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
2017-12-2915,80015,99015,77015,850150,50015,850
2017-12-2815,86015,96015,74015,770111,90015,770
2017-12-2715,75015,83015,66015,820115,50015,820
2017-12-2616,08016,08015,84015,860112,70015,860
2017-12-2515,91016,10015,89016,060118,50016,060
2017-12-2215,77015,97015,73015,970269,00015,970
2017-12-2115,75015,75015,60015,730172,00015,730
2017-12-2015,58015,79015,51015,780186,00015,780
2017-12-1915,43015,53015,28015,520193,00015,520
2017-12-1815,45015,51015,26015,440160,80015,440
2017-12-1515,35015,39015,13015,350330,60015,350
2017-12-1415,58015,60015,26015,320183,80015,320
2017-12-1315,70015,71015,43015,510212,10015,510
2017-12-1215,85015,88015,72015,780143,20015,780
2017-12-1115,76015,84015,63015,840124,00015,840
2017-12-0815,56015,77015,56015,680257,00015,680
2017-12-0715,65015,65015,48015,560167,80015,560
2017-12-0615,60015,66015,45015,520236,10015,520
2017-12-0515,50015,62015,40015,530166,90015,530
2017-12-0415,62015,69015,52015,560162,70015,560
2017-12-0115,66015,80015,41015,550301,00015,550
2017-11-3015,04015,69015,00015,520618,50015,520
2017-11-2915,00015,19014,93015,060249,30015,060
2017-11-2815,01015,09014,87014,950206,10014,950
2017-11-2715,20015,23015,06015,080162,20015,080
2017-11-2415,20015,26015,15015,160118,70015,160
2017-11-2215,49015,50015,19015,240185,20015,240
2017-11-2115,43015,51015,34015,420194,20015,420
2017-11-2015,48015,50015,31015,310180,30015,310
2017-11-1715,60015,61015,44015,500293,70015,500
2017-11-1615,29015,46015,29015,410210,90015,410
2017-11-1515,24015,54015,22015,350508,90015,350
2017-11-1315,27015,65015,23015,430436,90015,430
2017-11-1015,10015,22015,01015,100449,70015,100
2017-11-0915,50015,66015,13015,310530,70015,310
2017-11-0815,50015,50015,27015,340479,80015,340
2017-11-0715,30015,63015,23015,600290,20015,600
2017-11-0615,37015,38015,13015,180303,00015,180
2017-11-0215,41015,43015,22015,370262,90015,370
2017-11-0115,70015,72015,38015,410339,50015,410
2017-10-3115,91015,91015,43015,470523,20015,470
2017-10-3015,95016,07015,76015,930502,60015,930
2017-10-2715,62016,31015,56015,9801,007,10015,980
2017-10-2615,17015,63015,02015,520662,90015,520
2017-10-2515,64015,82015,00015,060666,20015,060
2017-10-2415,40015,41015,16015,170245,50015,170
2017-10-2315,28015,45015,16015,420350,20015,420
2017-10-2014,92015,05014,89015,050212,10015,050
2017-10-1914,90014,99014,84014,870171,10014,870
2017-10-1814,81014,91014,74014,850232,50014,850
2017-10-1714,93015,01014,66014,810385,30014,810
2017-10-1614,96015,09014,91014,920150,10014,920
2017-10-1314,88014,97014,80014,920195,20014,920
2017-10-1215,18015,20014,77014,860275,60014,860
2017-10-1114,78014,90014,76014,870143,00014,870
2017-10-1014,61014,76014,57014,760223,90014,760
2017-10-0614,84014,85014,57014,600180,80014,600
2017-10-0514,81014,86014,76014,810165,90014,810
2017-10-0414,70014,84014,67014,780188,30014,780
2017-10-0314,97015,00014,76014,820267,00014,820
2017-10-0215,14015,14014,72014,750332,50014,750
2017-09-2915,21015,29014,97014,990229,20014,990
2017-09-2815,31015,34015,08015,290232,20015,290
2017-09-2715,44015,47015,26015,400141,00015,400
2017-09-2615,34015,44015,30015,310227,90015,310
2017-09-2515,60015,63015,30015,320174,70015,320
2017-09-2215,66015,66015,45015,500236,20015,500
2017-09-2115,00015,54015,00015,500409,40015,500
2017-09-2014,86014,96014,83014,900272,20014,900
2017-09-1914,78014,90014,75014,870279,80014,870
2017-09-1514,75014,78014,59014,630298,90014,630
2017-09-1414,99014,99014,73014,740202,80014,740
2017-09-1315,10015,15014,96015,010230,10015,010
2017-09-1214,86015,16014,82015,060363,50015,060
2017-09-1114,73014,79014,64014,660124,00014,660
2017-09-0814,50014,58014,43014,530218,10014,530
2017-09-0714,55014,75014,53014,590218,80014,590
2017-09-0614,45014,57014,39014,470205,00014,470
2017-09-0514,72014,76014,44014,470225,40014,470
2017-09-0414,84014,84014,58014,740195,90014,740
2017-09-0115,02015,02014,85014,890143,10014,890
2017-08-3114,98015,00014,82014,860237,10014,860
2017-08-3014,84014,98014,77014,800275,90014,800
2017-08-2914,81014,86014,71014,770239,70014,770
2017-08-2815,05015,07014,84014,930326,90014,930
2017-08-2515,15015,19014,98015,020229,90015,020
2017-08-2415,08015,25015,03015,130397,70015,130
2017-08-2315,33015,38015,06015,080442,30015,080
2017-08-2215,32015,45015,29015,380161,60015,380
2017-08-2115,46015,47015,20015,280260,10015,280
2017-08-1815,60015,62015,44015,510209,40015,510
2017-08-1715,81015,82015,70015,720182,30015,720
2017-08-1615,81015,84015,66015,770310,00015,770
2017-08-1515,85015,88015,76015,810378,30015,810
2017-08-1415,94016,03015,84015,850285,60015,850
2017-08-1015,95016,03015,85016,010225,00016,010
2017-08-0916,14016,21015,94016,050257,70016,050
2017-08-0816,24016,32016,15016,190160,90016,190
2017-08-0716,29016,30016,12016,140226,80016,140
2017-08-0416,40016,45016,24016,290207,60016,290
2017-08-0316,48016,51016,39016,470191,10016,470
2017-08-0216,48016,48016,32016,420252,20016,420
2017-08-0116,18016,38016,10016,360247,70016,360
2017-07-3116,12016,21016,07016,180392,70016,180
2017-07-2816,40016,40016,05016,260580,60016,260
2017-07-2716,30016,46016,21016,390631,30016,390
2017-07-2616,25017,09016,23016,2701,699,80016,270
2017-07-2518,11018,17018,00018,050228,40018,050
2017-07-2417,90018,04017,90018,000225,30018,000
2017-07-2118,13018,21018,05018,060152,90018,060
2017-07-2017,97018,20017,95018,190144,60018,190
2017-07-1917,95017,98017,88017,950197,60017,950
2017-07-1817,95018,05017,87018,040144,80018,040
2017-07-1418,07018,11017,99018,02099,60018,020
2017-07-1318,00018,04017,93018,010140,40018,010
2017-07-1218,08018,16017,99018,000149,90018,000
2017-07-1117,87018,13017,80018,080154,40018,080
2017-07-1017,93017,94017,76017,910159,90017,910
2017-07-0717,82017,99017,82017,870192,70017,870
2017-07-0617,81017,98017,73017,920225,80017,920
2017-07-0517,63017,79017,60017,790185,10017,790
2017-07-0417,68017,77017,55017,610162,70017,610
2017-07-0317,45017,75017,40017,600248,90017,600
2017-06-3017,47017,82017,44017,780323,00017,780
2017-06-2917,58017,61017,49017,600168,70017,600
2017-06-2817,37017,59017,36017,550214,40017,550
2017-06-2717,55017,56017,43017,470141,20017,470
2017-06-2617,58017,64017,50017,51097,40017,510
2017-06-2317,47017,54017,36017,490145,00017,490
2017-06-2217,49017,57017,39017,450162,90017,450
2017-06-2117,64017,69017,47017,500209,70017,500
2017-06-2017,61017,73017,53017,660242,10017,660
2017-06-1917,32017,48017,22017,450152,00017,450
2017-06-1617,14017,24017,02017,160317,60017,160
2017-06-1517,06017,16016,99017,090205,80017,090
2017-06-1417,01017,14016,94017,000243,90017,000
2017-06-1316,74016,88016,73016,830119,10016,830
2017-06-1216,83016,84016,70016,770168,20016,770
2017-06-0916,79017,01016,78016,900300,30016,900
2017-06-0817,29017,29017,04017,050196,50017,050
2017-06-0717,12017,25017,06017,160254,90017,160
2017-06-0617,23017,39017,03017,050353,70017,050
2017-06-0517,50017,58017,34017,420210,40017,420
2017-06-0217,44017,50017,34017,490279,60017,490
2017-06-0117,05017,43017,04017,350242,80017,350
2017-05-3117,11017,25017,09017,200226,50017,200
2017-05-3017,47017,47017,26017,290157,30017,290
2017-05-2917,31017,53017,28017,450120,60017,450
2017-05-2617,51017,51017,27017,290215,30017,290
2017-05-2517,56017,74017,53017,550143,90017,550
2017-05-2417,72017,79017,55017,600157,70017,600
2017-05-2317,61017,75017,55017,570157,30017,570
2017-05-2217,77017,83017,56017,600169,60017,600
2017-05-1917,90017,90017,68017,800177,90017,800
2017-05-1817,72017,86017,71017,840159,40017,840
2017-05-1717,80017,93017,76017,900138,60017,900
2017-05-1617,88017,94017,79017,860122,70017,860
2017-05-1517,68017,86017,66017,800215,00017,800
2017-05-1217,86017,98017,74017,870181,80017,870
2017-05-1117,99018,04017,92018,010170,60018,010
2017-05-1017,83017,98017,74017,980250,40017,980
2017-05-0918,04018,07017,64017,710256,30017,710
2017-05-0817,70017,93017,61017,920368,30017,920
2017-05-0217,22017,50017,19017,410278,60017,410
2017-05-0117,02017,14016,97017,140131,30017,140
2017-04-2817,22017,27016,99017,030160,80017,030
2017-04-2717,30017,37017,16017,230254,90017,230
2017-04-2617,00017,34016,52017,250581,90017,250
2017-04-2516,92017,00016,84016,930266,30016,930
2017-04-2417,00017,00016,71016,820161,60016,820
2017-04-2116,57016,71016,43016,650226,30016,650
2017-04-2016,59016,61016,40016,480208,60016,480
2017-04-1916,49016,64016,36016,410195,70016,410
2017-04-1816,45016,53016,36016,410127,40016,410
2017-04-1716,16016,47016,14016,360165,60016,360
2017-04-1416,37016,41016,19016,220136,50016,220
2017-04-1316,24016,41016,15016,370232,00016,370
2017-04-1216,22016,33016,13016,200218,90016,200
2017-04-1116,20016,32016,18016,240166,10016,240
2017-04-1016,40016,48016,34016,360117,00016,360
2017-04-0716,43016,52016,22016,290235,40016,290
2017-04-0616,62016,65016,27016,320229,30016,320
2017-04-0516,37016,60016,36016,500348,00016,500
2017-04-0416,60016,62016,27016,340338,90016,340
2017-04-0316,50016,78016,38016,700270,90016,700
2017-03-3116,65016,68016,24016,250409,20016,250
2017-03-3017,00017,08016,65016,690241,40016,690
2017-03-2917,22017,26017,00017,040202,60017,040
2017-03-2817,10017,30017,09017,300196,50017,300
2017-03-2716,80017,00016,80016,950188,60016,950
2017-03-2416,90017,05016,81017,030171,50017,030
2017-03-2316,93016,97016,78016,890233,10016,890
2017-03-2217,02017,16017,01017,010314,80017,010
2017-03-2117,07017,34017,07017,220199,70017,220
2017-03-1717,10017,25017,10017,160213,50017,160
2017-03-1617,23017,37017,15017,220243,30017,220
2017-03-1517,26017,47017,23017,420159,20017,420
2017-03-1417,30017,38017,25017,280187,70017,280
2017-03-1317,45017,59017,37017,410167,10017,410
2017-03-1017,48017,54017,23017,480370,10017,480
2017-03-0917,17017,20017,01017,040260,10017,040
2017-03-0817,04017,14017,02017,090159,00017,090
2017-03-0717,00017,14016,93017,050216,00017,050
2017-03-0617,06017,08016,91016,980228,30016,980
2017-03-0316,88017,04016,81017,030290,20017,030
2017-03-0216,83016,91016,77016,880191,60016,880
2017-03-0116,66016,80016,57016,730179,30016,730
2017-02-2816,66016,83016,58016,600214,60016,600
2017-02-2716,60016,76016,58016,660181,40016,660
2017-02-2416,83016,98016,76016,900183,00016,900
2017-02-2316,66016,85016,53016,810250,00016,810
2017-02-2216,83016,95016,58016,600328,80016,600
2017-02-2116,60016,86016,57016,790184,90016,790
2017-02-2016,50016,62016,44016,570256,00016,570
2017-02-1716,65016,78016,58016,750215,40016,750
2017-02-1616,90016,95016,64016,820382,00016,820
2017-02-1517,20017,25016,40016,860799,70016,860
2017-02-1417,84017,92017,58017,640170,90017,640
2017-02-1317,95018,02017,79017,960122,40017,960
2017-02-1017,58017,83017,51017,770187,50017,770
2017-02-0917,31017,45017,11017,350153,60017,350
2017-02-0817,38017,40017,10017,240210,70017,240
2017-02-0717,40017,46017,23017,260168,00017,260
2017-02-0617,42017,58017,35017,570163,40017,570
2017-02-0317,45017,55017,36017,430147,00017,430
2017-02-0217,75017,79017,42017,450162,20017,450
2017-02-0117,64017,85017,58017,780167,10017,780
2017-01-3117,93017,99017,81017,810194,90017,810
2017-01-3017,92017,93017,73017,910129,50017,910
2017-01-2718,02018,16017,90017,970173,30017,970
2017-01-2618,07018,09017,85018,010185,40018,010
2017-01-2518,11018,24017,86017,990151,60017,990
2017-01-2417,91017,94017,76017,820164,70017,820
2017-01-2318,13018,15017,84017,840261,80017,840
2017-01-2018,10018,49018,02018,400206,30018,400
2017-01-1918,49018,61018,13018,200335,40018,200
2017-01-1818,50018,67018,39018,630199,30018,630
2017-01-1718,73018,74018,48018,510208,30018,510
2017-01-1618,83018,99018,77018,850153,40018,850
2017-01-1319,00019,14019,00019,090127,20019,090
2017-01-1219,08019,13018,82019,000144,00019,000
2017-01-1119,17019,21018,98019,060140,70019,060
2017-01-1019,25019,34019,06019,120334,60019,120
2017-01-0618,75019,05018,70019,040363,00019,040
2017-01-0518,49018,78018,32018,740281,50018,740
2017-01-0418,44018,67018,28018,610256,80018,610

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