7309 (株)シマノの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	17,770	17,890	17,750	17,770	83,900	17,770
2019-12-27	17,670	17,850	17,590	17,740	81,800	17,740
2019-12-26	17,740	17,830	17,670	17,830	86,100	17,830
2019-12-25	17,620	17,770	17,620	17,720	43,500	17,720
2019-12-24	17,650	17,770	17,620	17,670	59,800	17,670
2019-12-23	17,650	17,790	17,630	17,690	78,200	17,690
2019-12-20	17,700	17,720	17,480	17,560	139,600	17,560
2019-12-19	17,730	17,780	17,660	17,770	90,100	17,770
2019-12-18	17,700	17,760	17,520	17,590	126,200	17,590
2019-12-17	17,470	17,620	17,380	17,620	143,800	17,620
2019-12-16	17,840	17,840	17,570	17,630	119,700	17,630
2019-12-13	17,860	17,940	17,760	17,940	161,500	17,940
2019-12-12	17,770	17,780	17,530	17,570	77,700	17,570
2019-12-11	17,880	17,880	17,630	17,690	75,300	17,690
2019-12-10	17,920	17,920	17,740	17,740	82,900	17,740
2019-12-09	17,960	18,050	17,810	17,870	73,800	17,870
2019-12-06	17,820	17,940	17,720	17,890	94,100	17,890
2019-12-05	18,000	18,000	17,710	17,750	103,000	17,750
2019-12-04	17,760	18,000	17,730	18,000	90,700	18,000
2019-12-03	17,750	17,940	17,730	17,840	102,800	17,840
2019-12-02	17,860	18,030	17,820	17,920	113,500	17,920
2019-11-29	17,990	17,990	17,640	17,700	119,000	17,700
2019-11-28	18,130	18,150	17,880	18,010	107,600	18,010
2019-11-27	17,780	18,060	17,720	18,060	132,300	18,060
2019-11-26	17,920	18,050	17,730	17,830	155,300	17,830
2019-11-25	17,700	17,790	17,650	17,780	116,500	17,780
2019-11-22	17,460	17,670	17,380	17,640	104,000	17,640
2019-11-21	17,390	17,590	17,270	17,590	183,500	17,590
2019-11-20	17,490	17,530	17,300	17,520	142,400	17,520
2019-11-19	17,480	17,700	17,240	17,320	169,000	17,320
2019-11-18	17,290	17,400	17,200	17,400	113,600	17,400
2019-11-15	17,220	17,460	17,200	17,440	120,700	17,440
2019-11-14	17,560	17,630	17,270	17,310	136,900	17,310
2019-11-13	17,600	17,680	17,460	17,570	95,200	17,570
2019-11-12	17,630	17,700	17,500	17,670	188,700	17,670
2019-11-11	17,780	17,930	17,620	17,720	169,000	17,720
2019-11-08	18,060	18,070	17,470	17,780	237,400	17,780
2019-11-07	18,230	18,310	17,750	17,810	194,800	17,810
2019-11-06	18,120	18,180	17,900	18,150	266,400	18,150
2019-11-05	18,170	18,250	17,860	17,900	285,200	17,900
2019-11-01	17,910	18,110	17,860	17,900	211,600	17,900
2019-10-31	17,670	18,230	17,650	18,100	357,100	18,100
2019-10-30	17,220	17,820	17,220	17,710	632,400	17,710
2019-10-29	15,850	16,020	15,810	16,020	157,400	16,020
2019-10-28	15,960	15,960	15,760	15,780	86,900	15,780
2019-10-25	15,980	15,990	15,840	15,890	107,800	15,890
2019-10-24	15,820	15,980	15,740	15,930	199,200	15,930
2019-10-23	15,820	15,840	15,680	15,750	173,900	15,750
2019-10-21	15,630	15,760	15,600	15,760	112,700	15,760
2019-10-18	15,730	15,870	15,600	15,620	140,600	15,620
2019-10-17	15,940	15,940	15,740	15,790	159,800	15,790
2019-10-16	16,070	16,140	15,890	15,950	185,200	15,950
2019-10-15	15,850	15,990	15,780	15,900	167,300	15,900
2019-10-11	15,590	15,700	15,420	15,620	105,200	15,620
2019-10-10	15,600	15,610	15,370	15,530	127,000	15,530
2019-10-09	15,660	15,770	15,610	15,760	111,500	15,760
2019-10-08	15,830	15,910	15,730	15,740	126,000	15,740
2019-10-07	15,630	15,730	15,520	15,700	75,100	15,700
2019-10-04	15,610	15,690	15,350	15,650	155,800	15,650
2019-10-03	15,950	15,990	15,660	15,770	150,300	15,770
2019-10-02	16,180	16,430	16,140	16,350	176,800	16,350
2019-10-01	16,310	16,310	15,930	15,960	124,800	15,960
2019-09-30	16,180	16,330	16,110	16,280	144,100	16,280
2019-09-27	16,290	16,330	16,010	16,200	120,600	16,200
2019-09-26	16,500	16,500	16,130	16,160	202,100	16,160
2019-09-25	16,130	16,450	16,130	16,430	113,400	16,430
2019-09-24	16,120	16,450	16,080	16,340	132,100	16,340
2019-09-20	16,300	16,300	15,730	16,000	294,100	16,000
2019-09-19	16,110	16,300	16,100	16,300	179,500	16,300
2019-09-18	16,260	16,270	16,080	16,190	145,500	16,190
2019-09-17	16,350	16,450	16,190	16,240	150,800	16,240
2019-09-13	16,460	16,470	16,220	16,420	254,000	16,420
2019-09-12	16,060	16,390	15,990	16,290	222,400	16,290
2019-09-11	15,680	16,020	15,670	15,950	186,900	15,950
2019-09-10	15,840	15,880	15,670	15,730	132,700	15,730
2019-09-09	15,670	15,780	15,570	15,760	130,500	15,760
2019-09-06	15,390	15,560	15,350	15,490	154,700	15,490
2019-09-05	15,000	15,350	14,940	15,250	181,700	15,250
2019-09-04	14,970	15,100	14,950	14,960	155,000	14,960
2019-09-03	14,960	15,110	14,960	15,030	97,400	15,030
2019-09-02	15,300	15,400	15,010	15,030	98,500	15,030
2019-08-30	15,210	15,290	15,170	15,270	159,900	15,270
2019-08-29	15,010	15,070	14,940	15,050	93,300	15,050
2019-08-28	15,010	15,070	14,870	14,930	139,600	14,930
2019-08-27	15,150	15,210	15,040	15,090	129,500	15,090
2019-08-26	14,840	15,180	14,810	15,050	121,400	15,050
2019-08-23	15,160	15,260	15,070	15,180	129,400	15,180
2019-08-22	15,160	15,170	15,030	15,170	119,100	15,170
2019-08-21	15,180	15,220	15,040	15,150	98,900	15,150
2019-08-20	15,110	15,300	15,100	15,300	99,500	15,300
2019-08-19	15,210	15,210	14,990	15,120	123,800	15,120
2019-08-16	15,060	15,100	14,940	14,990	130,900	14,990
2019-08-15	15,000	15,190	15,000	15,130	110,200	15,130
2019-08-14	15,320	15,400	15,070	15,270	152,400	15,270
2019-08-13	15,530	15,610	15,190	15,200	176,300	15,200
2019-08-09	15,580	15,680	15,530	15,650	155,000	15,650
2019-08-08	15,600	15,710	15,500	15,530	118,800	15,530
2019-08-07	15,300	15,620	15,170	15,540	245,600	15,540
2019-08-06	15,270	15,360	15,180	15,300	190,200	15,300
2019-08-05	15,640	15,730	15,200	15,580	215,200	15,580
2019-08-02	15,390	15,640	15,280	15,640	246,000	15,640
2019-08-01	15,550	15,790	15,520	15,620	275,400	15,620
2019-07-31	15,090	15,530	15,090	15,430	353,600	15,430
2019-07-30	14,630	15,370	14,630	15,160	937,700	15,160
2019-07-29	15,350	15,410	15,200	15,330	250,000	15,330
2019-07-26	15,280	15,560	15,270	15,480	157,700	15,480
2019-07-25	15,420	15,550	15,370	15,410	161,100	15,410
2019-07-24	15,550	15,560	15,250	15,360	154,800	15,360
2019-07-23	15,260	15,440	15,200	15,420	98,000	15,420
2019-07-22	15,150	15,330	15,140	15,290	129,000	15,290
2019-07-19	15,010	15,320	15,000	15,290	267,000	15,290
2019-07-18	15,320	15,440	15,010	15,050	221,200	15,050
2019-07-17	15,610	15,730	15,450	15,530	220,000	15,530
2019-07-16	15,800	15,810	15,640	15,740	129,000	15,740
2019-07-12	15,890	15,960	15,750	15,930	128,300	15,930
2019-07-11	15,570	15,990	15,530	15,860	226,800	15,860
2019-07-10	15,650	15,920	15,570	15,860	216,300	15,860
2019-07-09	16,140	16,140	15,930	16,010	152,800	16,010
2019-07-08	16,390	16,420	16,120	16,150	175,500	16,150
2019-07-05	16,610	16,610	16,460	16,520	145,400	16,520
2019-07-04	16,470	16,710	16,440	16,700	103,900	16,700
2019-07-03	16,620	16,650	16,270	16,320	145,300	16,320
2019-07-02	16,500	16,640	16,430	16,620	157,000	16,620
2019-07-01	16,380	16,410	16,120	16,380	149,400	16,380
2019-06-28	16,150	16,210	15,980	16,030	158,100	16,030
2019-06-27	16,000	16,160	15,930	16,160	166,400	16,160
2019-06-26	16,170	16,270	16,000	16,040	120,800	16,040
2019-06-25	16,210	16,470	16,210	16,250	140,700	16,250
2019-06-24	16,330	16,500	16,280	16,430	87,200	16,430
2019-06-21	16,370	16,540	16,300	16,380	201,700	16,380
2019-06-20	16,600	16,680	16,520	16,550	109,100	16,550
2019-06-19	16,370	16,540	16,210	16,470	190,500	16,470
2019-06-18	16,380	16,550	16,120	16,180	171,500	16,180
2019-06-17	16,540	16,630	16,500	16,530	107,900	16,530
2019-06-14	16,780	16,780	16,590	16,610	120,800	16,610
2019-06-13	16,660	16,760	16,570	16,670	135,700	16,670
2019-06-12	17,040	17,040	16,760	16,780	120,200	16,780
2019-06-11	16,890	16,890	16,650	16,840	130,400	16,840
2019-06-10	16,890	17,090	16,760	17,000	100,900	17,000
2019-06-07	16,840	16,860	16,660	16,700	92,100	16,700
2019-06-06	16,970	17,080	16,840	16,910	162,700	16,910
2019-06-05	16,740	16,890	16,640	16,840	136,700	16,840
2019-06-04	16,740	16,770	16,370	16,570	116,900	16,570
2019-06-03	16,300	16,740	16,300	16,720	124,600	16,720
2019-05-31	16,680	16,890	16,600	16,640	170,900	16,640
2019-05-30	16,920	16,920	16,620	16,810	140,600	16,810
2019-05-29	16,720	16,860	16,630	16,760	153,800	16,760
2019-05-28	17,090	17,130	16,830	16,830	150,000	16,830
2019-05-27	16,920	17,000	16,810	17,000	109,100	17,000
2019-05-24	16,890	17,070	16,820	17,030	164,700	17,030
2019-05-23	16,780	17,000	16,760	16,910	145,400	16,910
2019-05-22	16,780	16,780	16,580	16,730	163,800	16,730
2019-05-21	16,750	16,970	16,660	16,780	220,200	16,780
2019-05-20	16,200	16,800	16,200	16,750	220,800	16,750
2019-05-17	16,260	16,400	16,120	16,270	130,400	16,270
2019-05-16	16,250	16,330	15,990	16,080	254,300	16,080
2019-05-15	15,710	16,090	15,610	16,090	292,300	16,090
2019-05-14	15,420	15,780	15,400	15,720	182,200	15,720
2019-05-13	15,600	15,830	15,570	15,760	171,000	15,760
2019-05-10	15,580	15,790	15,570	15,750	271,100	15,750
2019-05-09	15,700	15,730	15,500	15,570	262,100	15,570
2019-05-08	15,870	16,030	15,610	15,700	273,300	15,700
2019-05-07	16,130	16,340	15,990	16,100	262,200	16,100
2019-04-26	16,690	16,710	16,160	16,290	358,900	16,290
2019-04-25	16,830	16,900	16,460	16,760	499,600	16,760
2019-04-24	17,150	17,490	16,570	16,830	728,100	16,830
2019-04-23	17,990	18,400	17,880	18,350	243,700	18,350
2019-04-22	17,950	18,030	17,870	18,010	108,000	18,010
2019-04-19	18,230	18,300	18,040	18,070	94,200	18,070
2019-04-18	18,200	18,250	18,050	18,080	157,500	18,080
2019-04-17	18,530	18,530	18,020	18,200	320,200	18,200
2019-04-16	18,600	18,670	18,480	18,560	193,200	18,560
2019-04-15	18,800	18,840	18,460	18,600	246,400	18,600
2019-04-12	18,000	18,260	17,890	18,260	284,500	18,260
2019-04-11	17,670	17,800	17,600	17,780	248,600	17,780
2019-04-10	17,490	17,680	17,460	17,540	138,200	17,540
2019-04-09	17,740	17,820	17,610	17,740	137,500	17,740
2019-04-08	17,720	17,860	17,680	17,790	84,200	17,790
2019-04-05	17,830	17,870	17,740	17,780	123,400	17,780
2019-04-04	17,800	17,910	17,680	17,760	92,500	17,760
2019-04-03	18,120	18,120	17,780	17,840	179,800	17,840
2019-04-02	18,230	18,230	17,800	17,840	164,900	17,840
2019-04-01	18,270	18,280	17,880	17,960	288,300	17,960
2019-03-29	17,790	18,030	17,740	18,000	239,200	18,000
2019-03-28	17,790	17,980	17,540	17,700	266,500	17,700
2019-03-27	17,500	17,790	17,440	17,780	317,200	17,780
2019-03-26	16,930	17,410	16,850	17,250	278,500	17,250
2019-03-25	17,060	17,060	16,650	16,740	191,500	16,740
2019-03-22	17,500	17,500	16,900	17,300	172,300	17,300
2019-03-20	16,870	17,020	16,770	17,000	146,900	17,000
2019-03-19	17,180	17,180	16,920	16,970	100,500	16,970
2019-03-18	17,280	17,300	17,160	17,180	188,500	17,180
2019-03-15	17,000	17,180	16,980	17,100	293,600	17,100
2019-03-14	17,050	17,110	16,930	17,060	203,200	17,060
2019-03-13	16,920	17,010	16,740	16,850	169,100	16,850
2019-03-12	16,770	17,040	16,760	16,950	182,500	16,950
2019-03-11	16,510	16,770	16,510	16,700	108,400	16,700
2019-03-08	16,560	16,770	16,550	16,580	160,000	16,580
2019-03-07	16,860	17,030	16,630	16,700	175,200	16,700
2019-03-06	16,880	16,900	16,740	16,900	184,100	16,900
2019-03-05	16,820	17,100	16,790	16,990	154,100	16,990
2019-03-04	16,860	16,890	16,720	16,820	124,100	16,820
2019-03-01	16,960	16,990	16,670	16,790	198,900	16,790
2019-02-28	17,000	17,070	16,880	16,910	184,900	16,910
2019-02-27	17,310	17,340	16,990	17,030	230,700	17,030
2019-02-26	17,600	17,640	17,240	17,290	166,200	17,290
2019-02-25	17,530	17,580	17,420	17,570	127,200	17,570
2019-02-22	17,390	17,520	17,380	17,440	224,600	17,440
2019-02-21	17,480	17,500	17,010	17,320	268,700	17,320
2019-02-20	16,700	17,160	16,640	17,150	266,100	17,150
2019-02-19	16,880	17,020	16,680	16,770	203,500	16,770
2019-02-18	17,010	17,090	16,750	16,840	208,700	16,840
2019-02-15	17,050	17,070	16,760	16,960	268,200	16,960
2019-02-14	16,850	17,200	16,850	17,120	325,900	17,120
2019-02-13	16,500	16,770	16,110	16,700	421,700	16,700
2019-02-12	15,400	15,630	15,330	15,500	243,200	15,500
2019-02-08	15,300	15,460	15,200	15,280	107,900	15,280
2019-02-07	15,580	15,590	15,370	15,490	131,500	15,490
2019-02-06	15,800	15,940	15,680	15,690	159,200	15,690
2019-02-05	15,630	15,770	15,590	15,680	106,100	15,680
2019-02-04	15,380	15,650	15,340	15,520	108,200	15,520
2019-02-01	15,170	15,410	15,110	15,350	165,000	15,350
2019-01-31	15,350	15,390	15,180	15,220	139,800	15,220
2019-01-30	15,130	15,180	14,980	15,100	252,500	15,100
2019-01-29	15,030	15,190	14,920	15,150	183,200	15,150
2019-01-28	15,030	15,280	15,000	15,150	196,000	15,150
2019-01-25	14,980	15,210	14,940	15,160	271,400	15,160
2019-01-24	15,090	15,130	14,930	15,100	186,200	15,100
2019-01-23	15,360	15,410	15,170	15,170	217,400	15,170
2019-01-22	15,400	15,500	15,310	15,400	140,600	15,400
2019-01-21	15,420	15,540	15,320	15,450	121,200	15,450
2019-01-18	15,300	15,480	15,260	15,360	192,200	15,360
2019-01-17	15,390	15,420	15,250	15,340	175,900	15,340
2019-01-16	15,310	15,470	15,130	15,340	332,000	15,340
2019-01-15	15,710	15,830	15,510	15,590	161,100	15,590
2019-01-11	15,890	15,960	15,740	15,760	116,700	15,760
2019-01-10	15,700	15,910	15,580	15,880	151,100	15,880
2019-01-09	15,810	16,130	15,800	16,030	147,700	16,030
2019-01-08	15,900	16,170	15,740	15,740	163,900	15,740
2019-01-07	15,990	16,030	15,850	15,860	198,100	15,860
2019-01-04	15,120	15,580	15,110	15,530	260,600	15,530

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 [2019年度]

7309 (株)シマノの時系列データ [2019年度]