7309 (株)シマノ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-3021,24021,35020,92020,920140,20020,920
2022-12-2921,20021,28521,05021,235144,40021,235
2022-12-2821,22021,58521,14021,500200,20021,500
2022-12-2721,41021,45521,16521,23096,90021,230
2022-12-2621,18021,43521,15521,220166,10021,220
2022-12-2321,12021,29521,11021,215138,00021,215
2022-12-2221,29521,40021,13021,235286,10021,235
2022-12-2121,27021,36520,95021,120292,30021,120
2022-12-2022,00022,13521,19521,270249,90021,270
2022-12-1922,02522,29021,93522,020224,80022,020
2022-12-1622,39022,77522,10022,130521,30022,130
2022-12-1522,65022,74022,42522,560287,00022,560
2022-12-1422,60022,83022,48022,555332,40022,555
2022-12-1323,82523,82522,47022,510431,40022,510
2022-12-1223,05023,57023,00523,375207,50023,375
2022-12-0922,84023,30522,84023,230282,40023,230
2022-12-0822,86022,98022,64022,840223,90022,840
2022-12-0722,49022,97022,48022,700256,90022,700
2022-12-0622,92523,26022,78522,815252,90022,815
2022-12-0523,19523,32523,02023,130181,50023,130
2022-12-0223,65023,65023,06023,080274,60023,080
2022-12-0123,85523,95023,56523,735293,90023,735
2022-11-3023,67023,71023,36523,3801,030,80023,380
2022-11-2924,00524,17023,78523,845273,80023,845
2022-11-2824,03524,17523,77024,105181,30024,105
2022-11-2524,50024,59524,05524,175229,50024,175
2022-11-2423,99524,20023,84024,145317,00024,145
2022-11-2222,99523,47522,99523,305206,90023,305
2022-11-2123,01023,32522,94523,040233,10023,040
2022-11-1823,65523,65523,25523,390347,60023,390
2022-11-1723,97023,97023,45523,475198,10023,475
2022-11-1623,95023,98523,53023,845209,50023,845
2022-11-1524,35524,35523,85024,080243,80024,080
2022-11-1424,25024,78524,13524,535332,30024,535
2022-11-1123,81524,32523,66524,125348,70024,125
2022-11-1023,08023,22022,93523,080191,10023,080
2022-11-0923,25023,41023,14023,315209,10023,315
2022-11-0823,20023,32023,03523,085187,10023,085
2022-11-0722,82023,10022,79522,990188,80022,990
2022-11-0422,57022,69022,40522,585327,10022,585
2022-11-0223,10023,10522,87022,945219,10022,945
2022-11-0123,16023,16022,87023,135191,30023,135
2022-10-3122,97523,18022,85023,075301,20023,075
2022-10-2822,50022,80022,36022,465812,40022,465
2022-10-2722,75023,16022,51022,890504,50022,890
2022-10-2622,58023,25522,11022,690942,90022,690
2022-10-2521,72021,80021,52521,580401,70021,580
2022-10-2421,20021,69021,16021,555404,20021,555
2022-10-2121,31521,43020,92020,945412,20020,945
2022-10-2021,46021,82521,37021,555655,50021,555
2022-10-1922,00022,09521,39521,395849,50021,395
2022-10-1823,02023,10022,64022,715515,90022,715
2022-10-1722,82022,83022,62522,700276,00022,700
2022-10-1423,38523,45023,08023,195237,00023,195
2022-10-1323,06023,31022,82022,820193,50022,820
2022-10-1222,99023,09522,82022,955203,30022,955
2022-10-1123,54523,72023,02523,050251,50023,050
2022-10-0723,69524,23523,66523,945215,90023,945
2022-10-0624,08524,23023,85523,995262,60023,995
2022-10-0524,06524,17523,88024,120324,50024,120
2022-10-0423,50023,73523,19023,720387,00023,720
2022-10-0322,65023,21022,59023,125319,60023,125
2022-09-3022,86523,07022,68022,740314,70022,740
2022-09-2922,93523,47522,72523,330513,40023,330
2022-09-2823,05523,20022,46522,665491,20022,665
2022-09-2723,75023,78523,18523,295366,60023,295
2022-09-2623,30523,64523,19523,580351,70023,580
2022-09-2223,48523,77023,18023,650273,00023,650
2022-09-2124,20024,30023,78523,840258,70023,840
2022-09-2023,91024,57023,91024,550400,10024,550
2022-09-1623,89524,09023,87023,920308,10023,920
2022-09-1524,10524,41024,06524,065218,80024,065
2022-09-1424,00024,21023,93524,015386,60024,015
2022-09-1325,07025,12024,74524,840262,10024,840
2022-09-1224,97525,47524,77525,270277,60025,270
2022-09-0925,42525,59525,23025,390350,00025,390
2022-09-0824,50025,17024,42025,145306,80025,145
2022-09-0724,03024,30523,90024,255247,00024,255
2022-09-0624,20024,30524,02524,140141,50024,140
2022-09-0524,01024,12023,89524,015200,00024,015
2022-09-0224,25524,28023,84524,060280,60024,060
2022-09-0124,54024,72024,36024,375279,70024,375
2022-08-3124,35024,84524,35024,820362,60024,820
2022-08-3023,68524,20523,68524,165215,40024,165
2022-08-2923,80023,87023,68523,760286,20023,760
2022-08-2624,93025,11524,71524,715169,00024,715
2022-08-2525,30525,34524,65524,835290,60024,835
2022-08-2425,16025,36524,90525,275322,10025,275
2022-08-2325,08025,27524,86524,935192,80024,935
2022-08-2224,57025,13524,57025,115189,80025,115
2022-08-1924,97525,34524,90525,055345,90025,055
2022-08-1825,16525,27024,28024,290408,20024,290
2022-08-1725,41025,82525,40025,535329,10025,535
2022-08-1625,27525,45525,16525,330185,50025,330
2022-08-1525,06025,12024,71524,995230,10024,995
2022-08-1224,62525,19524,52525,080473,20025,080
2022-08-1024,39524,52524,16024,290234,90024,290
2022-08-0924,45024,78024,30024,520294,50024,520
2022-08-0824,03524,31523,97524,220305,30024,220
2022-08-0523,60023,91523,57023,915272,80023,915
2022-08-0423,40023,75023,33023,505278,70023,505
2022-08-0323,11523,29022,96523,010260,90023,010
2022-08-0222,97023,09522,77022,920298,70022,920
2022-08-0122,35023,14022,34023,050436,10023,050
2022-07-2921,98522,32521,84522,270541,50022,270
2022-07-2821,60021,79521,22521,7301,364,90021,730
2022-07-2721,69522,12521,37521,5151,101,80021,515
2022-07-2622,80023,14522,69022,935427,10022,935
2022-07-2523,27023,31022,94523,075241,80023,075
2022-07-2223,33023,64023,33023,510312,10023,510
2022-07-2123,15023,69023,13523,650351,40023,650
2022-07-2022,56023,03022,37023,030281,70023,030
2022-07-1922,11022,36021,93022,060348,70022,060
2022-07-1521,99522,24021,88521,895255,90021,895
2022-07-1421,90022,02021,78521,885199,60021,885
2022-07-1322,16522,30521,95522,025245,90022,025
2022-07-1221,88022,28521,76522,160383,90022,160
2022-07-1124,00024,18523,33023,380243,50023,380
2022-07-0823,44023,73023,11523,450401,40023,450
2022-07-0723,35023,57523,18523,450313,10023,450
2022-07-0622,72523,40522,72023,350371,70023,350
2022-07-0522,94023,02022,68522,950223,70022,950
2022-07-0422,32022,69522,32022,575176,70022,575
2022-07-0123,10023,54522,34022,520300,80022,520
2022-06-3022,71523,17522,68022,920328,50022,920
2022-06-2922,85522,97522,60522,760442,90022,760
2022-06-2822,96023,39522,76023,395361,00023,395
2022-06-2723,24023,46523,14023,380477,80023,380
2022-06-2422,24022,89022,04522,745483,00022,745
2022-06-2321,77522,01521,71021,925292,50021,925
2022-06-2222,35022,35521,69521,870547,10021,870
2022-06-2121,09521,56021,02521,460391,90021,460
2022-06-2020,98020,98020,53520,650298,50020,650
2022-06-1720,17520,59020,11020,365614,20020,365
2022-06-1621,12521,43521,00021,115254,40021,115
2022-06-1520,82021,25020,74521,075345,90021,075
2022-06-1420,53520,78020,31520,665409,50020,665
2022-06-1321,30021,54520,83520,905615,30020,905
2022-06-1022,19022,32521,90022,150405,00022,150
2022-06-0923,04523,31022,88023,190215,40023,190
2022-06-0822,98523,33522,87023,110262,30023,110
2022-06-0722,30022,48522,19022,485281,70022,485
2022-06-0622,22022,59522,17522,485161,90022,485
2022-06-0322,86522,88022,49022,580177,00022,580
2022-06-0222,81022,83022,40022,680179,20022,680
2022-06-0122,74023,11022,68522,955234,40022,955
2022-05-3122,83023,05022,66522,785393,40022,785
2022-05-3022,73023,01022,68022,965364,40022,965
2022-05-2722,68022,68022,18522,230190,00022,230
2022-05-2622,51522,52522,00522,070241,80022,070
2022-05-2522,26522,50022,11022,365231,50022,365
2022-05-2422,55022,82522,45022,460266,40022,460
2022-05-2322,46022,79022,21022,535340,50022,535
2022-05-2021,91022,08021,69521,960347,20021,960
2022-05-1922,35522,49021,91022,150559,40022,150
2022-05-1822,91523,21522,91523,090342,60023,090
2022-05-1722,54022,55521,99522,420349,30022,420
2022-05-1622,33022,56022,00522,265256,50022,265
2022-05-1321,98022,31521,67022,230238,50022,230
2022-05-1221,80022,02021,62021,645297,20021,645
2022-05-1122,17022,39021,78022,035418,40022,035
2022-05-1022,74022,95022,21522,345438,50022,345
2022-05-0923,42023,75022,88522,965423,80022,965
2022-05-0624,03024,61523,78023,920679,00023,920
2022-05-0223,28524,29023,06023,450382,50023,450
2022-04-2822,93023,48022,71523,300606,80023,300
2022-04-2723,31523,88022,61522,6401,294,30022,640
2022-04-2625,70026,20025,27025,900588,00025,900
2022-04-2524,80525,06524,55524,930376,00024,930
2022-04-2225,46525,76525,20025,255327,40025,255
2022-04-2125,32526,27025,31526,105338,10026,105
2022-04-2025,43025,66025,30025,495322,50025,495
2022-04-1925,29025,46024,96024,980220,20024,980
2022-04-1824,90025,24024,65025,190251,50025,190
2022-04-1525,08025,39524,91025,180216,30025,180
2022-04-1425,35025,74525,29525,580316,80025,580
2022-04-1325,28525,52525,07525,310499,50025,310
2022-04-1225,95026,06524,78024,950502,70024,950
2022-04-1126,74026,75526,22026,265222,30026,265
2022-04-0827,16027,22026,60027,115230,40027,115
2022-04-0726,90527,08526,55026,820237,50026,820
2022-04-0627,67527,82026,97527,165303,60027,165
2022-04-0528,30028,59527,91528,060236,90028,060
2022-04-0427,74527,98027,48027,930152,30027,930
2022-04-0128,00028,00027,30027,630275,80027,630
2022-03-3128,60529,17528,15528,155497,00028,155
2022-03-3029,29529,49028,54528,625284,60028,625
2022-03-2928,64528,76028,21028,595293,70028,595
2022-03-2828,59028,59027,94528,175172,70028,175
2022-03-2528,50028,65528,11528,350164,80028,350
2022-03-2427,95028,19027,44028,185221,20028,185
2022-03-2328,00028,27027,80528,230213,80028,230
2022-03-2227,21027,60526,80027,350261,30027,350
2022-03-1827,45027,61527,16527,310270,40027,310
2022-03-1727,38527,61026,90527,205290,60027,205
2022-03-1625,80026,66025,68526,570336,60026,570
2022-03-1525,29025,61025,21025,330198,20025,330
2022-03-1425,53525,96525,34025,400235,40025,400
2022-03-1125,85525,93025,22525,655229,40025,655
2022-03-1026,38526,46025,98026,355269,50026,355
2022-03-0925,06025,86524,23025,130342,80025,130
2022-03-0824,82526,02524,52525,560344,00025,560
2022-03-0724,80525,20024,33024,875275,30024,875
2022-03-0426,55026,65025,64525,700208,20025,700
2022-03-0326,94027,09026,44526,560225,40026,560
2022-03-0226,97527,20026,65026,685213,30026,685
2022-03-0127,35027,58527,16527,240234,10027,240
2022-02-2825,91526,76025,73526,580294,80026,580
2022-02-2526,26026,62025,90026,130245,70026,130
2022-02-2426,35526,93026,06026,335330,70026,335
2022-02-2225,94026,50525,86026,485234,60026,485
2022-02-2126,12526,89525,95526,620168,80026,620
2022-02-1826,21027,04526,08526,860442,30026,860
2022-02-1727,74527,76526,40026,600393,20026,600
2022-02-1628,36028,38027,63527,855286,00027,855
2022-02-1529,27029,49528,04528,250306,00028,250
2022-02-1429,33029,69028,21029,150382,20029,150
2022-02-1030,50030,98029,37029,770785,60029,770
2022-02-0928,60030,98028,60030,3501,292,10030,350
2022-02-0826,60026,64025,89025,975256,60025,975
2022-02-0725,86526,06025,68025,940178,70025,940
2022-02-0426,57026,60525,92026,080222,90026,080
2022-02-0326,60026,77026,01026,070201,20026,070
2022-02-0226,36026,75026,10526,710266,10026,710
2022-02-0126,40026,40025,72025,860219,90025,860
2022-01-3125,44525,85524,97525,615266,10025,615
2022-01-2825,28525,41024,73025,065312,80025,065
2022-01-2726,30026,37524,75024,805479,50024,805
2022-01-2626,46026,80526,19526,245177,00026,245
2022-01-2526,70527,20026,58026,840301,00026,840
2022-01-2426,07526,79026,03526,665259,20026,665
2022-01-2126,40526,54025,94526,205463,40026,205
2022-01-2026,68527,14026,55026,860264,20026,860
2022-01-1927,55027,70026,78026,910253,70026,910
2022-01-1827,91028,19027,50527,695179,60027,695
2022-01-1727,11027,77527,11027,740355,80027,740
2022-01-1428,05528,37527,55027,890440,80027,890
2022-01-1329,99030,03029,32029,555301,80029,555
2022-01-1229,88030,58029,83030,460273,00030,460
2022-01-1130,73030,73029,90030,060277,40030,060
2022-01-0731,27031,61030,36030,520211,50030,520
2022-01-0631,18031,75030,92031,430178,60031,430
2022-01-0531,04031,48030,98031,270180,00031,270
2022-01-0431,36031,40030,71030,990171,10030,990

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