7309 (株)シマノの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	16,050	16,050	15,650	15,650	182,500	15,650
2014-12-29	16,400	16,400	15,880	16,100	164,000	16,100
2014-12-26	16,210	16,300	16,160	16,280	107,400	16,280
2014-12-25	16,080	16,240	16,000	16,110	110,000	16,110
2014-12-24	15,950	16,050	15,800	16,020	188,100	16,020
2014-12-22	15,860	16,030	15,520	15,640	243,700	15,640
2014-12-19	15,990	16,010	15,800	15,800	349,100	15,800
2014-12-18	16,000	16,040	15,720	15,760	264,700	15,760
2014-12-17	15,650	15,830	15,560	15,600	297,800	15,600
2014-12-16	15,780	15,940	15,640	15,680	298,200	15,680
2014-12-15	16,180	16,260	15,940	15,950	374,900	15,950
2014-12-12	16,550	16,670	16,400	16,400	610,500	16,400
2014-12-11	15,990	16,340	15,920	16,320	374,100	16,320
2014-12-10	16,480	16,640	16,290	16,350	362,600	16,350
2014-12-09	16,630	16,920	16,560	16,860	190,100	16,860
2014-12-08	16,950	16,960	16,730	16,900	219,200	16,900
2014-12-05	16,960	16,960	16,680	16,920	160,800	16,920
2014-12-04	16,720	16,870	16,600	16,830	189,200	16,830
2014-12-03	16,550	16,640	16,420	16,550	174,100	16,550
2014-12-02	16,530	16,700	16,250	16,510	253,200	16,510
2014-12-01	16,140	16,550	16,140	16,530	175,100	16,530
2014-11-28	15,920	16,140	15,890	16,100	191,000	16,100
2014-11-27	15,970	15,980	15,800	15,890	176,600	15,890
2014-11-26	15,620	15,970	15,620	15,910	262,200	15,910
2014-11-25	15,630	15,730	15,540	15,600	254,900	15,600
2014-11-21	15,460	15,490	15,300	15,430	172,000	15,430
2014-11-20	15,500	15,570	15,430	15,490	146,000	15,490
2014-11-19	15,140	15,460	15,140	15,360	241,400	15,360
2014-11-18	14,730	15,220	14,730	15,210	210,700	15,210
2014-11-17	15,030	15,050	14,600	14,650	272,400	14,650
2014-11-14	15,520	15,530	15,050	15,210	287,500	15,210
2014-11-13	15,060	15,340	14,990	15,340	173,700	15,340
2014-11-12	15,210	15,290	15,040	15,060	207,800	15,060
2014-11-11	14,960	15,070	14,820	15,030	256,200	15,030
2014-11-10	15,050	15,210	14,960	15,000	167,300	15,000
2014-11-07	15,290	15,440	15,130	15,200	197,700	15,200
2014-11-06	15,460	15,580	15,020	15,140	442,600	15,140
2014-11-05	14,920	15,360	14,920	15,340	333,200	15,340
2014-11-04	15,440	15,440	14,770	14,850	510,700	14,850
2014-10-31	14,180	14,760	14,180	14,660	418,500	14,660
2014-10-30	13,500	14,090	13,500	13,990	447,100	13,990
2014-10-29	13,250	13,650	13,200	13,440	392,500	13,440
2014-10-28	12,890	12,990	12,850	12,950	183,900	12,950
2014-10-27	12,620	12,830	12,620	12,830	141,800	12,830
2014-10-24	12,460	12,580	12,390	12,550	138,000	12,550
2014-10-23	12,350	12,400	12,230	12,340	111,700	12,340
2014-10-22	12,150	12,340	12,120	12,340	140,800	12,340
2014-10-21	12,150	12,190	11,910	11,980	164,500	11,980
2014-10-20	11,960	12,090	11,850	12,070	169,300	12,070
2014-10-17	11,890	11,990	11,570	11,580	229,600	11,580
2014-10-16	11,950	12,030	11,800	11,930	228,400	11,930
2014-10-15	12,200	12,280	12,090	12,210	133,600	12,210
2014-10-14	12,230	12,250	12,130	12,160	206,300	12,160
2014-10-10	12,460	12,630	12,450	12,500	182,300	12,500
2014-10-09	12,950	12,990	12,700	12,720	131,000	12,720
2014-10-08	12,880	12,930	12,780	12,860	157,200	12,860
2014-10-07	13,110	13,290	13,080	13,090	131,100	13,090
2014-10-06	13,140	13,250	13,100	13,140	142,900	13,140
2014-10-03	12,930	13,120	12,930	13,060	177,400	13,060
2014-10-02	13,260	13,290	12,990	13,000	236,200	13,000
2014-10-01	13,370	13,550	13,350	13,430	263,300	13,430
2014-09-30	13,340	13,500	13,240	13,340	411,100	13,340
2014-09-29	13,090	13,320	13,070	13,300	219,000	13,300
2014-09-26	13,000	13,130	12,930	12,980	206,600	12,980
2014-09-25	12,810	13,040	12,770	13,040	197,700	13,040
2014-09-24	12,700	12,800	12,610	12,780	131,000	12,780
2014-09-22	12,710	12,780	12,680	12,780	125,200	12,780
2014-09-19	12,660	12,770	12,570	12,710	190,500	12,710
2014-09-18	12,410	12,600	12,400	12,560	149,400	12,560
2014-09-17	12,350	12,400	12,320	12,340	101,200	12,340
2014-09-16	12,230	12,330	12,160	12,280	140,600	12,280
2014-09-12	12,150	12,300	12,110	12,300	264,900	12,300
2014-09-11	12,180	12,210	12,080	12,180	144,100	12,180
2014-09-10	12,100	12,220	12,070	12,170	208,900	12,170
2014-09-09	12,380	12,400	12,230	12,230	133,600	12,230
2014-09-08	12,510	12,510	12,310	12,340	113,400	12,340
2014-09-05	12,520	12,550	12,390	12,410	118,600	12,410
2014-09-04	12,460	12,460	12,300	12,380	148,800	12,380
2014-09-03	12,570	12,600	12,400	12,530	218,500	12,530
2014-09-02	12,400	12,630	12,320	12,540	140,600	12,540
2014-09-01	12,380	12,410	12,320	12,380	88,300	12,380
2014-08-29	12,410	12,500	12,360	12,410	128,300	12,410
2014-08-28	12,600	12,610	12,410	12,450	148,700	12,450
2014-08-27	12,560	12,610	12,460	12,510	114,300	12,510
2014-08-26	12,560	12,590	12,490	12,490	99,400	12,490
2014-08-25	12,490	12,610	12,410	12,570	134,800	12,570
2014-08-22	12,500	12,520	12,380	12,420	137,300	12,420
2014-08-21	12,420	12,490	12,350	12,430	182,500	12,430
2014-08-20	12,260	12,380	12,230	12,350	126,600	12,350
2014-08-19	12,120	12,210	12,120	12,190	82,300	12,190
2014-08-18	12,070	12,110	12,040	12,080	78,700	12,080
2014-08-15	12,070	12,120	12,050	12,100	99,400	12,100
2014-08-14	12,150	12,170	12,060	12,100	75,800	12,100
2014-08-13	12,090	12,170	11,990	12,100	171,200	12,100
2014-08-12	11,950	12,100	11,940	12,080	102,200	12,080
2014-08-11	11,960	11,970	11,820	11,950	143,900	11,950
2014-08-08	12,000	12,130	11,740	11,840	220,800	11,840
2014-08-07	11,950	11,970	11,780	11,960	155,000	11,960
2014-08-06	12,000	12,060	11,910	11,930	158,300	11,930
2014-08-05	12,150	12,180	12,050	12,080	139,600	12,080
2014-08-04	12,310	12,310	12,160	12,160	191,900	12,160
2014-08-01	12,070	12,350	12,030	12,280	348,000	12,280
2014-07-31	12,200	12,220	12,060	12,100	283,500	12,100
2014-07-30	11,940	12,260	11,910	12,150	655,000	12,150
2014-07-29	11,750	11,800	11,670	11,700	153,900	11,700
2014-07-28	11,520	11,760	11,510	11,670	154,300	11,670
2014-07-25	11,370	11,560	11,340	11,560	219,600	11,560
2014-07-24	11,360	11,370	11,240	11,300	91,900	11,300
2014-07-23	11,390	11,400	11,320	11,360	60,900	11,360
2014-07-22	11,220	11,410	11,210	11,410	111,600	11,410
2014-07-18	11,220	11,230	11,140	11,180	99,500	11,180
2014-07-17	11,420	11,420	11,310	11,330	77,300	11,330
2014-07-16	11,350	11,430	11,300	11,410	165,600	11,410
2014-07-15	11,350	11,400	11,340	11,370	99,000	11,370
2014-07-14	11,380	11,410	11,270	11,340	122,100	11,340
2014-07-11	11,020	11,370	11,010	11,360	160,800	11,360
2014-07-10	11,220	11,250	11,100	11,100	100,600	11,100
2014-07-09	11,140	11,280	11,090	11,220	147,600	11,220
2014-07-08	11,250	11,350	11,210	11,250	240,300	11,250
2014-07-07	11,400	11,400	11,230	11,270	108,400	11,270
2014-07-04	11,520	11,520	11,370	11,410	97,100	11,410
2014-07-03	11,470	11,480	11,360	11,440	106,300	11,440
2014-07-02	11,420	11,510	11,400	11,450	126,100	11,450
2014-07-01	11,290	11,430	11,240	11,400	143,800	11,400
2014-06-30	11,110	11,270	11,060	11,240	173,100	11,240
2014-06-27	11,220	11,220	10,990	11,080	205,600	11,080
2014-06-26	11,420	11,420	11,230	11,260	179,000	11,260
2014-06-25	11,370	11,420	11,250	11,350	140,700	11,350
2014-06-24	11,470	11,470	11,300	11,380	150,900	11,380
2014-06-23	11,350	11,450	11,280	11,350	187,200	11,350
2014-06-20	11,630	11,680	11,340	11,340	441,000	11,340
2014-06-19	11,430	11,560	11,350	11,540	240,100	11,540
2014-06-18	11,370	11,470	11,330	11,410	149,800	11,410
2014-06-17	11,050	11,450	11,050	11,380	303,000	11,380
2014-06-16	11,030	11,030	10,890	10,940	158,200	10,940
2014-06-13	10,830	11,020	10,730	11,010	286,800	11,010
2014-06-12	10,700	10,880	10,660	10,850	167,300	10,850
2014-06-11	10,630	10,690	10,570	10,680	163,600	10,680
2014-06-10	10,670	10,690	10,610	10,650	99,300	10,650
2014-06-09	10,860	10,880	10,620	10,620	130,000	10,620
2014-06-06	10,770	10,780	10,700	10,730	117,700	10,730
2014-06-05	10,760	10,870	10,680	10,730	135,600	10,730
2014-06-04	10,800	10,800	10,590	10,630	80,100	10,630
2014-06-03	10,780	10,850	10,630	10,680	144,200	10,680
2014-06-02	10,550	10,710	10,540	10,600	156,400	10,600
2014-05-30	10,440	10,640	10,440	10,500	317,700	10,500
2014-05-29	10,440	10,500	10,410	10,470	132,700	10,470
2014-05-28	10,500	10,560	10,460	10,470	176,800	10,470
2014-05-27	10,620	10,700	10,560	10,560	130,600	10,560
2014-05-26	10,680	10,740	10,650	10,680	118,400	10,680
2014-05-23	10,560	10,610	10,480	10,490	157,900	10,490
2014-05-22	10,270	10,540	10,270	10,500	183,600	10,500
2014-05-21	10,050	10,180	10,030	10,160	103,000	10,160
2014-05-20	10,150	10,180	9,990	10,100	151,400	10,100
2014-05-19	10,130	10,160	10,050	10,080	104,300	10,080
2014-05-16	10,070	10,120	10,020	10,090	187,200	10,090
2014-05-15	10,060	10,190	10,030	10,180	133,900	10,180
2014-05-14	10,210	10,290	10,160	10,200	179,600	10,200
2014-05-13	10,280	10,360	10,240	10,300	143,600	10,300
2014-05-12	10,170	10,290	10,090	10,090	202,800	10,090
2014-05-09	9,900	10,170	9,900	10,060	130,800	10,060
2014-05-08	10,000	10,050	9,940	9,940	199,600	9,940
2014-05-07	10,240	10,250	10,060	10,080	198,500	10,080
2014-05-02	10,260	10,270	10,140	10,260	152,100	10,260
2014-05-01	10,200	10,320	10,190	10,300	258,300	10,300
2014-04-30	10,180	10,240	10,150	10,200	224,700	10,200
2014-04-28	10,130	10,130	9,950	10,030	137,000	10,030
2014-04-25	10,220	10,330	10,180	10,230	135,300	10,230
2014-04-24	10,250	10,300	10,070	10,160	175,700	10,160
2014-04-23	10,020	10,300	9,960	10,260	566,000	10,260
2014-04-22	10,010	10,060	9,860	9,870	171,900	9,870
2014-04-21	9,980	10,090	9,940	10,010	161,400	10,010
2014-04-18	9,960	10,010	9,900	10,000	97,800	10,000
2014-04-17	9,920	9,980	9,830	9,910	157,300	9,910
2014-04-16	9,690	9,920	9,640	9,920	190,200	9,920
2014-04-15	9,610	9,620	9,500	9,540	155,300	9,540
2014-04-14	9,530	9,690	9,520	9,520	126,400	9,520
2014-04-11	9,560	9,720	9,500	9,600	248,900	9,600
2014-04-10	9,790	9,870	9,650	9,650	225,300	9,650
2014-04-09	9,720	9,770	9,620	9,700	266,800	9,700
2014-04-08	10,060	10,080	9,880	9,890	245,600	9,890
2014-04-07	10,220	10,260	10,090	10,110	197,800	10,110
2014-04-04	10,270	10,440	10,240	10,300	160,300	10,300
2014-04-03	10,300	10,390	10,200	10,310	249,400	10,310
2014-04-02	10,530	10,660	10,340	10,350	341,900	10,350
2014-04-01	10,390	10,470	10,210	10,430	371,500	10,430
2014-03-31	10,000	10,380	10,000	10,370	531,700	10,370
2014-03-28	9,820	9,920	9,760	9,880	260,700	9,880
2014-03-27	9,920	10,000	9,650	9,740	511,800	9,740
2014-03-26	9,660	9,960	9,580	9,810	461,600	9,810
2014-03-25	9,440	9,700	9,400	9,560	312,000	9,560
2014-03-24	9,160	9,470	8,750	9,400	534,500	9,400
2014-03-20	9,230	9,260	9,100	9,240	224,900	9,240
2014-03-19	9,340	9,390	9,110	9,160	145,800	9,160
2014-03-18	9,060	9,250	9,020	9,190	178,000	9,190
2014-03-17	8,980	9,060	8,890	8,910	105,200	8,910
2014-03-14	9,320	9,320	9,050	9,070	298,800	9,070
2014-03-13	9,330	9,490	9,280	9,450	173,900	9,450
2014-03-12	9,350	9,360	9,290	9,330	141,100	9,330
2014-03-11	9,420	9,500	9,380	9,460	140,800	9,460
2014-03-10	9,320	9,390	9,270	9,340	142,600	9,340
2014-03-07	9,430	9,460	9,300	9,430	177,000	9,430
2014-03-06	9,410	9,440	9,360	9,380	133,900	9,380
2014-03-05	9,560	9,590	9,390	9,400	105,900	9,400
2014-03-04	9,250	9,480	9,220	9,430	221,800	9,430
2014-03-03	9,140	9,360	9,120	9,340	362,500	9,340
2014-02-28	9,140	9,220	9,020	9,210	330,700	9,210
2014-02-27	9,030	9,080	8,980	9,010	126,300	9,010
2014-02-26	9,090	9,190	9,030	9,070	266,600	9,070
2014-02-25	8,940	9,480	8,940	9,180	378,700	9,180
2014-02-24	8,840	8,960	8,670	8,800	172,900	8,800
2014-02-21	8,590	8,770	8,540	8,750	135,200	8,750
2014-02-20	8,640	8,690	8,420	8,430	135,200	8,430
2014-02-19	8,730	8,740	8,600	8,670	229,300	8,670
2014-02-18	8,500	8,660	8,430	8,640	203,800	8,640
2014-02-17	8,400	8,530	8,340	8,510	116,700	8,510
2014-02-14	8,520	8,630	8,400	8,490	167,500	8,490
2014-02-13	8,620	8,670	8,530	8,550	84,100	8,550
2014-02-12	8,640	8,700	8,560	8,630	158,600	8,630
2014-02-10	8,520	8,560	8,380	8,530	293,700	8,530
2014-02-07	8,260	8,300	8,040	8,220	398,400	8,220
2014-02-06	8,140	8,390	7,800	8,300	681,600	8,300
2014-02-05	8,670	8,740	8,450	8,580	192,000	8,580
2014-02-04	8,870	8,920	8,520	8,540	256,700	8,540
2014-02-03	9,120	9,170	8,950	8,990	127,900	8,990
2014-01-31	9,100	9,230	9,040	9,130	334,400	9,130
2014-01-30	9,090	9,130	9,000	9,040	211,200	9,040
2014-01-29	9,120	9,200	9,080	9,160	133,100	9,160
2014-01-28	9,090	9,200	9,050	9,080	182,800	9,080
2014-01-27	9,050	9,180	9,050	9,100	177,200	9,100
2014-01-24	9,550	9,550	9,320	9,340	201,400	9,340
2014-01-23	9,770	9,800	9,520	9,520	280,600	9,520
2014-01-22	9,630	9,780	9,520	9,590	211,800	9,590
2014-01-21	9,510	9,720	9,450	9,650	156,500	9,650
2014-01-20	9,400	9,500	9,320	9,460	169,500	9,460
2014-01-17	9,200	9,400	9,140	9,390	190,300	9,390
2014-01-16	9,200	9,280	9,160	9,160	156,600	9,160
2014-01-15	9,100	9,140	9,040	9,140	142,200	9,140
2014-01-14	9,070	9,130	8,950	8,970	287,200	8,970
2014-01-10	9,260	9,260	9,110	9,180	198,000	9,180
2014-01-09	9,310	9,400	9,250	9,320	291,800	9,320
2014-01-08	9,150	9,240	9,130	9,240	253,200	9,240
2014-01-07	9,020	9,070	8,960	9,040	172,600	9,040
2014-01-06	9,050	9,140	8,990	9,050	222,400	9,050

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 [2014年度]

7309 (株)シマノの時系列データ [2014年度]