7309 (株)シマノの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	15,800	15,990	15,770	15,850	150,500	15,850
2017-12-28	15,860	15,960	15,740	15,770	111,900	15,770
2017-12-27	15,750	15,830	15,660	15,820	115,500	15,820
2017-12-26	16,080	16,080	15,840	15,860	112,700	15,860
2017-12-25	15,910	16,100	15,890	16,060	118,500	16,060
2017-12-22	15,770	15,970	15,730	15,970	269,000	15,970
2017-12-21	15,750	15,750	15,600	15,730	172,000	15,730
2017-12-20	15,580	15,790	15,510	15,780	186,000	15,780
2017-12-19	15,430	15,530	15,280	15,520	193,000	15,520
2017-12-18	15,450	15,510	15,260	15,440	160,800	15,440
2017-12-15	15,350	15,390	15,130	15,350	330,600	15,350
2017-12-14	15,580	15,600	15,260	15,320	183,800	15,320
2017-12-13	15,700	15,710	15,430	15,510	212,100	15,510
2017-12-12	15,850	15,880	15,720	15,780	143,200	15,780
2017-12-11	15,760	15,840	15,630	15,840	124,000	15,840
2017-12-08	15,560	15,770	15,560	15,680	257,000	15,680
2017-12-07	15,650	15,650	15,480	15,560	167,800	15,560
2017-12-06	15,600	15,660	15,450	15,520	236,100	15,520
2017-12-05	15,500	15,620	15,400	15,530	166,900	15,530
2017-12-04	15,620	15,690	15,520	15,560	162,700	15,560
2017-12-01	15,660	15,800	15,410	15,550	301,000	15,550
2017-11-30	15,040	15,690	15,000	15,520	618,500	15,520
2017-11-29	15,000	15,190	14,930	15,060	249,300	15,060
2017-11-28	15,010	15,090	14,870	14,950	206,100	14,950
2017-11-27	15,200	15,230	15,060	15,080	162,200	15,080
2017-11-24	15,200	15,260	15,150	15,160	118,700	15,160
2017-11-22	15,490	15,500	15,190	15,240	185,200	15,240
2017-11-21	15,430	15,510	15,340	15,420	194,200	15,420
2017-11-20	15,480	15,500	15,310	15,310	180,300	15,310
2017-11-17	15,600	15,610	15,440	15,500	293,700	15,500
2017-11-16	15,290	15,460	15,290	15,410	210,900	15,410
2017-11-15	15,240	15,540	15,220	15,350	508,900	15,350
2017-11-13	15,270	15,650	15,230	15,430	436,900	15,430
2017-11-10	15,100	15,220	15,010	15,100	449,700	15,100
2017-11-09	15,500	15,660	15,130	15,310	530,700	15,310
2017-11-08	15,500	15,500	15,270	15,340	479,800	15,340
2017-11-07	15,300	15,630	15,230	15,600	290,200	15,600
2017-11-06	15,370	15,380	15,130	15,180	303,000	15,180
2017-11-02	15,410	15,430	15,220	15,370	262,900	15,370
2017-11-01	15,700	15,720	15,380	15,410	339,500	15,410
2017-10-31	15,910	15,910	15,430	15,470	523,200	15,470
2017-10-30	15,950	16,070	15,760	15,930	502,600	15,930
2017-10-27	15,620	16,310	15,560	15,980	1,007,100	15,980
2017-10-26	15,170	15,630	15,020	15,520	662,900	15,520
2017-10-25	15,640	15,820	15,000	15,060	666,200	15,060
2017-10-24	15,400	15,410	15,160	15,170	245,500	15,170
2017-10-23	15,280	15,450	15,160	15,420	350,200	15,420
2017-10-20	14,920	15,050	14,890	15,050	212,100	15,050
2017-10-19	14,900	14,990	14,840	14,870	171,100	14,870
2017-10-18	14,810	14,910	14,740	14,850	232,500	14,850
2017-10-17	14,930	15,010	14,660	14,810	385,300	14,810
2017-10-16	14,960	15,090	14,910	14,920	150,100	14,920
2017-10-13	14,880	14,970	14,800	14,920	195,200	14,920
2017-10-12	15,180	15,200	14,770	14,860	275,600	14,860
2017-10-11	14,780	14,900	14,760	14,870	143,000	14,870
2017-10-10	14,610	14,760	14,570	14,760	223,900	14,760
2017-10-06	14,840	14,850	14,570	14,600	180,800	14,600
2017-10-05	14,810	14,860	14,760	14,810	165,900	14,810
2017-10-04	14,700	14,840	14,670	14,780	188,300	14,780
2017-10-03	14,970	15,000	14,760	14,820	267,000	14,820
2017-10-02	15,140	15,140	14,720	14,750	332,500	14,750
2017-09-29	15,210	15,290	14,970	14,990	229,200	14,990
2017-09-28	15,310	15,340	15,080	15,290	232,200	15,290
2017-09-27	15,440	15,470	15,260	15,400	141,000	15,400
2017-09-26	15,340	15,440	15,300	15,310	227,900	15,310
2017-09-25	15,600	15,630	15,300	15,320	174,700	15,320
2017-09-22	15,660	15,660	15,450	15,500	236,200	15,500
2017-09-21	15,000	15,540	15,000	15,500	409,400	15,500
2017-09-20	14,860	14,960	14,830	14,900	272,200	14,900
2017-09-19	14,780	14,900	14,750	14,870	279,800	14,870
2017-09-15	14,750	14,780	14,590	14,630	298,900	14,630
2017-09-14	14,990	14,990	14,730	14,740	202,800	14,740
2017-09-13	15,100	15,150	14,960	15,010	230,100	15,010
2017-09-12	14,860	15,160	14,820	15,060	363,500	15,060
2017-09-11	14,730	14,790	14,640	14,660	124,000	14,660
2017-09-08	14,500	14,580	14,430	14,530	218,100	14,530
2017-09-07	14,550	14,750	14,530	14,590	218,800	14,590
2017-09-06	14,450	14,570	14,390	14,470	205,000	14,470
2017-09-05	14,720	14,760	14,440	14,470	225,400	14,470
2017-09-04	14,840	14,840	14,580	14,740	195,900	14,740
2017-09-01	15,020	15,020	14,850	14,890	143,100	14,890
2017-08-31	14,980	15,000	14,820	14,860	237,100	14,860
2017-08-30	14,840	14,980	14,770	14,800	275,900	14,800
2017-08-29	14,810	14,860	14,710	14,770	239,700	14,770
2017-08-28	15,050	15,070	14,840	14,930	326,900	14,930
2017-08-25	15,150	15,190	14,980	15,020	229,900	15,020
2017-08-24	15,080	15,250	15,030	15,130	397,700	15,130
2017-08-23	15,330	15,380	15,060	15,080	442,300	15,080
2017-08-22	15,320	15,450	15,290	15,380	161,600	15,380
2017-08-21	15,460	15,470	15,200	15,280	260,100	15,280
2017-08-18	15,600	15,620	15,440	15,510	209,400	15,510
2017-08-17	15,810	15,820	15,700	15,720	182,300	15,720
2017-08-16	15,810	15,840	15,660	15,770	310,000	15,770
2017-08-15	15,850	15,880	15,760	15,810	378,300	15,810
2017-08-14	15,940	16,030	15,840	15,850	285,600	15,850
2017-08-10	15,950	16,030	15,850	16,010	225,000	16,010
2017-08-09	16,140	16,210	15,940	16,050	257,700	16,050
2017-08-08	16,240	16,320	16,150	16,190	160,900	16,190
2017-08-07	16,290	16,300	16,120	16,140	226,800	16,140
2017-08-04	16,400	16,450	16,240	16,290	207,600	16,290
2017-08-03	16,480	16,510	16,390	16,470	191,100	16,470
2017-08-02	16,480	16,480	16,320	16,420	252,200	16,420
2017-08-01	16,180	16,380	16,100	16,360	247,700	16,360
2017-07-31	16,120	16,210	16,070	16,180	392,700	16,180
2017-07-28	16,400	16,400	16,050	16,260	580,600	16,260
2017-07-27	16,300	16,460	16,210	16,390	631,300	16,390
2017-07-26	16,250	17,090	16,230	16,270	1,699,800	16,270
2017-07-25	18,110	18,170	18,000	18,050	228,400	18,050
2017-07-24	17,900	18,040	17,900	18,000	225,300	18,000
2017-07-21	18,130	18,210	18,050	18,060	152,900	18,060
2017-07-20	17,970	18,200	17,950	18,190	144,600	18,190
2017-07-19	17,950	17,980	17,880	17,950	197,600	17,950
2017-07-18	17,950	18,050	17,870	18,040	144,800	18,040
2017-07-14	18,070	18,110	17,990	18,020	99,600	18,020
2017-07-13	18,000	18,040	17,930	18,010	140,400	18,010
2017-07-12	18,080	18,160	17,990	18,000	149,900	18,000
2017-07-11	17,870	18,130	17,800	18,080	154,400	18,080
2017-07-10	17,930	17,940	17,760	17,910	159,900	17,910
2017-07-07	17,820	17,990	17,820	17,870	192,700	17,870
2017-07-06	17,810	17,980	17,730	17,920	225,800	17,920
2017-07-05	17,630	17,790	17,600	17,790	185,100	17,790
2017-07-04	17,680	17,770	17,550	17,610	162,700	17,610
2017-07-03	17,450	17,750	17,400	17,600	248,900	17,600
2017-06-30	17,470	17,820	17,440	17,780	323,000	17,780
2017-06-29	17,580	17,610	17,490	17,600	168,700	17,600
2017-06-28	17,370	17,590	17,360	17,550	214,400	17,550
2017-06-27	17,550	17,560	17,430	17,470	141,200	17,470
2017-06-26	17,580	17,640	17,500	17,510	97,400	17,510
2017-06-23	17,470	17,540	17,360	17,490	145,000	17,490
2017-06-22	17,490	17,570	17,390	17,450	162,900	17,450
2017-06-21	17,640	17,690	17,470	17,500	209,700	17,500
2017-06-20	17,610	17,730	17,530	17,660	242,100	17,660
2017-06-19	17,320	17,480	17,220	17,450	152,000	17,450
2017-06-16	17,140	17,240	17,020	17,160	317,600	17,160
2017-06-15	17,060	17,160	16,990	17,090	205,800	17,090
2017-06-14	17,010	17,140	16,940	17,000	243,900	17,000
2017-06-13	16,740	16,880	16,730	16,830	119,100	16,830
2017-06-12	16,830	16,840	16,700	16,770	168,200	16,770
2017-06-09	16,790	17,010	16,780	16,900	300,300	16,900
2017-06-08	17,290	17,290	17,040	17,050	196,500	17,050
2017-06-07	17,120	17,250	17,060	17,160	254,900	17,160
2017-06-06	17,230	17,390	17,030	17,050	353,700	17,050
2017-06-05	17,500	17,580	17,340	17,420	210,400	17,420
2017-06-02	17,440	17,500	17,340	17,490	279,600	17,490
2017-06-01	17,050	17,430	17,040	17,350	242,800	17,350
2017-05-31	17,110	17,250	17,090	17,200	226,500	17,200
2017-05-30	17,470	17,470	17,260	17,290	157,300	17,290
2017-05-29	17,310	17,530	17,280	17,450	120,600	17,450
2017-05-26	17,510	17,510	17,270	17,290	215,300	17,290
2017-05-25	17,560	17,740	17,530	17,550	143,900	17,550
2017-05-24	17,720	17,790	17,550	17,600	157,700	17,600
2017-05-23	17,610	17,750	17,550	17,570	157,300	17,570
2017-05-22	17,770	17,830	17,560	17,600	169,600	17,600
2017-05-19	17,900	17,900	17,680	17,800	177,900	17,800
2017-05-18	17,720	17,860	17,710	17,840	159,400	17,840
2017-05-17	17,800	17,930	17,760	17,900	138,600	17,900
2017-05-16	17,880	17,940	17,790	17,860	122,700	17,860
2017-05-15	17,680	17,860	17,660	17,800	215,000	17,800
2017-05-12	17,860	17,980	17,740	17,870	181,800	17,870
2017-05-11	17,990	18,040	17,920	18,010	170,600	18,010
2017-05-10	17,830	17,980	17,740	17,980	250,400	17,980
2017-05-09	18,040	18,070	17,640	17,710	256,300	17,710
2017-05-08	17,700	17,930	17,610	17,920	368,300	17,920
2017-05-02	17,220	17,500	17,190	17,410	278,600	17,410
2017-05-01	17,020	17,140	16,970	17,140	131,300	17,140
2017-04-28	17,220	17,270	16,990	17,030	160,800	17,030
2017-04-27	17,300	17,370	17,160	17,230	254,900	17,230
2017-04-26	17,000	17,340	16,520	17,250	581,900	17,250
2017-04-25	16,920	17,000	16,840	16,930	266,300	16,930
2017-04-24	17,000	17,000	16,710	16,820	161,600	16,820
2017-04-21	16,570	16,710	16,430	16,650	226,300	16,650
2017-04-20	16,590	16,610	16,400	16,480	208,600	16,480
2017-04-19	16,490	16,640	16,360	16,410	195,700	16,410
2017-04-18	16,450	16,530	16,360	16,410	127,400	16,410
2017-04-17	16,160	16,470	16,140	16,360	165,600	16,360
2017-04-14	16,370	16,410	16,190	16,220	136,500	16,220
2017-04-13	16,240	16,410	16,150	16,370	232,000	16,370
2017-04-12	16,220	16,330	16,130	16,200	218,900	16,200
2017-04-11	16,200	16,320	16,180	16,240	166,100	16,240
2017-04-10	16,400	16,480	16,340	16,360	117,000	16,360
2017-04-07	16,430	16,520	16,220	16,290	235,400	16,290
2017-04-06	16,620	16,650	16,270	16,320	229,300	16,320
2017-04-05	16,370	16,600	16,360	16,500	348,000	16,500
2017-04-04	16,600	16,620	16,270	16,340	338,900	16,340
2017-04-03	16,500	16,780	16,380	16,700	270,900	16,700
2017-03-31	16,650	16,680	16,240	16,250	409,200	16,250
2017-03-30	17,000	17,080	16,650	16,690	241,400	16,690
2017-03-29	17,220	17,260	17,000	17,040	202,600	17,040
2017-03-28	17,100	17,300	17,090	17,300	196,500	17,300
2017-03-27	16,800	17,000	16,800	16,950	188,600	16,950
2017-03-24	16,900	17,050	16,810	17,030	171,500	17,030
2017-03-23	16,930	16,970	16,780	16,890	233,100	16,890
2017-03-22	17,020	17,160	17,010	17,010	314,800	17,010
2017-03-21	17,070	17,340	17,070	17,220	199,700	17,220
2017-03-17	17,100	17,250	17,100	17,160	213,500	17,160
2017-03-16	17,230	17,370	17,150	17,220	243,300	17,220
2017-03-15	17,260	17,470	17,230	17,420	159,200	17,420
2017-03-14	17,300	17,380	17,250	17,280	187,700	17,280
2017-03-13	17,450	17,590	17,370	17,410	167,100	17,410
2017-03-10	17,480	17,540	17,230	17,480	370,100	17,480
2017-03-09	17,170	17,200	17,010	17,040	260,100	17,040
2017-03-08	17,040	17,140	17,020	17,090	159,000	17,090
2017-03-07	17,000	17,140	16,930	17,050	216,000	17,050
2017-03-06	17,060	17,080	16,910	16,980	228,300	16,980
2017-03-03	16,880	17,040	16,810	17,030	290,200	17,030
2017-03-02	16,830	16,910	16,770	16,880	191,600	16,880
2017-03-01	16,660	16,800	16,570	16,730	179,300	16,730
2017-02-28	16,660	16,830	16,580	16,600	214,600	16,600
2017-02-27	16,600	16,760	16,580	16,660	181,400	16,660
2017-02-24	16,830	16,980	16,760	16,900	183,000	16,900
2017-02-23	16,660	16,850	16,530	16,810	250,000	16,810
2017-02-22	16,830	16,950	16,580	16,600	328,800	16,600
2017-02-21	16,600	16,860	16,570	16,790	184,900	16,790
2017-02-20	16,500	16,620	16,440	16,570	256,000	16,570
2017-02-17	16,650	16,780	16,580	16,750	215,400	16,750
2017-02-16	16,900	16,950	16,640	16,820	382,000	16,820
2017-02-15	17,200	17,250	16,400	16,860	799,700	16,860
2017-02-14	17,840	17,920	17,580	17,640	170,900	17,640
2017-02-13	17,950	18,020	17,790	17,960	122,400	17,960
2017-02-10	17,580	17,830	17,510	17,770	187,500	17,770
2017-02-09	17,310	17,450	17,110	17,350	153,600	17,350
2017-02-08	17,380	17,400	17,100	17,240	210,700	17,240
2017-02-07	17,400	17,460	17,230	17,260	168,000	17,260
2017-02-06	17,420	17,580	17,350	17,570	163,400	17,570
2017-02-03	17,450	17,550	17,360	17,430	147,000	17,430
2017-02-02	17,750	17,790	17,420	17,450	162,200	17,450
2017-02-01	17,640	17,850	17,580	17,780	167,100	17,780
2017-01-31	17,930	17,990	17,810	17,810	194,900	17,810
2017-01-30	17,920	17,930	17,730	17,910	129,500	17,910
2017-01-27	18,020	18,160	17,900	17,970	173,300	17,970
2017-01-26	18,070	18,090	17,850	18,010	185,400	18,010
2017-01-25	18,110	18,240	17,860	17,990	151,600	17,990
2017-01-24	17,910	17,940	17,760	17,820	164,700	17,820
2017-01-23	18,130	18,150	17,840	17,840	261,800	17,840
2017-01-20	18,100	18,490	18,020	18,400	206,300	18,400
2017-01-19	18,490	18,610	18,130	18,200	335,400	18,200
2017-01-18	18,500	18,670	18,390	18,630	199,300	18,630
2017-01-17	18,730	18,740	18,480	18,510	208,300	18,510
2017-01-16	18,830	18,990	18,770	18,850	153,400	18,850
2017-01-13	19,000	19,140	19,000	19,090	127,200	19,090
2017-01-12	19,080	19,130	18,820	19,000	144,000	19,000
2017-01-11	19,170	19,210	18,980	19,060	140,700	19,060
2017-01-10	19,250	19,340	19,060	19,120	334,600	19,120
2017-01-06	18,750	19,050	18,700	19,040	363,000	19,040
2017-01-05	18,490	18,780	18,320	18,740	281,500	18,740
2017-01-04	18,440	18,670	18,280	18,610	256,800	18,610

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 [2017年度]

7309 (株)シマノの時系列データ [2017年度]