7309 (株)シマノの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	24,180	24,330	24,020	24,085	120,400	24,085
2020-12-29	24,210	24,450	24,155	24,420	90,300	24,420
2020-12-28	24,310	24,445	24,165	24,350	73,700	24,350
2020-12-25	24,290	24,310	24,150	24,245	40,800	24,245
2020-12-24	24,295	24,340	23,980	24,245	96,300	24,245
2020-12-23	24,170	24,280	23,920	24,280	84,500	24,280
2020-12-22	24,245	24,360	24,000	24,160	107,800	24,160
2020-12-21	24,550	24,560	23,950	24,270	188,900	24,270
2020-12-18	24,245	24,360	23,800	23,860	211,000	23,860
2020-12-17	24,185	24,185	23,900	24,135	181,800	24,135
2020-12-16	24,475	24,475	23,940	24,035	129,900	24,035
2020-12-15	24,580	24,580	24,155	24,185	145,400	24,185
2020-12-14	24,440	24,540	24,240	24,240	122,200	24,240
2020-12-11	24,300	24,490	24,265	24,445	194,600	24,445
2020-12-10	24,410	24,425	24,130	24,350	136,400	24,350
2020-12-09	24,150	24,480	24,150	24,285	119,300	24,285
2020-12-08	24,450	24,450	24,305	24,420	157,400	24,420
2020-12-07	24,400	24,430	24,185	24,400	119,700	24,400
2020-12-04	24,350	24,420	24,130	24,395	147,700	24,395
2020-12-03	24,400	24,465	24,225	24,255	190,100	24,255
2020-12-02	24,940	25,040	24,405	24,495	345,500	24,495
2020-12-01	25,385	25,385	24,790	25,050	228,800	25,050
2020-11-30	24,655	25,215	24,435	24,740	486,600	24,740
2020-11-27	25,040	25,215	24,840	24,885	307,100	24,885
2020-11-26	24,420	24,825	24,250	24,805	206,700	24,805
2020-11-25	24,465	24,645	24,070	24,460	213,700	24,460
2020-11-24	23,945	24,405	23,735	24,315	383,400	24,315
2020-11-20	23,265	23,445	23,075	23,445	184,400	23,445
2020-11-19	22,815	23,430	22,815	23,380	329,800	23,380
2020-11-18	22,900	23,100	22,435	22,600	194,700	22,600
2020-11-17	22,800	22,865	22,305	22,500	324,100	22,500
2020-11-16	23,015	23,270	22,835	23,105	297,900	23,105
2020-11-13	23,780	23,830	23,090	23,390	264,200	23,390
2020-11-12	22,910	23,395	22,715	23,000	313,600	23,000
2020-11-11	22,785	22,880	22,310	22,585	390,600	22,585
2020-11-10	23,435	23,750	22,540	22,650	532,500	22,650
2020-11-09	24,815	25,050	24,455	24,665	228,000	24,665
2020-11-06	24,395	24,790	24,245	24,760	487,800	24,760
2020-11-05	23,835	23,880	23,475	23,590	287,600	23,590
2020-11-04	24,365	24,405	23,575	23,795	327,500	23,795
2020-11-02	24,000	24,085	23,645	24,035	237,500	24,035
2020-10-30	23,450	23,965	23,405	23,765	355,700	23,765
2020-10-29	23,430	24,080	23,320	23,810	434,800	23,810
2020-10-28	22,750	23,770	22,590	23,750	1,097,600	23,750
2020-10-27	20,000	20,440	19,970	20,300	334,500	20,300
2020-10-26	20,400	20,460	20,010	20,090	165,400	20,090
2020-10-23	20,280	20,380	20,180	20,330	140,100	20,330
2020-10-22	20,540	20,540	20,120	20,160	195,100	20,160
2020-10-21	20,860	20,860	20,380	20,380	193,300	20,380
2020-10-20	20,700	20,820	20,520	20,610	159,100	20,610
2020-10-19	20,660	20,760	20,550	20,600	198,600	20,600
2020-10-16	20,640	20,640	20,310	20,440	188,400	20,440
2020-10-15	20,820	20,890	20,620	20,630	107,300	20,630
2020-10-14	20,800	20,990	20,750	20,960	129,600	20,960
2020-10-13	20,800	20,820	20,610	20,720	177,500	20,720
2020-10-12	20,910	21,020	20,770	20,800	148,100	20,800
2020-10-09	21,390	21,470	21,140	21,220	122,700	21,220
2020-10-08	21,600	21,680	21,480	21,530	186,300	21,530
2020-10-07	21,290	21,490	21,160	21,390	213,300	21,390
2020-10-06	21,980	22,000	21,260	21,300	305,000	21,300
2020-10-05	21,740	21,970	21,480	21,860	349,300	21,860
2020-10-02	21,390	21,520	21,230	21,430	442,000	21,430
2020-09-30	21,150	21,270	20,720	20,720	367,000	20,720
2020-09-29	21,630	21,690	21,470	21,580	256,900	21,580
2020-09-28	21,600	21,600	21,230	21,510	367,100	21,510
2020-09-25	21,220	21,430	21,060	21,290	302,800	21,290
2020-09-24	21,350	21,520	21,150	21,230	257,400	21,230
2020-09-23	21,450	21,560	21,240	21,350	591,100	21,350
2020-09-18	20,990	21,160	20,890	21,080	295,800	21,080
2020-09-17	21,100	21,210	21,040	21,090	180,200	21,090
2020-09-16	21,120	21,280	21,030	21,270	171,800	21,270
2020-09-15	21,480	21,480	20,990	21,060	197,700	21,060
2020-09-14	21,410	21,450	21,300	21,340	127,000	21,340
2020-09-11	21,590	21,590	21,280	21,390	265,400	21,390
2020-09-10	21,400	21,430	21,090	21,260	154,400	21,260
2020-09-09	21,360	21,510	21,060	21,250	264,000	21,250
2020-09-08	21,700	21,700	21,450	21,700	111,700	21,700
2020-09-07	21,720	21,940	21,710	21,790	106,900	21,790
2020-09-04	22,110	22,240	21,920	22,080	186,800	22,080
2020-09-03	22,740	22,800	22,090	22,480	217,000	22,480
2020-09-02	22,650	22,670	22,110	22,240	139,900	22,240
2020-09-01	22,430	22,430	22,150	22,380	108,800	22,380
2020-08-31	22,170	22,490	22,170	22,450	207,500	22,450
2020-08-28	22,930	23,080	22,000	22,270	298,400	22,270
2020-08-27	22,910	23,050	22,710	22,880	186,700	22,880
2020-08-26	23,200	23,240	22,880	22,920	173,100	22,920
2020-08-25	23,400	23,400	23,160	23,250	174,300	23,250
2020-08-24	23,140	23,560	23,050	23,390	181,200	23,390
2020-08-21	23,130	23,130	22,860	23,000	154,800	23,000
2020-08-20	23,030	23,090	22,890	23,070	124,200	23,070
2020-08-19	23,130	23,330	23,000	23,040	277,200	23,040
2020-08-18	22,950	23,000	22,820	23,000	159,000	23,000
2020-08-17	22,890	22,900	22,690	22,790	117,700	22,790
2020-08-14	23,070	23,070	22,730	22,910	189,200	22,910
2020-08-13	22,730	23,000	22,580	22,980	293,600	22,980
2020-08-12	22,750	22,760	22,400	22,450	357,900	22,450
2020-08-11	22,860	22,990	22,650	22,860	329,200	22,860
2020-08-07	23,230	23,440	23,060	23,300	217,000	23,300
2020-08-06	23,570	23,620	23,260	23,500	252,800	23,500
2020-08-05	23,190	23,570	23,100	23,570	236,300	23,570
2020-08-04	23,300	23,670	23,170	23,380	383,800	23,380
2020-08-03	23,370	23,400	22,670	22,940	269,800	22,940
2020-07-31	23,240	23,240	22,810	23,000	583,200	23,000
2020-07-30	22,730	23,330	22,260	23,030	644,400	23,030
2020-07-29	22,400	22,500	21,770	22,260	918,000	22,260
2020-07-28	21,630	21,780	21,430	21,530	239,100	21,530
2020-07-27	21,110	21,800	21,100	21,720	345,900	21,720
2020-07-22	21,510	21,560	21,300	21,460	257,000	21,460
2020-07-21	21,590	21,670	21,340	21,550	246,000	21,550
2020-07-20	21,320	21,570	21,170	21,430	204,800	21,430
2020-07-17	21,330	21,440	21,200	21,290	111,000	21,290
2020-07-16	21,190	21,350	21,030	21,260	330,900	21,260
2020-07-15	21,630	21,630	21,270	21,420	261,000	21,420
2020-07-14	21,010	21,420	20,980	21,400	340,400	21,400
2020-07-13	21,120	21,130	20,900	21,090	238,400	21,090
2020-07-10	21,080	21,210	20,900	20,980	316,300	20,980
2020-07-09	21,340	21,520	21,210	21,400	271,000	21,400
2020-07-08	21,850	21,870	21,520	21,520	233,100	21,520
2020-07-07	21,980	21,990	21,620	21,910	315,400	21,910
2020-07-06	22,080	22,200	21,480	21,770	284,700	21,770
2020-07-03	21,800	22,140	21,720	22,010	328,500	22,010
2020-07-02	21,070	21,680	21,070	21,640	459,100	21,640
2020-07-01	20,860	20,950	20,500	20,880	183,300	20,880
2020-06-30	20,880	20,910	20,640	20,750	184,500	20,750
2020-06-29	20,610	20,770	20,470	20,610	141,300	20,610
2020-06-26	20,640	20,640	20,420	20,640	192,800	20,640
2020-06-25	20,400	20,630	20,300	20,520	394,300	20,520
2020-06-24	20,630	20,680	20,340	20,480	375,200	20,480
2020-06-23	20,800	20,910	20,560	20,720	300,300	20,720
2020-06-22	20,930	21,110	20,680	20,690	246,300	20,690
2020-06-19	21,180	21,250	20,790	20,820	297,200	20,820
2020-06-18	21,160	21,470	21,100	21,130	226,900	21,130
2020-06-17	20,810	21,260	20,800	21,150	348,600	21,150
2020-06-16	20,620	20,860	20,270	20,760	348,900	20,760
2020-06-15	20,500	20,770	20,220	20,220	356,100	20,220
2020-06-12	20,150	20,570	20,090	20,340	319,100	20,340
2020-06-11	19,800	20,390	19,690	20,340	463,100	20,340
2020-06-10	19,690	19,840	19,570	19,730	252,900	19,730
2020-06-09	19,700	19,850	19,690	19,830	219,500	19,830
2020-06-08	20,000	20,050	19,720	19,870	254,400	19,870
2020-06-05	20,130	20,280	19,890	19,920	221,400	19,920
2020-06-04	19,810	20,140	19,810	20,140	262,900	20,140
2020-06-03	20,180	20,200	19,870	20,060	271,600	20,060
2020-06-02	20,100	20,140	19,930	19,990	180,100	19,990
2020-06-01	19,450	20,010	19,370	19,950	174,900	19,950
2020-05-29	20,000	20,180	19,810	19,810	402,500	19,810
2020-05-28	19,360	19,910	19,250	19,910	396,300	19,910
2020-05-27	19,260	19,680	19,220	19,560	473,000	19,560
2020-05-26	20,220	20,270	19,550	19,740	532,500	19,740
2020-05-25	20,410	20,600	19,950	20,130	301,900	20,130
2020-05-22	20,190	20,520	20,100	20,410	445,200	20,410
2020-05-21	20,480	20,480	19,960	20,180	298,800	20,180
2020-05-20	20,220	20,420	19,950	20,240	427,700	20,240
2020-05-19	19,500	20,460	19,410	20,460	938,300	20,460
2020-05-18	18,810	19,300	18,760	19,000	477,900	19,000
2020-05-15	18,490	18,980	18,490	18,880	284,800	18,880
2020-05-14	18,430	18,640	18,310	18,380	277,600	18,380
2020-05-13	17,900	18,600	17,790	18,520	402,300	18,520
2020-05-12	18,000	18,170	17,680	17,850	409,700	17,850
2020-05-11	17,270	18,220	17,220	18,030	440,200	18,030
2020-05-08	16,890	17,270	16,750	17,150	423,400	17,150
2020-05-07	15,680	16,150	15,630	16,150	351,500	16,150
2020-05-01	15,720	16,000	15,460	15,540	213,800	15,540
2020-04-30	16,470	16,500	15,720	15,840	465,800	15,840
2020-04-28	16,030	16,340	15,820	16,070	246,700	16,070
2020-04-27	15,890	16,110	15,780	16,020	140,100	16,020
2020-04-24	15,820	16,240	15,710	16,090	257,000	16,090
2020-04-23	15,510	15,910	15,480	15,910	176,600	15,910
2020-04-22	15,780	15,810	15,400	15,550	253,100	15,550
2020-04-21	16,000	16,280	15,840	15,950	236,000	15,950
2020-04-20	16,100	16,410	16,100	16,120	119,900	16,120
2020-04-17	16,220	16,320	15,960	16,300	216,100	16,300
2020-04-16	16,060	16,150	15,530	15,620	270,000	15,620
2020-04-15	15,890	16,330	15,710	16,290	207,400	16,290
2020-04-14	15,440	15,970	15,340	15,970	169,000	15,970
2020-04-13	15,400	15,560	15,240	15,340	92,900	15,340
2020-04-10	15,400	15,530	14,940	15,460	150,700	15,460
2020-04-09	15,350	15,450	14,980	15,270	135,000	15,270
2020-04-08	15,500	15,540	15,210	15,520	287,100	15,520
2020-04-07	15,360	15,490	14,950	15,460	328,500	15,460
2020-04-06	14,820	15,460	14,560	15,430	296,100	15,430
2020-04-03	14,640	14,970	14,460	14,650	273,700	14,650
2020-04-02	15,080	15,340	14,860	15,040	217,700	15,040
2020-04-01	15,400	15,570	14,890	15,020	207,500	15,020
2020-03-31	15,940	16,000	15,380	15,440	225,600	15,440
2020-03-30	15,740	16,100	15,280	16,040	291,800	16,040
2020-03-27	15,850	16,100	15,570	15,890	368,200	15,890
2020-03-26	14,740	15,300	14,250	15,300	448,500	15,300
2020-03-25	14,580	14,800	14,110	14,670	345,200	14,670
2020-03-24	15,340	15,390	14,080	14,280	336,400	14,280
2020-03-23	14,960	15,200	14,610	15,180	430,200	15,180
2020-03-19	14,710	15,460	14,540	14,610	504,700	14,610
2020-03-18	14,430	14,980	14,290	14,430	356,100	14,430
2020-03-17	13,000	14,610	12,930	14,400	502,900	14,400
2020-03-16	13,940	14,160	13,230	13,240	495,400	13,240
2020-03-13	14,290	14,550	13,870	14,240	571,500	14,240
2020-03-12	14,860	15,040	14,470	14,890	652,900	14,890
2020-03-11	15,630	15,940	14,830	14,860	596,600	14,860
2020-03-10	15,140	16,140	14,960	15,910	697,700	15,910
2020-03-09	14,560	14,890	14,550	14,890	276,000	14,890
2020-03-06	14,890	15,120	14,810	14,930	219,400	14,930
2020-03-05	15,100	15,200	15,030	15,100	290,900	15,100
2020-03-04	14,690	14,910	14,550	14,800	205,700	14,800
2020-03-03	15,170	15,240	14,680	14,680	230,800	14,680
2020-03-02	14,950	15,250	14,880	15,070	316,200	15,070
2020-02-28	15,100	15,220	14,990	15,120	431,800	15,120
2020-02-27	15,420	15,490	15,170	15,260	278,600	15,260
2020-02-26	15,190	15,530	15,150	15,400	306,800	15,400
2020-02-25	15,150	15,320	15,050	15,150	359,100	15,150
2020-02-21	15,610	15,670	15,500	15,550	207,900	15,550
2020-02-20	15,500	15,610	15,390	15,550	198,100	15,550
2020-02-19	15,500	15,540	15,410	15,450	152,500	15,450
2020-02-18	15,770	15,790	15,450	15,470	150,500	15,470
2020-02-17	15,940	15,950	15,670	15,810	138,800	15,810
2020-02-14	16,500	16,680	15,760	15,960	367,900	15,960
2020-02-13	16,700	16,830	16,180	16,580	359,600	16,580
2020-02-12	18,100	18,170	17,700	17,730	214,800	17,730
2020-02-10	17,850	17,990	17,820	17,860	114,200	17,860
2020-02-07	17,950	18,080	17,910	18,000	186,600	18,000
2020-02-06	17,700	18,040	17,670	17,940	240,000	17,940
2020-02-05	17,200	17,400	17,200	17,300	113,700	17,300
2020-02-04	16,890	17,130	16,850	17,100	152,600	17,100
2020-02-03	16,670	16,880	16,640	16,800	122,500	16,800
2020-01-31	16,910	17,040	16,850	16,860	180,500	16,860
2020-01-30	16,770	16,780	16,470	16,630	156,000	16,630
2020-01-29	16,650	16,720	16,560	16,670	101,200	16,670
2020-01-28	16,710	16,810	16,570	16,750	172,300	16,750
2020-01-27	17,120	17,130	16,880	16,920	161,600	16,920
2020-01-24	17,360	17,380	17,180	17,320	103,000	17,320
2020-01-23	17,310	17,390	17,230	17,240	83,800	17,240
2020-01-22	17,490	17,550	17,400	17,450	116,100	17,450
2020-01-21	17,370	17,450	17,340	17,420	58,500	17,420
2020-01-20	17,440	17,650	17,440	17,480	79,300	17,480
2020-01-17	17,350	17,390	17,240	17,350	100,400	17,350
2020-01-16	17,400	17,500	17,200	17,350	116,400	17,350
2020-01-15	17,560	17,730	17,450	17,540	143,200	17,540
2020-01-14	17,460	17,460	17,250	17,390	114,500	17,390
2020-01-10	17,620	17,740	17,420	17,440	141,900	17,440
2020-01-09	17,670	17,760	17,330	17,530	179,600	17,530
2020-01-08	17,710	17,870	17,570	17,640	122,800	17,640
2020-01-07	17,650	18,080	17,620	18,030	152,600	18,030
2020-01-06	17,520	17,760	17,500	17,570	142,900	17,570

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 [2020年度]

7309 (株)シマノの時系列データ [2020年度]