7309 (株)シマノの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	30,870	31,050	30,450	30,660	119,300	30,660
2021-12-29	31,380	31,710	30,850	30,900	169,700	30,900
2021-12-28	31,100	31,810	30,940	31,730	183,200	31,730
2021-12-27	31,500	31,500	30,690	30,690	169,000	30,690
2021-12-24	31,940	31,940	31,680	31,680	94,100	31,680
2021-12-23	32,000	32,060	31,770	31,940	118,200	31,940
2021-12-22	32,090	32,350	31,690	31,930	149,200	31,930
2021-12-21	32,110	32,330	31,770	32,110	136,100	32,110
2021-12-20	32,100	32,350	31,750	32,030	140,900	32,030
2021-12-17	32,940	33,040	32,170	32,180	250,400	32,180
2021-12-16	32,800	33,450	32,570	33,250	302,000	33,250
2021-12-15	31,980	32,600	31,840	32,490	185,000	32,490
2021-12-14	32,370	32,490	31,950	31,980	125,000	31,980
2021-12-13	31,950	32,450	31,800	32,100	127,000	32,100
2021-12-10	31,850	31,990	31,540	31,640	199,000	31,640
2021-12-09	32,140	32,450	31,930	32,290	117,000	32,290
2021-12-08	32,160	32,200	31,710	32,140	180,400	32,140
2021-12-07	31,700	31,920	30,590	31,680	309,900	31,680
2021-12-06	32,780	32,870	31,720	31,770	291,500	31,770
2021-12-03	32,830	33,300	32,610	32,850	336,200	32,850
2021-12-02	31,650	32,590	31,480	32,470	254,300	32,470
2021-12-01	31,290	31,720	30,840	31,400	186,300	31,400
2021-11-30	31,650	31,950	31,190	31,400	397,900	31,400
2021-11-29	30,900	31,780	30,410	31,320	202,600	31,320
2021-11-26	31,780	31,820	31,190	31,410	126,000	31,410
2021-11-25	32,190	32,240	31,420	31,710	105,700	31,710
2021-11-24	32,210	32,500	31,870	32,140	203,700	32,140
2021-11-22	32,830	32,940	32,530	32,670	101,000	32,670
2021-11-19	32,190	33,050	32,100	32,990	231,200	32,990
2021-11-18	31,750	32,180	31,730	31,840	100,200	31,840
2021-11-17	32,180	32,250	31,840	31,960	123,500	31,960
2021-11-16	31,980	32,130	31,650	31,770	116,700	31,770
2021-11-15	31,650	32,200	31,650	32,160	133,700	32,160
2021-11-12	31,290	31,730	31,200	31,630	152,400	31,630
2021-11-11	31,090	31,160	30,610	31,000	140,600	31,000
2021-11-10	31,400	31,630	31,120	31,320	123,200	31,320
2021-11-09	31,600	31,850	31,220	31,270	101,500	31,270
2021-11-08	31,900	32,130	31,110	31,450	201,100	31,450
2021-11-05	32,840	32,840	31,760	31,900	175,300	31,900
2021-11-04	32,060	32,620	31,740	32,620	153,600	32,620
2021-11-02	32,580	32,680	32,190	32,260	173,000	32,260
2021-11-01	32,560	32,740	32,000	32,660	210,800	32,660
2021-10-29	31,470	31,640	31,180	31,580	210,500	31,580
2021-10-28	32,660	32,800	31,230	31,310	342,700	31,310
2021-10-27	32,990	33,330	32,150	32,600	727,700	32,600
2021-10-26	30,540	30,600	29,980	30,140	271,700	30,140
2021-10-25	29,445	30,270	29,415	30,190	184,600	30,190
2021-10-22	29,635	30,050	29,460	29,680	131,400	29,680
2021-10-21	29,870	29,955	29,530	29,630	164,300	29,630
2021-10-20	30,890	30,950	30,080	30,110	157,000	30,110
2021-10-19	30,460	30,670	29,945	30,460	101,300	30,460
2021-10-18	30,340	30,590	29,730	30,090	141,600	30,090
2021-10-15	30,530	30,580	30,050	30,340	166,900	30,340
2021-10-14	29,500	29,985	29,355	29,910	203,000	29,910
2021-10-13	29,885	30,270	29,640	29,640	190,000	29,640
2021-10-12	30,700	30,850	30,110	30,270	176,800	30,270
2021-10-11	29,995	30,690	29,710	30,670	155,400	30,670
2021-10-08	30,560	30,640	30,070	30,210	189,300	30,210
2021-10-07	29,895	30,380	29,505	29,905	192,000	29,905
2021-10-06	30,370	30,710	29,655	29,750	310,400	29,750
2021-10-05	30,760	30,770	29,445	29,765	315,700	29,765
2021-10-04	32,230	32,240	30,920	31,030	254,700	31,030
2021-10-01	32,420	32,740	31,670	31,840	285,100	31,840
2021-09-30	32,570	33,130	32,510	32,900	242,600	32,900
2021-09-29	32,690	32,850	31,900	32,570	289,900	32,570
2021-09-28	33,310	33,620	32,740	33,030	234,800	33,030
2021-09-27	34,250	34,370	33,680	33,770	210,500	33,770
2021-09-24	34,250	34,380	33,800	34,210	309,300	34,210
2021-09-22	33,890	34,050	33,540	33,550	289,900	33,550
2021-09-21	34,370	34,710	34,180	34,300	267,800	34,300
2021-09-17	34,640	35,550	34,560	35,470	279,400	35,470
2021-09-16	34,780	34,970	34,280	34,960	193,300	34,960
2021-09-15	34,450	35,150	34,400	34,790	201,100	34,790
2021-09-14	34,400	34,620	34,240	34,520	230,300	34,520
2021-09-13	33,990	34,330	33,600	34,030	226,300	34,030
2021-09-10	33,600	34,480	33,430	34,480	319,000	34,480
2021-09-09	33,660	33,970	33,350	33,650	221,000	33,650
2021-09-08	34,240	34,550	34,060	34,180	259,000	34,180
2021-09-07	34,200	34,790	33,940	34,000	326,200	34,000
2021-09-06	32,950	33,640	32,870	33,420	148,100	33,420
2021-09-03	32,770	33,500	32,770	32,930	213,100	32,930
2021-09-02	32,410	32,770	32,230	32,770	115,700	32,770
2021-09-01	32,480	32,810	32,330	32,490	141,400	32,490
2021-08-31	32,050	32,470	31,900	32,300	201,600	32,300
2021-08-30	31,720	31,940	31,150	31,790	206,100	31,790
2021-08-27	31,920	31,950	31,450	31,560	161,600	31,560
2021-08-26	31,600	32,150	31,420	32,140	158,800	32,140
2021-08-25	31,390	31,580	31,180	31,450	197,200	31,450
2021-08-24	31,090	31,670	31,090	31,640	178,000	31,640
2021-08-23	30,380	30,990	30,320	30,880	175,800	30,880
2021-08-20	30,270	30,710	30,230	30,300	188,800	30,300
2021-08-19	30,460	30,730	30,140	30,240	166,500	30,240
2021-08-18	30,150	30,510	29,965	30,450	188,000	30,450
2021-08-17	30,990	31,030	30,530	30,660	164,000	30,660
2021-08-16	31,340	31,550	30,560	30,630	199,100	30,630
2021-08-13	31,920	32,100	31,570	31,850	200,600	31,850
2021-08-12	30,800	31,300	30,670	31,270	184,500	31,270
2021-08-11	30,700	31,330	30,650	30,970	228,100	30,970
2021-08-10	29,805	30,720	29,760	30,710	226,400	30,710
2021-08-06	29,465	29,845	29,385	29,760	216,600	29,760
2021-08-05	29,060	29,670	29,050	29,660	280,400	29,660
2021-08-04	29,185	29,295	28,725	28,810	276,300	28,810
2021-08-03	28,910	29,335	28,860	29,335	253,400	29,335
2021-08-02	28,165	28,915	28,070	28,890	251,900	28,890
2021-07-30	28,775	28,795	27,450	27,950	607,000	27,950
2021-07-29	29,930	29,970	28,330	28,750	1,096,300	28,750
2021-07-28	30,240	30,400	29,455	29,930	746,400	29,930
2021-07-27	28,600	28,850	28,425	28,735	317,200	28,735
2021-07-26	28,115	28,490	27,915	28,395	370,100	28,395
2021-07-21	27,820	27,960	27,565	27,615	150,900	27,615
2021-07-20	27,500	27,760	27,400	27,500	232,600	27,500
2021-07-19	27,670	27,935	27,555	27,880	184,300	27,880
2021-07-16	27,630	27,900	27,580	27,800	175,800	27,800
2021-07-15	27,670	28,000	27,645	27,680	276,700	27,680
2021-07-14	28,150	28,585	28,060	28,380	271,900	28,380
2021-07-13	28,480	28,765	28,060	28,110	340,700	28,110
2021-07-12	28,700	28,800	28,370	28,460	322,400	28,460
2021-07-09	27,920	28,090	27,495	27,955	379,600	27,955
2021-07-08	28,000	28,375	27,490	28,030	510,500	28,030
2021-07-07	27,770	27,840	27,385	27,680	290,800	27,680
2021-07-06	27,670	27,875	27,410	27,770	193,700	27,770
2021-07-05	27,055	27,620	27,055	27,485	281,200	27,485
2021-07-02	26,885	27,525	26,675	27,515	408,800	27,515
2021-07-01	27,090	27,090	26,450	26,600	263,100	26,600
2021-06-30	26,495	26,595	26,240	26,350	236,300	26,350
2021-06-29	26,525	26,650	26,320	26,370	288,600	26,370
2021-06-28	26,110	26,340	26,105	26,250	199,300	26,250
2021-06-25	26,140	26,250	25,980	26,100	208,300	26,100
2021-06-24	25,865	26,070	25,750	26,030	215,000	26,030
2021-06-23	26,215	26,470	25,980	26,005	327,200	26,005
2021-06-22	25,575	26,180	25,500	26,000	419,400	26,000
2021-06-21	25,135	25,225	24,810	25,075	234,500	25,075
2021-06-18	25,070	25,225	24,920	25,140	321,800	25,140
2021-06-17	25,130	25,295	24,925	25,055	282,700	25,055
2021-06-16	24,555	25,045	24,475	24,850	254,700	24,850
2021-06-15	24,425	24,700	24,345	24,595	252,000	24,595
2021-06-14	24,020	24,290	23,975	24,170	195,900	24,170
2021-06-11	24,270	24,320	23,640	23,800	344,900	23,800
2021-06-10	24,595	24,640	24,245	24,265	221,700	24,265
2021-06-09	24,390	24,585	24,210	24,525	242,000	24,525
2021-06-08	24,145	24,670	24,120	24,650	351,200	24,650
2021-06-07	24,055	24,180	23,975	24,085	316,500	24,085
2021-06-04	24,060	25,060	23,670	23,945	459,500	23,945
2021-06-03	24,700	24,885	24,450	24,560	362,100	24,560
2021-06-02	24,725	24,965	24,210	24,395	372,500	24,395
2021-06-01	24,800	24,880	24,505	24,730	243,000	24,730
2021-05-31	25,180	25,355	24,745	24,800	284,500	24,800
2021-05-28	25,350	25,425	24,805	25,055	348,000	25,055
2021-05-27	24,695	24,930	24,240	24,850	822,900	24,850
2021-05-26	24,650	24,740	24,455	24,495	251,700	24,495
2021-05-25	24,495	24,500	24,040	24,460	196,000	24,460
2021-05-24	24,340	24,375	24,010	24,220	181,600	24,220
2021-05-21	24,110	24,270	23,850	23,985	176,600	23,985
2021-05-20	24,000	24,235	23,915	24,070	161,200	24,070
2021-05-19	23,520	23,895	23,410	23,895	219,300	23,895
2021-05-18	23,365	23,670	23,335	23,520	217,700	23,520
2021-05-17	23,945	24,005	23,365	23,425	183,800	23,425
2021-05-14	24,080	24,100	23,575	24,010	204,200	24,010
2021-05-13	23,530	23,660	23,180	23,455	222,800	23,455
2021-05-12	24,550	24,635	23,640	23,800	327,400	23,800
2021-05-11	25,240	25,265	24,800	24,910	251,800	24,910
2021-05-10	24,960	25,265	24,865	25,205	172,000	25,205
2021-05-07	25,005	25,450	24,865	25,155	202,800	25,155
2021-05-06	25,555	25,595	24,990	25,005	333,300	25,005
2021-04-30	24,970	25,165	24,820	25,035	411,300	25,035
2021-04-28	25,925	25,925	24,615	24,880	497,200	24,880
2021-04-27	26,000	26,000	24,890	24,925	346,300	24,925
2021-04-26	26,645	26,675	26,060	26,100	165,900	26,100
2021-04-23	26,420	26,420	26,065	26,280	116,600	26,280
2021-04-22	26,625	26,760	26,350	26,460	112,300	26,460
2021-04-21	26,460	26,640	26,350	26,575	203,300	26,575
2021-04-20	26,845	26,985	26,540	26,860	151,000	26,860
2021-04-19	27,250	27,250	26,735	26,845	167,200	26,845
2021-04-16	26,935	27,035	26,760	27,025	208,000	27,025
2021-04-15	26,730	27,050	26,600	26,780	146,100	26,780
2021-04-14	26,945	26,990	26,320	26,450	145,600	26,450
2021-04-13	26,605	26,700	26,285	26,590	164,900	26,590
2021-04-12	26,885	27,030	26,465	26,660	207,700	26,660
2021-04-09	26,435	26,645	26,155	26,465	231,200	26,465
2021-04-08	25,890	26,235	25,855	26,160	152,500	26,160
2021-04-07	26,030	26,185	25,730	25,785	258,000	25,785
2021-04-06	26,620	26,680	25,955	25,955	182,800	25,955
2021-04-05	26,905	27,055	26,485	26,535	128,600	26,535
2021-04-02	26,770	27,145	26,670	27,075	222,900	27,075
2021-04-01	26,850	26,950	26,560	26,660	194,900	26,660
2021-03-31	26,400	26,595	26,305	26,375	180,800	26,375
2021-03-30	26,480	26,585	26,170	26,540	276,900	26,540
2021-03-29	25,890	26,225	25,765	26,105	338,200	26,105
2021-03-26	25,460	25,690	25,340	25,545	275,900	25,545
2021-03-25	25,485	25,550	25,170	25,380	183,000	25,380
2021-03-24	25,650	25,800	25,385	25,615	258,600	25,615
2021-03-23	25,610	26,195	25,515	25,770	299,700	25,770
2021-03-22	26,040	26,200	25,355	25,455	239,900	25,455
2021-03-19	25,895	25,995	25,595	25,755	537,200	25,755
2021-03-18	25,445	25,990	25,435	25,950	341,100	25,950
2021-03-17	25,085	25,700	25,040	25,525	304,300	25,525
2021-03-16	24,700	25,035	24,555	24,990	250,900	24,990
2021-03-15	24,635	24,700	24,165	24,520	168,100	24,520
2021-03-12	24,240	24,525	24,025	24,520	237,900	24,520
2021-03-11	24,260	24,450	23,880	24,240	190,500	24,240
2021-03-10	24,335	24,545	24,040	24,340	261,400	24,340
2021-03-09	24,090	24,170	23,740	23,965	360,200	23,965
2021-03-08	24,160	24,390	23,550	23,700	204,300	23,700
2021-03-05	23,610	24,040	23,305	23,980	265,200	23,980
2021-03-04	23,340	23,750	23,330	23,610	236,200	23,610
2021-03-03	23,980	24,090	23,645	23,795	199,600	23,795
2021-03-02	24,395	24,460	23,805	23,980	183,200	23,980
2021-03-01	23,750	24,240	23,500	24,175	210,500	24,175
2021-02-26	24,090	24,280	23,680	23,810	262,200	23,810
2021-02-25	24,760	24,760	24,260	24,405	191,100	24,405
2021-02-24	25,005	25,005	24,310	24,310	286,400	24,310
2021-02-22	25,980	26,080	25,345	25,405	227,600	25,405
2021-02-19	25,900	26,225	25,775	26,165	165,200	26,165
2021-02-18	26,100	26,410	26,010	26,315	256,300	26,315
2021-02-17	25,860	26,150	25,590	26,010	189,700	26,010
2021-02-16	26,300	26,300	25,700	25,865	185,400	25,865
2021-02-15	26,740	26,775	26,295	26,365	122,900	26,365
2021-02-12	26,555	26,895	26,010	26,325	332,300	26,325
2021-02-10	26,560	26,600	25,825	26,375	627,400	26,375
2021-02-09	24,720	24,720	24,350	24,560	201,700	24,560
2021-02-08	24,655	24,755	24,385	24,555	328,500	24,555
2021-02-05	24,800	25,005	24,475	24,575	259,000	24,575
2021-02-04	24,870	24,870	24,290	24,480	255,100	24,480
2021-02-03	25,465	25,590	24,930	24,950	220,900	24,950
2021-02-02	25,330	25,600	25,150	25,370	165,200	25,370
2021-02-01	24,830	25,450	24,825	25,230	188,200	25,230
2021-01-29	25,175	25,300	24,605	24,605	200,700	24,605
2021-01-28	26,000	26,070	25,030	25,135	356,900	25,135
2021-01-27	26,095	26,600	25,960	26,575	207,800	26,575
2021-01-26	25,855	26,020	25,750	25,750	128,100	25,750
2021-01-25	26,405	26,405	25,930	26,220	120,400	26,220
2021-01-22	26,085	26,345	25,865	26,265	268,000	26,265
2021-01-21	25,700	26,065	25,435	25,865	216,900	25,865
2021-01-20	25,845	25,845	25,285	25,575	298,800	25,575
2021-01-19	25,290	25,290	24,890	24,940	168,700	24,940
2021-01-18	25,430	25,495	25,095	25,400	119,200	25,400
2021-01-15	25,775	25,800	25,025	25,050	180,200	25,050
2021-01-14	25,080	25,735	24,855	25,570	262,900	25,570
2021-01-13	25,000	25,140	24,700	25,000	173,500	25,000
2021-01-12	24,900	25,035	24,680	24,950	205,700	24,950
2021-01-08	23,785	24,495	23,785	24,450	329,300	24,450
2021-01-07	23,420	23,745	23,275	23,600	280,100	23,600
2021-01-06	23,880	23,955	23,245	23,315	199,100	23,315
2021-01-05	24,065	24,160	23,850	23,980	125,100	23,980
2021-01-04	24,380	24,655	23,925	23,975	175,600	23,975

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 [2021年度]

7309 (株)シマノの時系列データ [2021年度]