7309 (株)シマノの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	18,590	18,700	18,510	18,660	122,000	18,660
2015-12-29	18,300	18,550	18,270	18,470	158,100	18,470
2015-12-28	18,500	18,580	18,230	18,470	100,200	18,470
2015-12-25	18,430	18,610	18,300	18,490	92,500	18,490
2015-12-24	19,000	19,000	18,380	18,430	204,500	18,430
2015-12-22	18,900	19,020	18,800	19,000	339,000	19,000
2015-12-21	18,560	18,820	18,270	18,720	290,600	18,720
2015-12-18	18,990	19,160	18,560	18,560	419,000	18,560
2015-12-17	18,870	19,010	18,770	18,780	371,000	18,780
2015-12-16	18,410	18,550	18,170	18,540	228,400	18,540
2015-12-15	18,150	18,500	18,120	18,120	292,000	18,120
2015-12-14	17,750	18,200	17,660	18,170	306,100	18,170
2015-12-11	18,480	18,480	18,070	18,150	428,600	18,150
2015-12-10	17,980	18,250	17,950	18,080	228,100	18,080
2015-12-09	18,100	18,280	17,920	18,000	245,000	18,000
2015-12-08	18,270	18,450	18,170	18,200	291,200	18,200
2015-12-07	17,920	18,270	17,810	18,140	403,600	18,140
2015-12-04	17,550	17,760	17,310	17,570	392,400	17,570
2015-12-03	18,190	18,190	17,810	17,940	221,400	17,940
2015-12-02	18,350	18,500	18,100	18,100	256,900	18,100
2015-12-01	18,330	18,530	18,310	18,420	194,000	18,420
2015-11-30	18,640	18,680	18,220	18,270	334,500	18,270
2015-11-27	19,090	19,100	18,810	18,850	91,900	18,850
2015-11-26	18,750	19,110	18,650	18,990	234,000	18,990
2015-11-25	18,600	18,820	18,550	18,700	204,200	18,700
2015-11-24	18,620	18,780	18,570	18,720	257,000	18,720
2015-11-20	18,640	18,940	18,490	18,910	210,800	18,910
2015-11-19	18,750	19,020	18,690	18,760	318,800	18,760
2015-11-18	18,240	18,670	18,220	18,350	350,700	18,350
2015-11-17	18,560	18,620	18,100	18,140	331,600	18,140
2015-11-16	18,380	18,610	18,360	18,420	159,400	18,420
2015-11-13	18,750	18,890	18,660	18,750	161,200	18,750
2015-11-12	18,710	19,030	18,700	18,920	173,600	18,920
2015-11-11	18,790	18,830	18,690	18,730	221,600	18,730
2015-11-10	18,770	19,080	18,680	18,810	182,100	18,810
2015-11-09	18,790	19,010	18,790	19,000	236,900	19,000
2015-11-06	18,700	18,940	18,590	18,670	150,500	18,670
2015-11-05	18,400	18,720	18,370	18,600	203,000	18,600
2015-11-04	18,830	18,890	18,480	18,520	262,700	18,520
2015-11-02	18,820	19,100	18,420	18,490	253,400	18,490
2015-10-30	18,750	19,310	18,670	19,180	284,500	19,180
2015-10-29	19,760	19,760	18,670	18,790	493,800	18,790
2015-10-28	19,650	20,200	18,350	18,560	926,700	18,560
2015-10-27	19,170	19,720	19,110	19,430	374,700	19,430
2015-10-26	19,250	19,380	19,090	19,190	330,000	19,190
2015-10-23	19,000	19,110	18,780	19,000	249,600	19,000
2015-10-22	18,770	18,790	18,560	18,660	123,800	18,660
2015-10-21	18,700	18,810	18,540	18,800	137,800	18,800
2015-10-20	18,720	18,960	18,600	18,710	192,800	18,710
2015-10-19	18,440	18,660	18,380	18,510	197,100	18,510
2015-10-16	18,490	18,740	18,370	18,450	249,500	18,450
2015-10-15	17,970	18,370	17,920	18,360	336,000	18,360
2015-10-14	18,120	18,120	17,740	17,870	250,600	17,870
2015-10-13	18,290	18,620	18,130	18,330	317,800	18,330
2015-10-09	18,060	18,380	17,890	18,370	260,600	18,370
2015-10-08	17,600	18,070	17,550	17,730	419,000	17,730
2015-10-07	18,300	18,360	17,900	18,180	419,700	18,180
2015-10-06	19,100	19,170	18,610	18,660	327,400	18,660
2015-10-05	18,720	19,170	18,670	19,100	475,600	19,100
2015-10-02	17,710	18,810	17,700	18,780	704,600	18,780
2015-10-01	17,000	17,770	16,900	17,700	468,700	17,700
2015-09-30	16,580	16,850	16,530	16,740	354,400	16,740
2015-09-29	17,140	17,140	16,560	16,560	298,200	16,560
2015-09-28	17,490	17,610	17,360	17,490	191,100	17,490
2015-09-25	17,320	17,550	16,970	17,270	406,700	17,270
2015-09-24	17,000	17,640	16,990	17,490	673,600	17,490
2015-09-18	17,200	17,270	16,970	16,990	309,000	16,990
2015-09-17	17,000	17,410	16,940	17,270	366,100	17,270
2015-09-16	16,750	16,840	16,620	16,800	210,400	16,800
2015-09-15	16,640	16,850	16,430	16,580	167,100	16,580
2015-09-14	16,680	16,910	16,480	16,570	262,000	16,570
2015-09-11	16,200	16,730	16,080	16,570	529,600	16,570
2015-09-10	15,800	16,170	15,650	16,110	399,500	16,110
2015-09-09	15,640	16,130	15,570	16,130	373,000	16,130
2015-09-08	15,750	15,780	15,110	15,120	238,500	15,120
2015-09-07	15,450	15,780	15,180	15,750	303,600	15,750
2015-09-04	15,890	15,890	15,170	15,320	497,500	15,320
2015-09-03	16,020	16,230	15,750	15,800	492,100	15,800
2015-09-02	15,180	16,290	15,110	15,840	615,800	15,840
2015-09-01	16,120	16,160	15,490	15,490	443,100	15,490
2015-08-31	16,270	16,480	16,080	16,330	373,200	16,330
2015-08-28	15,960	16,280	15,810	16,280	486,700	16,280
2015-08-27	15,320	15,960	15,310	15,610	717,700	15,610
2015-08-26	14,150	14,780	14,080	14,730	661,500	14,730
2015-08-25	13,460	14,600	13,240	13,990	859,500	13,990
2015-08-24	14,300	14,490	14,050	14,070	570,300	14,070
2015-08-21	14,870	14,990	14,760	14,840	346,500	14,840
2015-08-20	15,290	15,500	15,190	15,270	317,200	15,270
2015-08-19	15,650	15,770	15,560	15,560	374,100	15,560
2015-08-18	16,000	16,000	15,700	15,860	213,600	15,860
2015-08-17	16,130	16,270	15,940	16,000	322,500	16,000
2015-08-14	16,250	16,410	16,140	16,170	256,700	16,170
2015-08-13	16,100	16,190	15,900	16,080	562,300	16,080
2015-08-12	16,710	16,880	16,400	16,430	334,000	16,430
2015-08-11	17,100	17,100	16,610	16,780	193,700	16,780
2015-08-10	16,760	16,950	16,620	16,950	180,300	16,950
2015-08-07	16,760	16,800	16,560	16,720	200,100	16,720
2015-08-06	16,900	17,000	16,720	16,750	268,800	16,750
2015-08-05	17,010	17,250	16,870	16,960	261,200	16,960
2015-08-04	16,910	17,020	16,800	16,910	330,100	16,910
2015-08-03	17,080	17,330	16,890	16,990	406,400	16,990
2015-07-31	17,440	17,500	17,080	17,210	419,900	17,210
2015-07-30	17,880	18,000	16,990	17,240	1,285,800	17,240
2015-07-29	17,510	18,110	17,100	17,920	882,900	17,920
2015-07-28	18,400	18,680	18,190	18,560	473,200	18,560
2015-07-27	18,810	18,900	18,340	18,430	322,200	18,430
2015-07-24	18,950	19,090	18,750	18,980	273,900	18,980
2015-07-23	18,240	18,860	18,180	18,800	396,900	18,800
2015-07-22	18,210	18,330	18,020	18,250	236,400	18,250
2015-07-21	18,350	18,410	18,050	18,300	234,000	18,300
2015-07-17	17,880	18,410	17,830	18,250	479,100	18,250
2015-07-16	17,700	17,760	17,610	17,710	258,900	17,710
2015-07-15	17,500	17,650	17,410	17,500	266,200	17,500
2015-07-14	17,510	17,570	17,400	17,500	334,500	17,500
2015-07-13	16,950	17,250	16,830	17,160	283,500	17,160
2015-07-10	16,720	16,980	16,490	16,550	413,100	16,550
2015-07-09	16,250	16,520	16,050	16,490	297,900	16,490
2015-07-08	17,150	17,380	16,900	16,900	346,500	16,900
2015-07-07	17,270	17,480	17,180	17,350	253,800	17,350
2015-07-06	16,950	17,240	16,890	16,970	265,700	16,970
2015-07-03	17,330	17,430	17,290	17,350	237,200	17,350
2015-07-02	17,160	17,590	17,160	17,350	344,700	17,350
2015-07-01	16,680	17,000	16,540	16,990	217,500	16,990
2015-06-30	16,680	16,770	16,530	16,700	318,600	16,700
2015-06-29	16,670	17,000	16,570	16,630	292,500	16,630
2015-06-26	17,470	17,500	17,330	17,370	158,400	17,370
2015-06-25	17,300	17,630	17,260	17,560	368,000	17,560
2015-06-24	17,500	17,500	17,240	17,380	307,900	17,380
2015-06-23	17,000	17,500	17,000	17,500	420,900	17,500
2015-06-22	16,620	16,920	16,620	16,880	228,500	16,880
2015-06-19	16,620	16,870	16,520	16,670	346,300	16,670
2015-06-18	16,200	16,590	16,150	16,380	262,300	16,380
2015-06-17	16,460	16,600	16,090	16,150	239,400	16,150
2015-06-16	16,490	16,680	16,440	16,470	159,600	16,470
2015-06-15	16,440	16,630	16,340	16,590	226,700	16,590
2015-06-12	16,760	16,780	16,470	16,540	370,600	16,540
2015-06-11	16,710	16,730	16,480	16,600	274,500	16,600
2015-06-10	16,450	16,840	16,440	16,790	477,200	16,790
2015-06-09	16,850	16,910	16,390	16,400	286,400	16,400
2015-06-08	17,080	17,080	16,800	16,850	360,500	16,850
2015-06-05	17,210	17,270	17,070	17,260	159,200	17,260
2015-06-04	17,580	17,590	17,150	17,260	236,700	17,260
2015-06-03	17,550	17,680	17,510	17,590	170,800	17,590
2015-06-02	17,780	17,780	17,600	17,740	180,600	17,740
2015-06-01	17,600	17,730	17,400	17,530	246,800	17,530
2015-05-29	17,970	18,150	17,620	17,670	623,800	17,670
2015-05-28	17,600	17,940	17,530	17,810	413,200	17,810
2015-05-27	17,500	17,520	17,250	17,470	410,400	17,470
2015-05-26	17,500	17,540	17,350	17,450	211,800	17,450
2015-05-25	17,330	17,430	17,270	17,380	168,300	17,380
2015-05-22	17,480	17,480	17,030	17,120	425,800	17,120
2015-05-21	17,640	17,660	17,350	17,470	341,400	17,470
2015-05-20	17,650	17,660	17,300	17,490	327,800	17,490
2015-05-19	17,500	17,680	17,360	17,410	418,500	17,410
2015-05-18	16,930	17,120	16,920	17,110	202,100	17,110
2015-05-15	16,740	16,930	16,680	16,930	176,100	16,930
2015-05-14	16,770	17,010	16,620	16,620	186,500	16,620
2015-05-13	16,760	17,060	16,710	17,020	179,700	17,020
2015-05-12	16,920	17,010	16,650	16,990	273,400	16,990
2015-05-11	16,830	16,850	16,580	16,650	192,300	16,650
2015-05-08	16,640	16,740	16,490	16,590	212,600	16,590
2015-05-07	16,840	17,060	16,470	16,540	340,500	16,540
2015-05-01	17,210	17,460	16,900	17,040	345,400	17,040
2015-04-30	18,130	18,400	17,060	17,110	709,000	17,110
2015-04-28	17,750	17,840	17,590	17,780	241,400	17,780
2015-04-27	17,610	17,640	17,300	17,470	185,300	17,470
2015-04-24	17,480	17,580	17,340	17,480	222,300	17,480
2015-04-23	17,210	17,540	17,120	17,400	310,800	17,400
2015-04-22	17,370	17,380	17,110	17,160	173,100	17,160
2015-04-21	17,130	17,620	17,090	17,170	398,200	17,170
2015-04-20	16,800	17,090	16,690	16,840	314,100	16,840
2015-04-17	17,260	17,320	17,000	17,000	237,300	17,000
2015-04-16	17,410	17,480	17,150	17,350	254,100	17,350
2015-04-15	17,150	17,490	17,150	17,410	247,600	17,410
2015-04-14	17,750	17,870	17,300	17,410	256,900	17,410
2015-04-13	17,940	18,050	17,670	17,750	211,400	17,750
2015-04-10	18,260	18,260	17,740	17,840	502,400	17,840
2015-04-09	18,400	18,590	18,280	18,310	165,800	18,310
2015-04-08	18,410	18,660	18,300	18,400	396,400	18,400
2015-04-07	18,630	18,660	18,320	18,400	335,100	18,400
2015-04-06	18,250	18,640	18,250	18,580	329,000	18,580
2015-04-03	18,170	18,350	18,060	18,350	178,400	18,350
2015-04-02	18,000	18,290	17,680	18,100	450,100	18,100
2015-04-01	17,950	18,230	17,900	18,040	411,300	18,040
2015-03-31	19,000	19,080	17,880	17,880	561,400	17,880
2015-03-30	18,500	18,880	18,500	18,780	335,600	18,780
2015-03-27	18,400	18,800	18,320	18,530	218,500	18,530
2015-03-26	18,520	18,590	18,380	18,480	336,600	18,480
2015-03-25	19,000	19,000	18,540	18,800	236,300	18,800
2015-03-24	19,120	19,150	18,820	19,000	305,300	19,000
2015-03-23	19,280	19,360	19,170	19,190	247,600	19,190
2015-03-20	19,300	19,360	19,160	19,300	207,900	19,300
2015-03-19	19,300	19,310	19,010	19,270	206,300	19,270
2015-03-18	19,140	19,310	19,070	19,300	398,500	19,300
2015-03-17	18,960	19,180	18,790	19,120	294,400	19,120
2015-03-16	18,850	18,960	18,750	18,910	162,700	18,910
2015-03-13	19,000	19,070	18,800	18,970	423,300	18,970
2015-03-12	19,010	19,190	18,960	18,990	216,100	18,990
2015-03-11	18,780	19,030	18,760	18,910	169,000	18,910
2015-03-10	19,000	19,080	18,660	18,990	253,400	18,990
2015-03-09	19,000	19,070	18,720	19,010	153,100	19,010
2015-03-06	18,660	18,960	18,660	18,960	182,600	18,960
2015-03-05	18,620	18,680	18,370	18,640	171,900	18,640
2015-03-04	19,000	19,000	18,420	18,600	248,000	18,600
2015-03-03	18,560	18,900	18,540	18,890	315,600	18,890
2015-03-02	18,340	18,560	18,160	18,350	361,700	18,350
2015-02-27	17,440	18,000	17,320	18,000	361,900	18,000
2015-02-26	17,050	17,390	17,000	17,390	242,100	17,390
2015-02-25	16,980	17,150	16,860	17,080	269,800	17,080
2015-02-24	16,660	16,900	16,270	16,890	405,600	16,890
2015-02-23	16,960	16,960	16,730	16,860	257,300	16,860
2015-02-20	16,950	17,000	16,650	16,800	329,000	16,800
2015-02-19	16,950	16,980	16,830	16,870	285,400	16,870
2015-02-18	16,830	16,960	16,660	16,810	361,400	16,810
2015-02-17	16,680	16,770	16,540	16,760	201,400	16,760
2015-02-16	16,630	16,680	16,400	16,620	229,000	16,620
2015-02-13	16,500	16,660	16,440	16,550	378,000	16,550
2015-02-12	16,490	16,670	16,330	16,530	639,600	16,530
2015-02-10	15,850	15,890	15,520	15,790	320,500	15,790
2015-02-09	15,750	15,770	15,320	15,590	181,100	15,590
2015-02-06	15,500	15,620	15,430	15,510	165,400	15,510
2015-02-05	15,320	15,460	15,230	15,260	190,200	15,260
2015-02-04	15,320	15,620	15,260	15,490	184,800	15,490
2015-02-03	15,620	15,680	15,150	15,210	171,300	15,210
2015-02-02	15,420	15,670	15,390	15,570	169,300	15,570
2015-01-30	16,030	16,280	15,530	15,660	357,300	15,660
2015-01-29	16,050	16,180	15,850	15,880	249,900	15,880
2015-01-28	16,020	16,350	15,990	16,260	239,100	16,260
2015-01-27	15,860	16,130	15,780	16,130	262,400	16,130
2015-01-26	15,380	15,700	15,320	15,690	115,400	15,690
2015-01-23	15,700	15,800	15,500	15,600	232,100	15,600
2015-01-22	15,640	15,690	15,280	15,520	189,300	15,520
2015-01-21	15,600	15,790	15,510	15,660	159,000	15,660
2015-01-20	15,260	15,600	15,230	15,580	187,400	15,580
2015-01-19	15,110	15,210	14,960	15,200	202,600	15,200
2015-01-16	14,880	15,040	14,580	14,930	352,600	14,930
2015-01-15	14,880	15,350	14,870	15,270	257,500	15,270
2015-01-14	14,930	15,090	14,710	14,760	248,000	14,760
2015-01-13	14,980	15,250	14,860	15,230	230,200	15,230
2015-01-09	15,340	15,460	15,080	15,160	220,300	15,160
2015-01-08	15,140	15,370	15,110	15,230	251,200	15,230
2015-01-07	15,050	15,360	15,030	15,160	150,800	15,160
2015-01-06	15,230	15,490	15,100	15,110	362,900	15,110
2015-01-05	15,600	15,830	15,260	15,690	299,700	15,690

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 [2015年度]

7309 (株)シマノの時系列データ [2015年度]