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
2013-12-30	9,090	9,100	8,990	9,030	154,600	9,030
2013-12-27	8,870	9,000	8,810	9,000	187,700	9,000
2013-12-26	8,850	8,900	8,760	8,840	174,000	8,840
2013-12-25	8,860	8,910	8,820	8,850	275,200	8,850
2013-12-24	9,000	9,010	8,900	8,920	216,700	8,920
2013-12-20	8,920	9,040	8,890	9,020	209,200	9,020
2013-12-19	9,000	9,000	8,950	8,980	190,100	8,980
2013-12-18	8,840	8,960	8,800	8,950	152,400	8,950
2013-12-17	8,750	8,890	8,750	8,870	136,400	8,870
2013-12-16	8,910	8,910	8,700	8,730	113,900	8,730
2013-12-13	8,860	8,980	8,770	8,890	317,700	8,890
2013-12-12	8,870	8,930	8,860	8,900	77,900	8,900
2013-12-11	8,930	8,990	8,860	8,960	141,400	8,960
2013-12-10	9,060	9,110	9,040	9,060	202,100	9,060
2013-12-09	9,010	9,090	9,000	9,090	141,800	9,090
2013-12-06	8,870	9,040	8,870	9,030	143,000	9,030
2013-12-05	8,950	8,990	8,890	8,920	140,300	8,920
2013-12-04	8,970	9,000	8,890	8,910	113,500	8,910
2013-12-03	9,040	9,070	8,980	9,030	144,200	9,030
2013-12-02	9,050	9,090	8,930	8,990	132,200	8,990
2013-11-29	9,010	9,100	9,000	9,100	234,100	9,100
2013-11-28	8,980	9,020	8,950	9,000	102,200	9,000
2013-11-27	9,000	9,010	8,920	8,930	111,300	8,930
2013-11-26	9,030	9,090	9,010	9,050	130,400	9,050
2013-11-25	9,070	9,080	8,970	9,040	106,000	9,040
2013-11-22	9,150	9,150	8,980	9,020	194,400	9,020
2013-11-21	8,910	9,160	8,910	9,160	292,900	9,160
2013-11-20	8,970	8,990	8,850	8,910	111,800	8,910
2013-11-19	8,960	8,990	8,910	8,960	105,100	8,960
2013-11-18	9,050	9,080	8,880	8,950	120,100	8,950
2013-11-15	8,800	9,040	8,800	9,010	224,400	9,010
2013-11-14	8,680	8,770	8,590	8,720	132,200	8,720
2013-11-13	8,690	8,740	8,610	8,640	116,800	8,640
2013-11-12	8,480	8,680	8,450	8,680	134,700	8,680
2013-11-11	8,500	8,520	8,440	8,490	114,400	8,490
2013-11-08	8,290	8,430	8,270	8,420	166,600	8,420
2013-11-07	8,470	8,480	8,280	8,310	149,300	8,310
2013-11-06	8,410	8,650	8,410	8,490	198,200	8,490
2013-11-05	8,480	8,480	8,260	8,300	147,300	8,300
2013-11-01	8,610	8,610	8,360	8,390	180,600	8,390
2013-10-31	8,460	8,610	8,430	8,600	268,500	8,600
2013-10-30	8,470	8,540	8,140	8,470	381,000	8,470
2013-10-29	8,500	8,630	8,460	8,460	111,600	8,460
2013-10-28	8,390	8,530	8,390	8,490	106,000	8,490
2013-10-25	8,580	8,580	8,310	8,310	168,300	8,310
2013-10-24	8,540	8,590	8,450	8,500	192,700	8,500
2013-10-23	8,820	8,830	8,540	8,540	130,600	8,540
2013-10-22	8,820	8,830	8,720	8,780	86,400	8,780
2013-10-21	8,680	8,800	8,680	8,780	83,300	8,780
2013-10-18	8,610	8,700	8,600	8,650	105,000	8,650
2013-10-17	8,620	8,710	8,580	8,610	86,900	8,610
2013-10-16	8,600	8,600	8,490	8,530	73,300	8,530
2013-10-15	8,700	8,700	8,560	8,580	84,200	8,580
2013-10-11	8,490	8,700	8,480	8,630	170,400	8,630
2013-10-10	8,380	8,520	8,340	8,410	207,100	8,410
2013-10-09	8,360	8,360	8,290	8,360	101,300	8,360
2013-10-08	8,400	8,460	8,350	8,420	112,400	8,420
2013-10-07	8,470	8,530	8,400	8,440	141,300	8,440
2013-10-04	8,550	8,570	8,450	8,470	131,300	8,470
2013-10-03	8,600	8,730	8,540	8,560	99,300	8,560
2013-10-02	8,760	8,870	8,530	8,540	221,200	8,540
2013-10-01	8,730	8,790	8,700	8,730	128,200	8,730
2013-09-30	8,960	8,960	8,770	8,770	155,300	8,770
2013-09-27	8,980	9,090	8,960	8,990	131,600	8,990
2013-09-26	8,950	8,990	8,850	8,990	119,200	8,990
2013-09-25	8,880	8,930	8,830	8,930	88,900	8,930
2013-09-24	8,840	8,940	8,760	8,890	132,400	8,890
2013-09-20	8,850	8,950	8,850	8,940	141,300	8,940
2013-09-19	8,740	8,800	8,720	8,800	147,900	8,800
2013-09-18	8,640	8,750	8,640	8,720	129,100	8,720
2013-09-17	8,670	8,680	8,560	8,610	94,000	8,610
2013-09-13	8,500	8,710	8,490	8,680	239,300	8,680
2013-09-12	8,640	8,640	8,560	8,580	108,700	8,580
2013-09-11	8,600	8,680	8,530	8,640	164,100	8,640
2013-09-10	8,660	8,740	8,590	8,590	226,600	8,590
2013-09-09	8,530	8,660	8,520	8,660	202,900	8,660
2013-09-06	8,580	8,580	8,430	8,460	154,300	8,460
2013-09-05	8,540	8,580	8,430	8,580	157,900	8,580
2013-09-04	8,310	8,470	8,240	8,460	106,800	8,460
2013-09-03	8,220	8,370	8,220	8,370	147,200	8,370
2013-09-02	8,140	8,210	8,090	8,200	84,600	8,200
2013-08-30	8,200	8,230	8,090	8,150	267,400	8,150
2013-08-29	8,100	8,250	8,060	8,190	144,200	8,190
2013-08-28	8,180	8,180	8,060	8,130	174,700	8,130
2013-08-27	8,320	8,320	8,240	8,260	96,100	8,260
2013-08-26	8,480	8,500	8,380	8,400	61,100	8,400
2013-08-23	8,290	8,490	8,290	8,420	134,600	8,420
2013-08-22	8,290	8,380	8,250	8,260	107,300	8,260
2013-08-21	8,330	8,390	8,260	8,320	147,400	8,320
2013-08-20	8,530	8,530	8,380	8,380	154,500	8,380
2013-08-19	8,460	8,560	8,440	8,560	66,200	8,560
2013-08-16	8,420	8,550	8,380	8,520	91,000	8,520
2013-08-15	8,720	8,720	8,490	8,540	132,600	8,540
2013-08-14	8,670	8,780	8,560	8,780	141,800	8,780
2013-08-13	8,560	8,690	8,540	8,660	139,300	8,660
2013-08-12	8,570	8,740	8,500	8,540	159,800	8,540
2013-08-09	8,780	8,820	8,630	8,680	138,400	8,680
2013-08-08	8,860	9,040	8,730	8,770	137,300	8,770
2013-08-07	9,050	9,090	8,910	8,910	135,000	8,910
2013-08-06	9,090	9,170	8,900	9,170	169,700	9,170
2013-08-05	9,130	9,200	9,020	9,110	172,400	9,110
2013-08-02	8,980	9,210	8,800	9,210	438,000	9,210
2013-08-01	8,800	8,960	8,710	8,960	231,200	8,960
2013-07-31	8,920	8,940	8,710	8,840	291,000	8,840
2013-07-30	8,960	9,050	8,820	8,910	580,100	8,910
2013-07-29	9,040	9,140	8,920	8,940	220,600	8,940
2013-07-26	9,190	9,210	8,960	9,070	260,200	9,070
2013-07-25	9,240	9,280	9,150	9,180	147,700	9,180
2013-07-24	9,300	9,340	9,220	9,300	104,300	9,300
2013-07-23	9,260	9,350	9,210	9,310	161,600	9,310
2013-07-22	9,300	9,330	9,160	9,300	86,400	9,300
2013-07-19	9,300	9,340	9,070	9,230	168,100	9,230
2013-07-18	9,300	9,300	9,130	9,250	121,700	9,250
2013-07-17	9,220	9,340	9,180	9,340	161,200	9,340
2013-07-16	9,200	9,250	9,070	9,250	168,100	9,250
2013-07-12	8,960	9,210	8,960	9,140	25,500	9,140
2013-07-11	8,740	8,980	8,740	8,980	6,100	8,980
2013-07-10	8,860	8,860	8,720	8,820	14,900	8,820
2013-07-09	8,700	8,710	8,700	8,710	10,400	8,710
2013-07-08	8,650	8,750	8,650	8,650	5,500	8,650
2013-07-05	8,510	8,600	8,490	8,590	12,000	8,590
2013-07-04	8,550	8,610	8,550	8,550	5,000	8,550
2013-07-03	8,550	8,650	8,540	8,600	14,500	8,600
2013-07-02	8,490	8,650	8,490	8,600	8,100	8,600
2013-07-01	8,550	8,550	8,390	8,480	7,500	8,480
2013-06-28	8,070	8,420	8,030	8,400	16,900	8,400
2013-06-27	8,110	8,170	8,060	8,110	14,400	8,110
2013-06-26	8,000	8,030	7,930	8,010	3,200	8,010
2013-06-25	8,110	8,110	7,840	7,950	8,000	7,950
2013-06-24	8,160	8,160	8,080	8,090	3,000	8,090
2013-06-21	7,920	8,200	7,920	8,130	11,100	8,130
2013-06-20	8,240	8,290	8,180	8,220	12,300	8,220
2013-06-19	8,140	8,330	8,140	8,310	6,100	8,310
2013-06-18	8,020	8,090	8,020	8,060	4,700	8,060
2013-06-17	7,790	8,020	7,780	8,020	5,800	8,020
2013-06-14	7,800	7,870	7,740	7,790	179,100	7,790
2013-06-13	8,080	8,080	7,690	7,730	8,300	7,730
2013-06-12	7,990	8,240	7,910	8,230	12,200	8,230
2013-06-11	8,070	8,170	8,000	8,070	15,300	8,070
2013-06-10	7,830	8,130	7,730	8,120	7,500	8,120
2013-06-07	7,610	7,850	7,520	7,680	9,200	7,680
2013-06-06	7,950	8,160	7,900	7,910	15,300	7,910
2013-06-05	8,270	8,300	7,950	8,050	7,800	8,050
2013-06-04	7,940	8,280	7,900	8,260	21,200	8,260
2013-06-03	7,940	8,020	7,750	7,860	25,300	7,860
2013-05-31	8,100	8,100	7,890	7,890	14,100	7,890
2013-05-30	8,150	8,250	7,830	7,890	30,500	7,890
2013-05-29	8,240	8,380	8,140	8,190	23,500	8,190
2013-05-28	8,060	8,220	8,050	8,140	24,200	8,140
2013-05-27	7,980	8,230	7,810	8,140	31,400	8,140
2013-05-24	7,910	8,430	7,550	8,130	48,400	8,130
2013-05-23	8,710	8,810	7,940	7,940	14,800	7,940
2013-05-22	8,730	8,870	8,700	8,820	17,600	8,820
2013-05-21	8,680	8,830	8,620	8,760	12,000	8,760
2013-05-20	8,690	8,750	8,640	8,650	15,800	8,650
2013-05-17	8,960	9,060	8,710	8,740	20,900	8,740
2013-05-16	9,060	9,060	8,860	9,000	17,200	9,000
2013-05-15	8,860	8,940	8,840	8,910	17,200	8,910
2013-05-14	8,780	8,810	8,760	8,770	7,300	8,770
2013-05-13	8,940	8,940	8,610	8,770	13,000	8,770
2013-05-10	8,730	8,800	8,720	8,750	27,200	8,750
2013-05-09	8,670	8,700	8,600	8,650	9,000	8,650
2013-05-08	8,420	8,720	8,420	8,630	14,800	8,630
2013-05-07	8,340	8,510	8,280	8,500	15,400	8,500
2013-05-02	8,330	8,460	8,280	8,400	10,800	8,400
2013-05-01	8,350	8,440	8,350	8,400	8,200	8,400
2013-04-30	8,410	8,500	8,110	8,410	26,100	8,410
2013-04-26	8,100	8,340	8,100	8,270	10,400	8,270
2013-04-25	8,260	8,260	8,040	8,080	17,400	8,080
2013-04-24	8,260	8,260	7,920	8,120	31,000	8,120
2013-04-23	8,270	8,400	8,270	8,370	12,300	8,370
2013-04-22	8,350	8,390	8,300	8,350	12,400	8,350
2013-04-19	8,530	8,530	8,200	8,240	24,000	8,240
2013-04-18	8,640	8,670	8,440	8,550	14,700	8,550
2013-04-17	8,600	8,750	8,580	8,700	16,600	8,700
2013-04-16	8,480	8,610	8,350	8,560	24,400	8,560
2013-04-15	8,520	8,710	8,480	8,570	9,600	8,570
2013-04-12	8,420	8,700	8,420	8,670	31,400	8,670
2013-04-11	8,340	8,600	8,300	8,550	23,700	8,550
2013-04-10	8,140	8,320	8,130	8,320	23,600	8,320
2013-04-09	8,230	8,230	8,070	8,090	18,700	8,090
2013-04-08	8,140	8,290	7,940	8,100	56,200	8,100
2013-04-05	8,420	8,500	7,980	7,990	58,300	7,990
2013-04-04	7,910	8,150	7,710	8,120	24,300	8,120
2013-04-03	7,640	8,070	7,640	8,000	18,300	8,000
2013-04-02	7,360	7,500	7,120	7,340	15,800	7,340
2013-04-01	8,000	8,000	7,370	7,380	15,500	7,380
2013-03-29	7,710	8,010	7,710	7,940	23,000	7,940
2013-03-28	7,440	7,640	7,410	7,610	9,700	7,610
2013-03-27	7,440	7,460	7,370	7,380	16,900	7,380
2013-03-26	7,290	7,310	7,290	7,300	22,200	7,300
2013-03-25	7,290	7,310	7,270	7,270	24,200	7,270
2013-03-22	7,550	7,550	7,270	7,270	20,300	7,270
2013-03-21	7,710	8,200	7,610	7,680	21,900	7,680
2013-03-19	7,250	7,290	7,230	7,260	13,000	7,260
2013-03-18	7,130	7,180	7,030	7,160	9,100	7,160
2013-03-15	7,170	7,340	7,170	7,280	14,500	7,280
2013-03-14	7,210	7,340	7,210	7,320	13,300	7,320
2013-03-13	7,220	7,220	7,150	7,180	11,500	7,180
2013-03-12	7,330	7,330	7,180	7,260	21,200	7,260
2013-03-11	7,290	7,300	7,230	7,260	12,800	7,260
2013-03-08	7,080	7,200	7,010	7,150	187,200	7,150
2013-03-07	7,030	7,130	7,030	7,100	3,800	7,100
2013-03-06	6,960	6,960	6,900	6,900	4,600	6,900
2013-03-05	6,820	6,820	6,760	6,760	5,000	6,760
2013-03-04	6,710	6,820	6,710	6,790	3,400	6,790
2013-03-01	6,630	6,650	6,630	6,630	5,000	6,630
2013-02-28	6,610	6,650	6,570	6,650	9,800	6,650
2013-02-27	6,510	6,630	6,510	6,580	4,700	6,580
2013-02-26	6,570	6,570	6,500	6,530	5,100	6,530
2013-02-25	6,710	6,730	6,570	6,570	9,100	6,570
2013-02-22	6,540	6,660	6,540	6,630	17,100	6,630
2013-02-21	6,510	6,530	6,430	6,440	14,000	6,440
2013-02-20	6,420	6,490	6,420	6,460	11,400	6,460
2013-02-19	6,250	6,430	6,250	6,380	13,600	6,380
2013-02-18	6,300	6,370	6,300	6,310	10,400	6,310
2013-02-15	6,210	6,300	6,200	6,240	9,700	6,240
2013-02-14	6,210	6,330	6,200	6,270	9,900	6,270
2013-02-13	6,170	6,210	6,100	6,120	8,400	6,120
2013-02-12	6,190	6,230	6,170	6,190	4,600	6,190
2013-02-08	6,140	6,140	6,090	6,120	12,600	6,120
2013-02-07	6,200	6,290	6,120	6,190	13,100	6,190
2013-02-06	6,160	6,210	6,120	6,190	10,000	6,190
2013-02-05	6,130	6,130	6,080	6,080	5,300	6,080
2013-02-04	6,200	6,200	6,180	6,180	3,100	6,180
2013-02-01	6,230	6,230	6,170	6,170	6,800	6,170
2013-01-31	6,150	6,190	6,050	6,190	8,900	6,190
2013-01-30	5,960	6,110	5,920	6,100	9,000	6,100
2013-01-29	5,920	5,950	5,900	5,920	4,400	5,920
2013-01-28	5,950	5,950	5,890	5,910	9,600	5,910
2013-01-25	5,870	5,930	5,810	5,900	5,600	5,900
2013-01-24	5,740	5,780	5,720	5,780	7,000	5,780
2013-01-23	5,720	5,790	5,720	5,760	3,600	5,760
2013-01-22	5,780	5,780	5,750	5,750	4,200	5,750
2013-01-21	5,840	5,840	5,770	5,780	4,700	5,780
2013-01-18	5,810	5,860	5,810	5,840	9,300	5,840
2013-01-17	5,800	5,820	5,750	5,800	9,100	5,800
2013-01-16	5,940	5,940	5,800	5,800	3,700	5,800
2013-01-15	5,980	5,990	5,840	5,940	5,400	5,940
2013-01-11	5,800	5,800	5,790	5,790	3,900	5,790
2013-01-10	5,670	5,760	5,670	5,750	13,000	5,750
2013-01-09	5,670	5,740	5,670	5,730	8,800	5,730
2013-01-08	5,680	5,730	5,680	5,690	5,700	5,690
2013-01-07	5,710	5,730	5,690	5,700	5,200	5,700
2013-01-04	5,720	5,720	5,690	5,690	25,000	5,690

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

7309 (株)シマノ の時系列データ [2013年度]

7309 (株)シマノの時系列データ [2013年度]