7309 (株)シマノの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	18,240	18,400	18,160	18,340	132,000	18,340
2016-12-29	18,400	18,450	18,250	18,330	220,800	18,330
2016-12-28	18,470	18,640	18,390	18,590	104,300	18,590
2016-12-27	18,570	18,660	18,480	18,550	106,500	18,550
2016-12-26	18,600	18,650	18,480	18,570	77,700	18,570
2016-12-22	18,840	18,840	18,480	18,600	161,800	18,600
2016-12-21	18,910	18,910	18,640	18,700	139,300	18,700
2016-12-20	18,720	18,930	18,620	18,910	168,500	18,910
2016-12-19	18,600	18,870	18,590	18,820	168,400	18,820
2016-12-16	18,590	18,620	18,370	18,560	250,600	18,560
2016-12-15	18,610	18,750	18,300	18,390	312,000	18,390
2016-12-14	19,000	19,080	18,680	18,730	216,900	18,730
2016-12-13	18,070	18,980	18,040	18,940	447,800	18,940
2016-12-12	18,220	18,220	17,900	17,980	442,900	17,980
2016-12-09	18,450	18,510	18,150	18,230	323,600	18,230
2016-12-08	18,600	18,620	18,200	18,370	284,400	18,370
2016-12-07	18,600	18,640	18,220	18,330	280,500	18,330
2016-12-06	18,750	18,820	18,380	18,480	332,800	18,480
2016-12-05	18,600	18,730	18,510	18,590	289,600	18,590
2016-12-02	18,970	19,020	18,590	18,650	293,100	18,650
2016-12-01	18,980	19,210	18,830	19,050	443,300	19,050
2016-11-30	18,900	18,960	18,710	18,790	464,000	18,790
2016-11-29	18,550	19,010	18,530	18,900	423,400	18,900
2016-11-28	18,710	18,840	18,660	18,820	151,800	18,820
2016-11-25	18,790	18,820	18,660	18,740	208,100	18,740
2016-11-24	18,620	18,680	18,380	18,670	176,600	18,670
2016-11-22	18,330	18,630	18,180	18,510	248,800	18,510
2016-11-21	18,350	18,480	18,230	18,330	200,800	18,330
2016-11-18	18,350	18,370	18,110	18,220	231,900	18,220
2016-11-17	17,930	18,170	17,870	18,170	179,300	18,170
2016-11-16	18,060	18,200	17,830	18,060	211,400	18,060
2016-11-15	17,900	17,990	17,560	17,890	239,200	17,890
2016-11-14	17,880	17,950	17,630	17,950	171,400	17,950
2016-11-11	18,400	18,420	17,560	17,880	404,100	17,880
2016-11-10	18,150	18,450	17,880	18,390	367,400	18,390
2016-11-09	17,990	18,040	17,000	17,090	320,100	17,090
2016-11-08	18,030	18,070	17,780	17,920	138,900	17,920
2016-11-07	18,100	18,100	17,870	17,880	181,300	17,880
2016-11-04	17,780	18,000	17,650	17,850	216,500	17,850
2016-11-02	18,010	18,170	17,910	18,120	250,400	18,120
2016-11-01	18,250	18,250	17,880	18,150	178,400	18,150
2016-10-31	17,940	18,030	17,850	17,960	310,600	17,960
2016-10-28	18,080	18,150	17,680	17,950	354,300	17,950
2016-10-27	17,840	18,000	17,720	18,000	276,600	18,000
2016-10-26	17,600	18,250	17,600	17,850	433,500	17,850
2016-10-25	17,700	18,280	17,640	18,220	516,800	18,220
2016-10-24	17,330	17,550	17,270	17,470	227,600	17,470
2016-10-21	17,460	17,490	17,220	17,240	359,500	17,240
2016-10-20	17,300	17,730	17,260	17,730	373,200	17,730
2016-10-19	17,350	17,390	17,120	17,300	367,500	17,300
2016-10-17	16,680	17,170	16,680	17,120	561,400	17,120
2016-10-13	16,250	16,390	16,110	16,260	197,500	16,260
2016-10-12	16,010	16,430	16,010	16,110	255,500	16,110
2016-10-11	16,250	16,320	16,040	16,080	230,200	16,080
2016-10-07	16,260	16,460	16,220	16,330	296,200	16,330
2016-10-06	16,150	16,560	16,100	16,310	311,800	16,310
2016-10-05	15,450	16,180	15,400	16,010	344,800	16,010
2016-10-04	15,200	15,360	15,080	15,340	172,800	15,340
2016-10-03	15,150	15,180	14,980	15,140	175,900	15,140
2016-09-30	15,160	15,220	14,850	14,920	438,400	14,920
2016-09-29	15,490	15,580	15,280	15,540	208,100	15,540
2016-09-28	15,310	15,370	15,190	15,290	133,400	15,290
2016-09-27	14,930	15,310	14,770	15,310	213,400	15,310
2016-09-26	15,030	15,060	14,870	14,910	151,400	14,910
2016-09-23	14,920	15,270	14,920	15,030	285,100	15,030
2016-09-21	15,270	15,450	14,850	15,320	386,000	15,320
2016-09-20	15,000	15,460	14,990	15,440	223,600	15,440
2016-09-16	15,160	15,350	15,120	15,290	153,400	15,290
2016-09-15	15,310	15,440	15,150	15,290	113,100	15,290
2016-09-14	15,170	15,750	15,100	15,440	237,600	15,440
2016-09-13	15,370	15,480	15,270	15,360	149,000	15,360
2016-09-12	15,380	15,400	15,140	15,270	130,700	15,270
2016-09-09	15,770	15,770	15,530	15,570	179,300	15,570
2016-09-08	15,810	15,810	15,520	15,790	155,700	15,790
2016-09-07	15,580	15,840	15,500	15,810	205,700	15,810
2016-09-06	15,450	15,820	15,410	15,800	164,200	15,800
2016-09-05	15,960	15,960	15,460	15,500	179,600	15,500
2016-09-02	15,350	15,720	15,300	15,670	226,800	15,670
2016-09-01	15,230	15,370	15,010	15,370	181,100	15,370
2016-08-31	15,180	15,230	14,970	15,040	254,100	15,040
2016-08-30	15,080	15,110	15,020	15,040	90,300	15,040
2016-08-29	15,200	15,200	14,950	15,080	142,800	15,080
2016-08-26	15,060	15,060	14,740	14,770	192,000	14,770
2016-08-25	15,210	15,240	15,040	15,160	149,200	15,160
2016-08-24	14,980	15,120	14,900	15,080	227,300	15,080
2016-08-23	14,780	14,910	14,620	14,760	174,600	14,760
2016-08-22	14,630	14,950	14,560	14,870	263,600	14,870
2016-08-19	14,660	14,870	14,560	14,660	269,300	14,660
2016-08-18	14,920	14,950	14,590	14,630	336,100	14,630
2016-08-17	15,230	15,340	14,960	15,140	199,200	15,140
2016-08-16	15,570	15,630	15,220	15,240	213,100	15,240
2016-08-15	15,860	15,960	15,560	15,670	281,000	15,670
2016-08-12	15,600	16,040	15,490	15,960	628,300	15,960
2016-08-10	15,500	15,540	15,110	15,520	273,600	15,520
2016-08-09	15,270	15,560	15,160	15,510	248,400	15,510
2016-08-08	15,810	15,810	15,370	15,490	191,600	15,490
2016-08-05	15,640	15,830	15,540	15,600	251,000	15,600
2016-08-04	15,370	15,470	15,210	15,390	199,000	15,390
2016-08-03	15,450	15,550	15,220	15,310	268,800	15,310
2016-08-02	15,840	16,050	15,770	15,780	214,100	15,780
2016-08-01	15,800	16,170	15,710	16,140	223,500	16,140
2016-07-29	15,710	16,340	15,550	16,250	400,400	16,250
2016-07-28	15,760	16,420	15,670	15,850	467,600	15,850
2016-07-27	15,250	16,550	15,250	15,760	852,900	15,760
2016-07-26	15,850	16,150	15,690	15,750	432,000	15,750
2016-07-25	16,230	16,660	15,900	15,970	431,900	15,970
2016-07-22	16,210	16,590	16,070	16,550	300,800	16,550
2016-07-21	16,360	16,500	16,300	16,460	358,700	16,460
2016-07-20	15,940	16,120	15,720	16,040	405,300	16,040
2016-07-19	15,400	15,970	15,230	15,910	438,100	15,910
2016-07-15	15,340	15,380	15,120	15,230	321,400	15,230
2016-07-14	15,340	15,510	15,250	15,250	267,600	15,250
2016-07-13	15,780	15,780	15,300	15,360	343,100	15,360
2016-07-12	15,290	15,350	15,070	15,180	374,700	15,180
2016-07-11	13,970	14,570	13,930	14,420	278,700	14,420
2016-07-08	13,990	14,000	13,670	13,740	272,700	13,740
2016-07-07	13,980	14,080	13,800	13,930	410,200	13,930
2016-07-06	14,500	14,580	14,130	14,280	356,100	14,280
2016-07-05	14,880	15,020	14,630	14,870	227,300	14,870
2016-07-04	15,100	15,150	14,930	14,990	242,700	14,990
2016-07-01	15,490	15,640	15,130	15,240	269,400	15,240
2016-06-30	15,790	15,840	15,530	15,530	362,500	15,530
2016-06-29	15,310	15,590	15,170	15,510	339,000	15,510
2016-06-28	14,840	15,220	14,550	15,010	325,300	15,010
2016-06-27	15,020	15,060	14,570	14,910	371,300	14,910
2016-06-24	16,580	16,670	14,700	15,000	543,300	15,000
2016-06-23	16,140	16,430	16,000	16,400	295,900	16,400
2016-06-22	15,920	15,940	15,730	15,830	200,600	15,830
2016-06-21	15,490	16,050	15,450	16,010	273,600	16,010
2016-06-20	15,440	15,650	15,420	15,540	173,200	15,540
2016-06-17	15,370	15,440	15,250	15,330	304,600	15,330
2016-06-16	15,270	15,460	15,210	15,290	434,000	15,290
2016-06-15	14,980	15,290	14,950	15,200	294,400	15,200
2016-06-14	15,100	15,140	14,750	15,060	360,200	15,060
2016-06-13	15,400	15,490	15,210	15,320	316,200	15,320
2016-06-10	15,970	16,080	15,550	15,650	460,500	15,650
2016-06-09	16,230	16,240	16,000	16,000	290,500	16,000
2016-06-08	16,680	16,680	16,340	16,510	212,700	16,510
2016-06-07	16,650	16,690	16,500	16,640	139,700	16,640
2016-06-06	16,450	16,690	16,370	16,660	130,300	16,660
2016-06-03	16,700	16,850	16,580	16,630	154,500	16,630
2016-06-02	16,890	16,960	16,550	16,620	218,700	16,620
2016-06-01	17,090	17,300	16,980	17,130	213,900	17,130
2016-05-31	17,160	17,380	17,120	17,290	474,200	17,290
2016-05-30	17,290	17,360	17,120	17,180	148,800	17,180
2016-05-27	16,900	17,280	16,770	17,170	261,200	17,170
2016-05-26	16,600	16,880	16,540	16,770	256,800	16,770
2016-05-25	16,520	16,600	16,370	16,380	141,800	16,380
2016-05-24	16,380	16,520	16,350	16,400	167,600	16,400
2016-05-23	16,240	16,490	16,080	16,410	167,800	16,410
2016-05-20	16,250	16,630	16,250	16,490	180,400	16,490
2016-05-19	16,340	16,540	16,220	16,500	232,600	16,500
2016-05-18	16,280	16,450	16,100	16,200	271,500	16,200
2016-05-17	16,350	16,350	16,050	16,280	249,600	16,280
2016-05-16	16,230	16,390	16,190	16,280	168,900	16,280
2016-05-13	16,560	16,620	16,070	16,170	255,500	16,170
2016-05-12	16,490	16,630	16,450	16,560	204,800	16,560
2016-05-11	16,780	16,810	16,600	16,670	263,300	16,670
2016-05-10	16,000	16,690	16,000	16,650	388,000	16,650
2016-05-09	15,690	15,880	15,590	15,770	240,200	15,770
2016-05-06	15,500	15,780	15,500	15,720	292,500	15,720
2016-05-02	15,400	15,650	15,360	15,460	380,900	15,460
2016-04-28	16,600	16,870	16,080	16,080	506,600	16,080
2016-04-27	16,290	16,940	16,040	16,600	1,256,600	16,600
2016-04-26	17,310	17,580	17,110	17,490	367,800	17,490
2016-04-25	17,110	17,290	16,980	17,100	250,000	17,100
2016-04-22	17,190	17,280	16,900	17,110	260,200	17,110
2016-04-21	17,850	17,870	17,380	17,500	249,400	17,500
2016-04-20	17,430	17,670	17,370	17,570	200,300	17,570
2016-04-19	17,270	17,430	17,120	17,210	117,900	17,210
2016-04-18	16,500	16,870	16,500	16,800	259,600	16,800
2016-04-15	17,040	17,370	17,020	17,220	181,700	17,220
2016-04-14	17,300	17,460	17,100	17,440	209,700	17,440
2016-04-13	16,540	17,060	16,490	17,000	308,900	17,000
2016-04-12	16,140	16,660	16,140	16,480	431,100	16,480
2016-04-11	16,570	16,600	16,320	16,510	435,200	16,510
2016-04-08	16,640	17,040	16,210	16,870	409,900	16,870
2016-04-07	17,020	17,290	16,780	17,040	190,700	17,040
2016-04-06	17,330	17,440	16,830	17,180	353,800	17,180
2016-04-05	17,560	17,620	17,200	17,270	290,800	17,270
2016-04-04	17,430	17,640	17,250	17,480	174,500	17,480
2016-04-01	17,690	17,970	17,210	17,300	375,900	17,300
2016-03-31	18,070	18,080	17,590	17,640	461,700	17,640
2016-03-30	18,090	18,330	17,980	17,990	239,000	17,990
2016-03-29	18,030	18,240	17,980	18,090	230,200	18,090
2016-03-28	17,990	18,130	17,820	18,130	176,900	18,130
2016-03-25	17,780	18,040	17,740	18,000	182,800	18,000
2016-03-24	17,900	18,050	17,720	17,830	177,500	17,830
2016-03-23	18,450	18,480	17,960	18,000	148,900	18,000
2016-03-22	18,200	18,480	18,160	18,400	270,200	18,400
2016-03-18	18,050	18,150	17,680	17,830	250,100	17,830
2016-03-17	18,170	18,400	18,010	18,160	180,100	18,160
2016-03-16	17,660	18,130	17,640	18,080	273,300	18,080
2016-03-15	17,890	18,150	17,730	17,780	208,900	17,780
2016-03-14	17,890	17,980	17,670	17,930	228,200	17,930
2016-03-11	17,530	17,860	17,370	17,750	275,700	17,750
2016-03-10	17,470	17,810	17,260	17,720	328,200	17,720
2016-03-09	17,680	17,940	17,320	17,460	288,800	17,460
2016-03-08	17,890	18,090	17,520	17,990	350,500	17,990
2016-03-07	18,140	18,220	17,880	18,020	227,700	18,020
2016-03-04	18,230	18,240	17,990	18,180	219,800	18,180
2016-03-03	18,300	18,570	18,260	18,400	286,300	18,400
2016-03-02	18,300	18,420	18,140	18,380	358,000	18,380
2016-03-01	17,620	17,960	17,580	17,740	242,600	17,740
2016-02-29	18,500	18,530	17,660	17,660	369,700	17,660
2016-02-26	18,300	18,450	18,180	18,190	264,500	18,190
2016-02-25	18,020	18,250	17,890	18,090	282,600	18,090
2016-02-24	18,000	18,310	17,880	18,030	364,400	18,030
2016-02-23	18,410	18,560	18,280	18,390	310,800	18,390
2016-02-22	17,800	18,580	17,770	18,470	226,200	18,470
2016-02-19	17,800	18,040	17,530	17,940	205,200	17,940
2016-02-18	17,720	18,170	17,620	17,980	449,200	17,980
2016-02-17	17,350	17,450	17,010	17,320	409,200	17,320
2016-02-16	17,100	17,360	17,020	17,050	335,400	17,050
2016-02-15	16,620	17,190	16,500	17,030	424,800	17,030
2016-02-12	15,670	16,340	15,510	15,880	674,100	15,880
2016-02-10	16,020	16,580	15,300	16,240	1,158,100	16,240
2016-02-09	18,300	18,380	17,650	17,790	340,900	17,790
2016-02-08	18,450	19,000	18,440	18,900	311,600	18,900
2016-02-05	18,500	18,760	18,450	18,730	291,100	18,730
2016-02-04	18,680	18,890	18,580	18,730	213,500	18,730
2016-02-03	18,970	19,190	18,770	19,050	322,600	19,050
2016-02-02	19,440	19,770	19,330	19,570	376,200	19,570
2016-02-01	19,500	19,630	19,390	19,540	351,400	19,540
2016-01-29	18,790	19,080	18,200	19,000	609,900	19,000
2016-01-28	18,770	18,920	18,650	18,650	429,200	18,650
2016-01-27	18,610	18,900	18,540	18,870	544,300	18,870
2016-01-26	17,800	18,170	17,710	17,810	261,400	17,810
2016-01-25	17,680	18,040	17,610	17,980	284,400	17,980
2016-01-22	16,850	17,400	16,720	17,390	304,600	17,390
2016-01-21	16,530	16,860	16,200	16,200	230,200	16,200
2016-01-20	17,150	17,310	16,550	16,660	250,000	16,660
2016-01-19	17,030	17,380	16,840	17,270	215,000	17,270
2016-01-18	16,870	17,180	16,820	17,110	198,200	17,110
2016-01-15	17,720	17,950	17,060	17,240	412,600	17,240
2016-01-14	17,240	17,460	17,050	17,380	258,300	17,380
2016-01-13	17,470	17,810	17,140	17,800	397,900	17,800
2016-01-12	17,600	17,800	16,960	16,970	455,500	16,970
2016-01-08	17,780	18,140	17,780	17,880	409,100	17,880
2016-01-07	18,080	18,400	17,820	17,950	258,300	17,950
2016-01-06	18,220	18,510	17,910	18,110	280,800	18,110
2016-01-05	18,010	18,230	17,900	18,090	167,300	18,090
2016-01-04	18,420	18,630	18,030	18,090	151,000	18,090

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7309 (株)シマノ の時系列データ [2016年度]

7309 (株)シマノの時系列データ [2016年度]