1. HOME >
  2. 株価時系列 >
  3. 7309 >
  4. 2013年

7309 (株)シマノ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-309,0909,1008,9909,030154,6009,030
2013-12-278,8709,0008,8109,000187,7009,000
2013-12-268,8508,9008,7608,840174,0008,840
2013-12-258,8608,9108,8208,850275,2008,850
2013-12-249,0009,0108,9008,920216,7008,920
2013-12-208,9209,0408,8909,020209,2009,020
2013-12-199,0009,0008,9508,980190,1008,980
2013-12-188,8408,9608,8008,950152,4008,950
2013-12-178,7508,8908,7508,870136,4008,870
2013-12-168,9108,9108,7008,730113,9008,730
2013-12-138,8608,9808,7708,890317,7008,890
2013-12-128,8708,9308,8608,90077,9008,900
2013-12-118,9308,9908,8608,960141,4008,960
2013-12-109,0609,1109,0409,060202,1009,060
2013-12-099,0109,0909,0009,090141,8009,090
2013-12-068,8709,0408,8709,030143,0009,030
2013-12-058,9508,9908,8908,920140,3008,920
2013-12-048,9709,0008,8908,910113,5008,910
2013-12-039,0409,0708,9809,030144,2009,030
2013-12-029,0509,0908,9308,990132,2008,990
2013-11-299,0109,1009,0009,100234,1009,100
2013-11-288,9809,0208,9509,000102,2009,000
2013-11-279,0009,0108,9208,930111,3008,930
2013-11-269,0309,0909,0109,050130,4009,050
2013-11-259,0709,0808,9709,040106,0009,040
2013-11-229,1509,1508,9809,020194,4009,020
2013-11-218,9109,1608,9109,160292,9009,160
2013-11-208,9708,9908,8508,910111,8008,910
2013-11-198,9608,9908,9108,960105,1008,960
2013-11-189,0509,0808,8808,950120,1008,950
2013-11-158,8009,0408,8009,010224,4009,010
2013-11-148,6808,7708,5908,720132,2008,720
2013-11-138,6908,7408,6108,640116,8008,640
2013-11-128,4808,6808,4508,680134,7008,680
2013-11-118,5008,5208,4408,490114,4008,490
2013-11-088,2908,4308,2708,420166,6008,420
2013-11-078,4708,4808,2808,310149,3008,310
2013-11-068,4108,6508,4108,490198,2008,490
2013-11-058,4808,4808,2608,300147,3008,300
2013-11-018,6108,6108,3608,390180,6008,390
2013-10-318,4608,6108,4308,600268,5008,600
2013-10-308,4708,5408,1408,470381,0008,470
2013-10-298,5008,6308,4608,460111,6008,460
2013-10-288,3908,5308,3908,490106,0008,490
2013-10-258,5808,5808,3108,310168,3008,310
2013-10-248,5408,5908,4508,500192,7008,500
2013-10-238,8208,8308,5408,540130,6008,540
2013-10-228,8208,8308,7208,78086,4008,780
2013-10-218,6808,8008,6808,78083,3008,780
2013-10-188,6108,7008,6008,650105,0008,650
2013-10-178,6208,7108,5808,61086,9008,610
2013-10-168,6008,6008,4908,53073,3008,530
2013-10-158,7008,7008,5608,58084,2008,580
2013-10-118,4908,7008,4808,630170,4008,630
2013-10-108,3808,5208,3408,410207,1008,410
2013-10-098,3608,3608,2908,360101,3008,360
2013-10-088,4008,4608,3508,420112,4008,420
2013-10-078,4708,5308,4008,440141,3008,440
2013-10-048,5508,5708,4508,470131,3008,470
2013-10-038,6008,7308,5408,56099,3008,560
2013-10-028,7608,8708,5308,540221,2008,540
2013-10-018,7308,7908,7008,730128,2008,730
2013-09-308,9608,9608,7708,770155,3008,770
2013-09-278,9809,0908,9608,990131,6008,990
2013-09-268,9508,9908,8508,990119,2008,990
2013-09-258,8808,9308,8308,93088,9008,930
2013-09-248,8408,9408,7608,890132,4008,890
2013-09-208,8508,9508,8508,940141,3008,940
2013-09-198,7408,8008,7208,800147,9008,800
2013-09-188,6408,7508,6408,720129,1008,720
2013-09-178,6708,6808,5608,61094,0008,610
2013-09-138,5008,7108,4908,680239,3008,680
2013-09-128,6408,6408,5608,580108,7008,580
2013-09-118,6008,6808,5308,640164,1008,640
2013-09-108,6608,7408,5908,590226,6008,590
2013-09-098,5308,6608,5208,660202,9008,660
2013-09-068,5808,5808,4308,460154,3008,460
2013-09-058,5408,5808,4308,580157,9008,580
2013-09-048,3108,4708,2408,460106,8008,460
2013-09-038,2208,3708,2208,370147,2008,370
2013-09-028,1408,2108,0908,20084,6008,200
2013-08-308,2008,2308,0908,150267,4008,150
2013-08-298,1008,2508,0608,190144,2008,190
2013-08-288,1808,1808,0608,130174,7008,130
2013-08-278,3208,3208,2408,26096,1008,260
2013-08-268,4808,5008,3808,40061,1008,400
2013-08-238,2908,4908,2908,420134,6008,420
2013-08-228,2908,3808,2508,260107,3008,260
2013-08-218,3308,3908,2608,320147,4008,320
2013-08-208,5308,5308,3808,380154,5008,380
2013-08-198,4608,5608,4408,56066,2008,560
2013-08-168,4208,5508,3808,52091,0008,520
2013-08-158,7208,7208,4908,540132,6008,540
2013-08-148,6708,7808,5608,780141,8008,780
2013-08-138,5608,6908,5408,660139,3008,660
2013-08-128,5708,7408,5008,540159,8008,540
2013-08-098,7808,8208,6308,680138,4008,680
2013-08-088,8609,0408,7308,770137,3008,770
2013-08-079,0509,0908,9108,910135,0008,910
2013-08-069,0909,1708,9009,170169,7009,170
2013-08-059,1309,2009,0209,110172,4009,110
2013-08-028,9809,2108,8009,210438,0009,210
2013-08-018,8008,9608,7108,960231,2008,960
2013-07-318,9208,9408,7108,840291,0008,840
2013-07-308,9609,0508,8208,910580,1008,910
2013-07-299,0409,1408,9208,940220,6008,940
2013-07-269,1909,2108,9609,070260,2009,070
2013-07-259,2409,2809,1509,180147,7009,180
2013-07-249,3009,3409,2209,300104,3009,300
2013-07-239,2609,3509,2109,310161,6009,310
2013-07-229,3009,3309,1609,30086,4009,300
2013-07-199,3009,3409,0709,230168,1009,230
2013-07-189,3009,3009,1309,250121,7009,250
2013-07-179,2209,3409,1809,340161,2009,340
2013-07-169,2009,2509,0709,250168,1009,250
2013-07-128,9609,2108,9609,14025,5009,140
2013-07-118,7408,9808,7408,9806,1008,980
2013-07-108,8608,8608,7208,82014,9008,820
2013-07-098,7008,7108,7008,71010,4008,710
2013-07-088,6508,7508,6508,6505,5008,650
2013-07-058,5108,6008,4908,59012,0008,590
2013-07-048,5508,6108,5508,5505,0008,550
2013-07-038,5508,6508,5408,60014,5008,600
2013-07-028,4908,6508,4908,6008,1008,600
2013-07-018,5508,5508,3908,4807,5008,480
2013-06-288,0708,4208,0308,40016,9008,400
2013-06-278,1108,1708,0608,11014,4008,110
2013-06-268,0008,0307,9308,0103,2008,010
2013-06-258,1108,1107,8407,9508,0007,950
2013-06-248,1608,1608,0808,0903,0008,090
2013-06-217,9208,2007,9208,13011,1008,130
2013-06-208,2408,2908,1808,22012,3008,220
2013-06-198,1408,3308,1408,3106,1008,310
2013-06-188,0208,0908,0208,0604,7008,060
2013-06-177,7908,0207,7808,0205,8008,020
2013-06-147,8007,8707,7407,790179,1007,790
2013-06-138,0808,0807,6907,7308,3007,730
2013-06-127,9908,2407,9108,23012,2008,230
2013-06-118,0708,1708,0008,07015,3008,070
2013-06-107,8308,1307,7308,1207,5008,120
2013-06-077,6107,8507,5207,6809,2007,680
2013-06-067,9508,1607,9007,91015,3007,910
2013-06-058,2708,3007,9508,0507,8008,050
2013-06-047,9408,2807,9008,26021,2008,260
2013-06-037,9408,0207,7507,86025,3007,860
2013-05-318,1008,1007,8907,89014,1007,890
2013-05-308,1508,2507,8307,89030,5007,890
2013-05-298,2408,3808,1408,19023,5008,190
2013-05-288,0608,2208,0508,14024,2008,140
2013-05-277,9808,2307,8108,14031,4008,140
2013-05-247,9108,4307,5508,13048,4008,130
2013-05-238,7108,8107,9407,94014,8007,940
2013-05-228,7308,8708,7008,82017,6008,820
2013-05-218,6808,8308,6208,76012,0008,760
2013-05-208,6908,7508,6408,65015,8008,650
2013-05-178,9609,0608,7108,74020,9008,740
2013-05-169,0609,0608,8609,00017,2009,000
2013-05-158,8608,9408,8408,91017,2008,910
2013-05-148,7808,8108,7608,7707,3008,770
2013-05-138,9408,9408,6108,77013,0008,770
2013-05-108,7308,8008,7208,75027,2008,750
2013-05-098,6708,7008,6008,6509,0008,650
2013-05-088,4208,7208,4208,63014,8008,630
2013-05-078,3408,5108,2808,50015,4008,500
2013-05-028,3308,4608,2808,40010,8008,400
2013-05-018,3508,4408,3508,4008,2008,400
2013-04-308,4108,5008,1108,41026,1008,410
2013-04-268,1008,3408,1008,27010,4008,270
2013-04-258,2608,2608,0408,08017,4008,080
2013-04-248,2608,2607,9208,12031,0008,120
2013-04-238,2708,4008,2708,37012,3008,370
2013-04-228,3508,3908,3008,35012,4008,350
2013-04-198,5308,5308,2008,24024,0008,240
2013-04-188,6408,6708,4408,55014,7008,550
2013-04-178,6008,7508,5808,70016,6008,700
2013-04-168,4808,6108,3508,56024,4008,560
2013-04-158,5208,7108,4808,5709,6008,570
2013-04-128,4208,7008,4208,67031,4008,670
2013-04-118,3408,6008,3008,55023,7008,550
2013-04-108,1408,3208,1308,32023,6008,320
2013-04-098,2308,2308,0708,09018,7008,090
2013-04-088,1408,2907,9408,10056,2008,100
2013-04-058,4208,5007,9807,99058,3007,990
2013-04-047,9108,1507,7108,12024,3008,120
2013-04-037,6408,0707,6408,00018,3008,000
2013-04-027,3607,5007,1207,34015,8007,340
2013-04-018,0008,0007,3707,38015,5007,380
2013-03-297,7108,0107,7107,94023,0007,940
2013-03-287,4407,6407,4107,6109,7007,610
2013-03-277,4407,4607,3707,38016,9007,380
2013-03-267,2907,3107,2907,30022,2007,300
2013-03-257,2907,3107,2707,27024,2007,270
2013-03-227,5507,5507,2707,27020,3007,270
2013-03-217,7108,2007,6107,68021,9007,680
2013-03-197,2507,2907,2307,26013,0007,260
2013-03-187,1307,1807,0307,1609,1007,160
2013-03-157,1707,3407,1707,28014,5007,280
2013-03-147,2107,3407,2107,32013,3007,320
2013-03-137,2207,2207,1507,18011,5007,180
2013-03-127,3307,3307,1807,26021,2007,260
2013-03-117,2907,3007,2307,26012,8007,260
2013-03-087,0807,2007,0107,150187,2007,150
2013-03-077,0307,1307,0307,1003,8007,100
2013-03-066,9606,9606,9006,9004,6006,900
2013-03-056,8206,8206,7606,7605,0006,760
2013-03-046,7106,8206,7106,7903,4006,790
2013-03-016,6306,6506,6306,6305,0006,630
2013-02-286,6106,6506,5706,6509,8006,650
2013-02-276,5106,6306,5106,5804,7006,580
2013-02-266,5706,5706,5006,5305,1006,530
2013-02-256,7106,7306,5706,5709,1006,570
2013-02-226,5406,6606,5406,63017,1006,630
2013-02-216,5106,5306,4306,44014,0006,440
2013-02-206,4206,4906,4206,46011,4006,460
2013-02-196,2506,4306,2506,38013,6006,380
2013-02-186,3006,3706,3006,31010,4006,310
2013-02-156,2106,3006,2006,2409,7006,240
2013-02-146,2106,3306,2006,2709,9006,270
2013-02-136,1706,2106,1006,1208,4006,120
2013-02-126,1906,2306,1706,1904,6006,190
2013-02-086,1406,1406,0906,12012,6006,120
2013-02-076,2006,2906,1206,19013,1006,190
2013-02-066,1606,2106,1206,19010,0006,190
2013-02-056,1306,1306,0806,0805,3006,080
2013-02-046,2006,2006,1806,1803,1006,180
2013-02-016,2306,2306,1706,1706,8006,170
2013-01-316,1506,1906,0506,1908,9006,190
2013-01-305,9606,1105,9206,1009,0006,100
2013-01-295,9205,9505,9005,9204,4005,920
2013-01-285,9505,9505,8905,9109,6005,910
2013-01-255,8705,9305,8105,9005,6005,900
2013-01-245,7405,7805,7205,7807,0005,780
2013-01-235,7205,7905,7205,7603,6005,760
2013-01-225,7805,7805,7505,7504,2005,750
2013-01-215,8405,8405,7705,7804,7005,780
2013-01-185,8105,8605,8105,8409,3005,840
2013-01-175,8005,8205,7505,8009,1005,800
2013-01-165,9405,9405,8005,8003,7005,800
2013-01-155,9805,9905,8405,9405,4005,940
2013-01-115,8005,8005,7905,7903,9005,790
2013-01-105,6705,7605,6705,75013,0005,750
2013-01-095,6705,7405,6705,7308,8005,730
2013-01-085,6805,7305,6805,6905,7005,690
2013-01-075,7105,7305,6905,7005,2005,700
2013-01-045,7205,7205,6905,69025,0005,690

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