7309 (株)シマノの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	15,510	15,620	15,340	15,520	108,100	15,520
2018-12-27	14,870	15,650	14,860	15,580	198,700	15,580
2018-12-26	14,600	14,840	14,390	14,560	133,100	14,560
2018-12-25	15,250	15,330	14,400	14,560	203,800	14,560
2018-12-21	15,940	16,020	15,250	15,340	345,600	15,340
2018-12-20	16,220	16,560	15,990	16,070	249,100	16,070
2018-12-19	16,190	16,350	16,070	16,230	214,200	16,230
2018-12-18	16,090	16,300	16,000	16,180	326,500	16,180
2018-12-17	15,990	16,280	15,990	16,240	131,300	16,240
2018-12-14	16,300	16,390	16,080	16,130	241,300	16,130
2018-12-13	16,250	16,430	16,250	16,290	216,600	16,290
2018-12-12	16,040	16,280	16,000	16,110	247,900	16,110
2018-12-11	16,060	16,140	15,960	16,000	176,200	16,000
2018-12-10	15,910	16,080	15,900	16,000	128,700	16,000
2018-12-07	16,110	16,390	16,080	16,220	178,200	16,220
2018-12-06	16,140	16,200	15,960	16,000	173,300	16,000
2018-12-05	16,100	16,370	16,030	16,240	143,900	16,240
2018-12-04	16,840	16,860	16,430	16,430	200,700	16,430
2018-12-03	16,570	16,860	16,510	16,810	166,300	16,810
2018-11-30	16,380	16,620	16,300	16,580	407,000	16,580
2018-11-29	16,500	16,500	16,180	16,310	246,000	16,310
2018-11-28	16,000	16,090	15,930	16,070	130,300	16,070
2018-11-27	15,990	15,990	15,780	15,910	108,300	15,910
2018-11-26	15,860	15,930	15,680	15,820	130,500	15,820
2018-11-22	15,680	15,730	15,530	15,720	125,600	15,720
2018-11-21	15,580	15,950	15,580	15,700	195,900	15,700
2018-11-20	15,560	16,010	15,500	15,720	258,900	15,720
2018-11-19	15,840	15,900	15,550	15,570	151,200	15,570
2018-11-16	15,420	15,880	15,410	15,840	225,200	15,840
2018-11-15	15,400	15,480	15,250	15,380	151,700	15,380
2018-11-14	15,390	15,620	15,390	15,500	174,300	15,500
2018-11-13	15,160	15,370	15,010	15,330	225,600	15,330
2018-11-12	15,130	15,440	15,100	15,370	157,900	15,370
2018-11-09	15,110	15,220	14,980	15,140	207,700	15,140
2018-11-08	14,990	15,070	14,780	15,050	237,300	15,050
2018-11-07	15,070	15,110	14,750	14,830	185,900	14,830
2018-11-06	14,990	15,070	14,900	15,010	176,900	15,010
2018-11-05	15,250	15,310	14,860	15,000	235,500	15,000
2018-11-02	15,450	15,510	15,250	15,430	242,200	15,430
2018-11-01	15,450	15,570	15,290	15,330	162,300	15,330
2018-10-31	15,360	15,470	15,180	15,440	247,200	15,440
2018-10-30	15,410	15,520	15,280	15,360	415,700	15,360
2018-10-29	15,440	15,870	15,440	15,600	427,300	15,600
2018-10-26	15,230	15,500	14,970	15,370	389,200	15,370
2018-10-25	15,030	15,400	15,010	15,170	418,100	15,170
2018-10-24	15,170	15,280	14,930	15,210	610,400	15,210
2018-10-23	15,660	15,760	15,350	15,370	260,300	15,370
2018-10-22	15,690	15,760	15,520	15,660	233,100	15,660
2018-10-19	15,940	15,980	15,770	15,870	158,900	15,870
2018-10-18	15,870	15,970	15,760	15,940	218,800	15,940
2018-10-17	15,930	16,040	15,750	15,960	213,000	15,960
2018-10-16	15,700	15,930	15,470	15,760	284,700	15,760
2018-10-15	15,900	15,960	15,770	15,810	211,800	15,810
2018-10-12	16,150	16,270	15,930	15,970	234,000	15,970
2018-10-11	16,590	16,770	16,160	16,240	317,500	16,240
2018-10-10	17,130	17,230	16,950	17,090	167,300	17,090
2018-10-09	17,270	17,380	16,950	17,040	220,900	17,040
2018-10-05	17,270	17,440	17,220	17,270	244,100	17,270
2018-10-04	17,610	17,670	17,200	17,290	239,400	17,290
2018-10-03	17,630	17,830	17,450	17,490	197,300	17,490
2018-10-02	17,560	17,850	17,260	17,700	296,000	17,700
2018-10-01	18,110	18,130	17,770	17,800	265,400	17,800
2018-09-28	18,430	18,440	18,190	18,310	201,700	18,310
2018-09-27	18,570	18,600	18,300	18,300	180,100	18,300
2018-09-26	18,490	18,520	18,360	18,500	217,700	18,500
2018-09-25	18,430	18,560	18,270	18,500	284,200	18,500
2018-09-21	18,590	18,590	18,220	18,350	263,100	18,350
2018-09-20	18,530	18,550	18,300	18,500	179,900	18,500
2018-09-19	18,660	18,700	18,490	18,580	255,400	18,580
2018-09-18	17,810	18,560	17,770	18,460	340,400	18,460
2018-09-14	17,800	17,880	17,590	17,710	302,100	17,710
2018-09-13	17,720	17,880	17,570	17,800	204,300	17,800
2018-09-12	17,380	17,580	17,350	17,560	170,700	17,560
2018-09-11	17,100	17,370	17,060	17,300	218,100	17,300
2018-09-10	17,010	17,210	17,000	17,110	161,700	17,110
2018-09-07	16,880	17,100	16,820	17,070	211,200	17,070
2018-09-06	16,940	16,970	16,790	16,870	170,900	16,870
2018-09-05	16,960	17,000	16,830	16,880	160,300	16,880
2018-09-04	16,910	16,960	16,730	16,880	127,800	16,880
2018-09-03	17,250	17,260	16,990	17,010	155,800	17,010
2018-08-31	16,860	17,200	16,860	17,140	247,300	17,140
2018-08-30	17,000	17,100	16,810	16,910	251,400	16,910
2018-08-29	17,180	17,200	17,030	17,060	122,700	17,060
2018-08-28	17,210	17,280	17,040	17,100	210,200	17,100
2018-08-27	17,150	17,210	17,010	17,190	164,800	17,190
2018-08-24	17,020	17,060	16,920	17,010	119,500	17,010
2018-08-23	16,980	17,050	16,890	16,960	155,600	16,960
2018-08-22	17,060	17,150	16,980	17,020	200,700	17,020
2018-08-21	16,900	17,070	16,900	17,000	217,800	17,000
2018-08-20	16,720	17,090	16,700	17,060	215,700	17,060
2018-08-17	16,660	16,840	16,660	16,800	130,900	16,800
2018-08-16	16,500	16,690	16,260	16,660	223,400	16,660
2018-08-15	16,550	16,720	16,490	16,720	181,800	16,720
2018-08-14	16,400	16,510	16,330	16,500	173,600	16,500
2018-08-13	16,470	16,510	16,290	16,320	192,400	16,320
2018-08-10	16,540	16,630	16,390	16,470	176,400	16,470
2018-08-09	16,370	16,490	16,340	16,430	107,200	16,430
2018-08-08	16,500	16,720	16,440	16,450	220,200	16,450
2018-08-07	16,200	16,410	16,190	16,390	147,400	16,390
2018-08-06	16,180	16,280	16,030	16,190	230,400	16,190
2018-08-03	15,930	16,270	15,910	16,180	304,700	16,180
2018-08-02	16,380	16,380	15,950	15,980	294,000	15,980
2018-08-01	16,160	16,440	16,000	16,410	351,300	16,410
2018-07-31	16,400	16,440	15,930	16,050	461,100	16,050
2018-07-30	16,080	16,140	16,010	16,030	240,000	16,030
2018-07-27	16,300	16,330	16,150	16,230	173,100	16,230
2018-07-26	16,380	16,550	16,200	16,220	262,000	16,220
2018-07-25	16,560	16,600	16,310	16,390	136,900	16,390
2018-07-24	16,700	16,700	16,520	16,540	99,600	16,540
2018-07-23	16,650	16,700	16,470	16,590	132,100	16,590
2018-07-20	16,500	16,720	16,500	16,650	138,700	16,650
2018-07-19	16,450	16,620	16,300	16,540	202,200	16,540
2018-07-18	16,440	16,470	16,230	16,320	147,800	16,320
2018-07-17	16,270	16,300	16,100	16,230	218,900	16,230
2018-07-13	15,910	16,120	15,860	16,090	156,600	16,090
2018-07-12	16,200	16,250	15,940	15,950	191,100	15,950
2018-07-11	15,920	15,960	15,740	15,910	184,300	15,910
2018-07-10	16,140	16,220	16,030	16,030	222,100	16,030
2018-07-09	15,830	16,190	15,830	16,100	165,100	16,100
2018-07-06	15,780	15,870	15,650	15,800	239,200	15,800
2018-07-05	15,940	15,960	15,700	15,720	255,400	15,720
2018-07-04	15,990	16,060	15,890	15,980	157,500	15,980
2018-07-03	16,100	16,150	15,990	16,130	193,500	16,130
2018-07-02	16,260	16,260	15,940	15,980	161,700	15,980
2018-06-29	16,290	16,290	16,080	16,260	167,800	16,260
2018-06-28	16,370	16,390	16,030	16,150	225,100	16,150
2018-06-27	16,230	16,510	16,020	16,400	360,000	16,400
2018-06-26	16,160	16,300	15,970	16,090	209,400	16,090
2018-06-25	16,150	16,210	15,960	16,140	218,100	16,140
2018-06-22	16,300	16,380	16,210	16,300	279,200	16,300
2018-06-21	16,300	16,410	16,250	16,350	152,200	16,350
2018-06-20	16,320	16,450	16,160	16,330	210,000	16,330
2018-06-19	16,280	16,420	16,240	16,250	231,000	16,250
2018-06-18	16,540	16,680	16,450	16,490	164,800	16,490
2018-06-15	16,480	16,610	16,300	16,510	254,100	16,510
2018-06-14	16,760	16,820	16,500	16,540	241,600	16,540
2018-06-13	16,650	17,130	16,610	16,930	381,500	16,930
2018-06-12	16,450	16,620	16,400	16,580	257,000	16,580
2018-06-11	16,010	16,320	15,990	16,260	208,000	16,260
2018-06-08	15,880	16,100	15,870	16,010	258,800	16,010
2018-06-07	15,940	15,950	15,700	15,870	252,300	15,870
2018-06-06	15,850	16,000	15,800	15,870	275,100	15,870
2018-06-05	15,670	15,750	15,590	15,730	141,500	15,730
2018-06-04	15,490	15,690	15,370	15,660	172,400	15,660
2018-06-01	15,460	15,630	15,420	15,460	152,800	15,460
2018-05-31	15,440	15,530	15,290	15,390	428,100	15,390
2018-05-30	15,450	15,540	15,240	15,300	213,900	15,300
2018-05-29	15,580	15,700	15,500	15,630	109,200	15,630
2018-05-28	15,670	15,720	15,550	15,580	108,700	15,580
2018-05-25	15,400	15,630	15,300	15,550	210,600	15,550
2018-05-24	15,450	15,780	15,390	15,430	291,400	15,430
2018-05-23	15,300	15,540	15,290	15,330	237,400	15,330
2018-05-22	15,240	15,340	15,140	15,290	116,700	15,290
2018-05-21	15,120	15,280	15,120	15,250	123,100	15,250
2018-05-18	15,010	15,100	14,910	15,100	136,200	15,100
2018-05-17	15,070	15,080	14,970	15,000	109,200	15,000
2018-05-16	14,940	15,200	14,920	15,090	195,500	15,090
2018-05-15	15,000	15,070	14,930	14,930	223,900	14,930
2018-05-14	14,810	14,910	14,750	14,900	98,000	14,900
2018-05-11	14,880	15,010	14,800	14,920	174,800	14,920
2018-05-10	14,670	14,930	14,670	14,890	195,700	14,890
2018-05-09	14,720	14,800	14,620	14,690	161,300	14,690
2018-05-08	14,610	14,790	14,590	14,770	214,000	14,770
2018-05-07	14,740	14,830	14,410	14,550	258,600	14,550
2018-05-02	14,650	14,730	14,510	14,730	181,900	14,730
2018-05-01	14,500	14,820	14,500	14,720	178,300	14,720
2018-04-27	14,690	14,950	14,490	14,540	506,400	14,540
2018-04-26	14,780	14,880	14,580	14,590	283,100	14,590
2018-04-25	14,360	14,780	14,260	14,370	369,800	14,370
2018-04-24	14,010	14,290	13,990	14,260	265,300	14,260
2018-04-23	14,180	14,220	13,840	14,050	425,300	14,050
2018-04-20	14,300	14,360	14,170	14,240	347,200	14,240
2018-04-19	14,410	14,570	14,330	14,440	293,400	14,440
2018-04-18	14,450	14,700	14,450	14,620	302,400	14,620
2018-04-17	14,450	14,640	14,380	14,480	348,500	14,480
2018-04-16	14,440	14,510	14,340	14,450	246,300	14,450
2018-04-13	14,540	14,560	14,280	14,390	229,900	14,390
2018-04-12	14,590	14,670	14,500	14,520	222,800	14,520
2018-04-11	14,660	14,710	14,490	14,580	264,600	14,580
2018-04-10	14,920	14,950	14,740	14,820	395,300	14,820
2018-04-09	15,450	15,450	14,940	14,950	468,400	14,950
2018-04-06	15,730	15,730	15,330	15,340	261,500	15,340
2018-04-05	15,670	15,870	15,560	15,720	222,300	15,720
2018-04-04	15,380	15,560	15,260	15,500	185,900	15,500
2018-04-03	15,090	15,340	15,030	15,270	133,600	15,270
2018-03-30	15,300	15,370	15,190	15,340	133,500	15,340
2018-03-29	15,120	15,350	15,010	15,250	266,700	15,250
2018-03-28	14,850	14,980	14,710	14,870	305,500	14,870
2018-03-27	14,840	15,050	14,740	15,050	231,800	15,050
2018-03-26	14,500	14,760	14,500	14,760	249,000	14,760
2018-03-23	15,080	15,120	14,700	14,710	258,000	14,710
2018-03-22	15,140	15,400	15,100	15,360	214,700	15,360
2018-03-20	15,270	15,390	15,150	15,280	277,800	15,280
2018-03-19	15,530	15,530	15,140	15,230	234,000	15,230
2018-03-16	15,290	15,550	15,250	15,540	298,800	15,540
2018-03-15	15,030	15,140	14,930	15,120	125,300	15,120
2018-03-14	15,090	15,100	14,880	14,960	154,200	14,960
2018-03-13	14,720	15,140	14,720	15,130	269,100	15,130
2018-03-12	14,970	15,100	14,610	14,660	525,200	14,660
2018-03-09	15,050	15,110	14,800	14,960	472,700	14,960
2018-03-08	15,210	15,300	15,120	15,210	178,700	15,210
2018-03-07	15,080	15,470	15,020	15,290	205,200	15,290
2018-03-06	15,020	15,260	15,000	15,210	271,200	15,210
2018-03-05	14,640	14,980	14,570	14,950	148,300	14,950
2018-03-02	14,940	15,060	14,750	14,900	261,700	14,900
2018-03-01	15,290	15,320	15,120	15,260	236,400	15,260
2018-02-28	15,700	15,910	15,480	15,480	208,900	15,480
2018-02-27	15,910	15,940	15,770	15,830	142,700	15,830
2018-02-26	15,640	15,890	15,520	15,750	190,000	15,750
2018-02-23	15,280	15,760	15,270	15,730	223,200	15,730
2018-02-22	15,550	15,550	15,200	15,210	204,200	15,210
2018-02-21	15,570	15,750	15,460	15,670	188,900	15,670
2018-02-20	15,550	15,710	15,510	15,550	140,200	15,550
2018-02-19	15,480	15,780	15,330	15,750	190,300	15,750
2018-02-16	15,030	15,480	14,960	15,240	344,200	15,240
2018-02-15	15,140	15,290	14,870	14,920	258,700	14,920
2018-02-14	15,410	15,550	14,870	15,140	585,300	15,140
2018-02-13	15,610	16,280	15,490	15,970	488,500	15,970
2018-02-09	15,220	15,440	15,140	15,440	306,400	15,440
2018-02-08	15,640	15,740	15,520	15,640	213,500	15,640
2018-02-07	15,870	16,160	15,570	15,580	306,900	15,580
2018-02-06	15,790	15,840	15,200	15,470	438,200	15,470
2018-02-05	16,120	16,290	16,040	16,210	354,600	16,210
2018-02-02	15,900	16,300	15,860	16,250	456,500	16,250
2018-02-01	15,720	15,940	15,600	15,920	206,200	15,920
2018-01-31	15,710	15,810	15,590	15,600	263,600	15,600
2018-01-30	15,880	15,880	15,650	15,730	224,800	15,730
2018-01-29	15,820	15,910	15,770	15,830	218,100	15,830
2018-01-26	16,080	16,120	15,840	15,860	209,300	15,860
2018-01-25	16,010	16,110	15,940	16,010	171,100	16,010
2018-01-24	15,920	16,060	15,880	16,020	176,500	16,020
2018-01-23	15,800	16,030	15,770	15,940	202,900	15,940
2018-01-22	16,000	16,060	15,710	15,750	234,200	15,750
2018-01-19	16,170	16,280	15,880	16,010	235,700	16,010
2018-01-18	16,230	16,390	16,080	16,260	261,400	16,260
2018-01-17	16,090	16,170	16,060	16,150	183,100	16,150
2018-01-16	16,050	16,110	15,960	16,010	154,000	16,010
2018-01-15	16,080	16,160	16,000	16,020	180,600	16,020
2018-01-12	15,970	16,010	15,830	15,890	179,000	15,890
2018-01-11	15,980	16,040	15,890	16,000	152,000	16,000
2018-01-10	15,980	16,040	15,850	16,030	185,800	16,030
2018-01-09	16,000	16,040	15,910	16,000	200,100	16,000
2018-01-05	15,790	15,850	15,670	15,850	282,700	15,850
2018-01-04	15,990	15,990	15,780	15,880	202,300	15,880

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 [2018年度]

7309 (株)シマノの時系列データ [2018年度]