	2,135
2004-02-10	2,200	2,205	2,180	2,190	7,700	2,190
2004-02-09	2,160	2,190	2,160	2,190	9,600	2,190
2004-02-06	2,175	2,195	2,145	2,145	6,300	2,145
2004-02-05	2,150	2,160	2,135	2,140	5,200	2,140
2004-02-04	2,215	2,215	2,180	2,180	6,400	2,180
2004-02-03	2,220	2,220	2,190	2,195	19,900	2,195
2004-02-02	2,120	2,220	2,120	2,200	6,800	2,200
2004-01-30	2,125	2,150	2,085	2,095	18,300	2,095
2004-01-29	2,135	2,135	2,100	2,100	16,400	2,100
2004-01-28	2,155	2,155	2,120	2,125	4,400	2,125
2004-01-27	2,195	2,210	2,150	2,150	5,900	2,150
2004-01-26	2,150	2,170	2,150	2,155	6,600	2,155
2004-01-23	2,130	2,160	2,130	2,150	9,000	2,150
2004-01-22	2,170	2,170	2,145	2,155	15,800	2,155
2004-01-21	2,200	2,200	2,160	2,160	10,700	2,160
2004-01-20	2,125	2,175	2,125	2,150	8,300	2,150
2004-01-19	2,145	2,150	2,090	2,110	15,200	2,110
2004-01-16	2,135	2,170	2,130	2,155	10,400	2,155
2004-01-15	2,180	2,180	2,150	2,150	5,200	2,150
2004-01-14	2,200	2,200	2,170	2,170	4,700	2,170
2004-01-13	2,195	2,210	2,180	2,185	4,300	2,185
2004-01-09	2,200	2,200	2,170	2,170	5,300	2,170
2004-01-08	2,245	2,245	2,190	2,190	4,600	2,190
2004-01-07	2,265	2,265	2,220	2,230	3,300	2,230
2004-01-06	2,255	2,270	2,235	2,235	5,300	2,235
2004-01-05	2,225	2,235	2,210	2,210	6,900	2,210

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 [2004年度]

7309 (株)シマノの時系列データ [2004年度]