7309 (株)シマノの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	21,925	21,980	21,735	21,835	121,500	21,835
2023-12-28	21,865	21,900	21,770	21,885	94,200	21,885
2023-12-27	22,000	22,085	21,915	22,020	112,800	22,020
2023-12-26	21,725	21,945	21,605	21,885	125,300	21,885
2023-12-25	22,185	22,185	21,675	21,675	102,200	21,675
2023-12-22	21,885	22,045	21,730	22,030	130,900	22,030
2023-12-21	21,860	21,895	21,640	21,890	170,100	21,890
2023-12-20	21,700	22,155	21,645	22,070	247,200	22,070
2023-12-19	21,250	21,525	21,140	21,525	238,800	21,525
2023-12-18	21,630	21,695	21,225	21,455	242,500	21,455
2023-12-15	21,000	21,640	20,995	21,525	430,000	21,525
2023-12-14	21,085	21,190	20,610	20,775	527,400	20,775
2023-12-13	22,000	22,045	21,160	21,255	326,100	21,255
2023-12-12	22,545	22,575	22,170	22,260	147,100	22,260
2023-12-11	22,355	22,540	22,200	22,505	152,300	22,505
2023-12-08	22,535	22,600	21,970	22,040	238,600	22,040
2023-12-07	22,785	22,805	22,500	22,615	165,200	22,615
2023-12-06	22,715	23,075	22,455	23,010	244,500	23,010
2023-12-05	22,585	22,835	22,515	22,760	131,600	22,760
2023-12-04	22,595	22,680	22,390	22,625	128,300	22,625
2023-12-01	22,750	22,825	22,545	22,620	135,900	22,620
2023-11-30	22,405	22,780	22,380	22,755	286,000	22,755
2023-11-29	22,710	22,900	22,660	22,700	127,700	22,700
2023-11-28	22,705	22,965	22,515	22,880	160,100	22,880
2023-11-27	22,600	22,690	22,330	22,450	97,000	22,450
2023-11-24	22,820	22,840	22,680	22,705	108,500	22,705
2023-11-22	22,785	22,855	22,645	22,820	142,800	22,820
2023-11-21	22,595	22,845	22,525	22,760	183,300	22,760
2023-11-20	22,510	22,625	22,330	22,445	176,200	22,445
2023-11-17	22,420	22,570	22,250	22,510	175,800	22,510
2023-11-16	22,670	22,830	22,380	22,415	202,500	22,415
2023-11-15	22,995	23,135	22,795	23,035	327,300	23,035
2023-11-14	22,375	22,635	22,315	22,635	208,300	22,635
2023-11-13	22,610	22,610	22,150	22,225	138,100	22,225
2023-11-10	22,510	22,775	22,510	22,610	124,300	22,610
2023-11-09	22,720	22,925	22,555	22,875	146,200	22,875
2023-11-08	22,550	22,815	22,460	22,710	230,800	22,710
2023-11-07	22,245	22,775	22,245	22,715	325,800	22,715
2023-11-06	22,975	22,980	22,400	22,475	362,700	22,475
2023-11-02	22,680	22,820	22,475	22,585	353,200	22,585
2023-11-01	23,055	23,060	22,305	22,560	647,200	22,560
2023-10-31	21,160	21,620	21,155	21,555	302,100	21,555
2023-10-30	21,355	21,535	21,150	21,285	216,100	21,285
2023-10-27	21,000	21,625	20,910	21,520	307,100	21,520
2023-10-26	21,010	21,190	20,495	21,145	333,400	21,145
2023-10-25	21,500	21,685	20,980	21,310	632,800	21,310
2023-10-24	20,250	20,670	20,090	20,500	374,800	20,500
2023-10-23	20,370	20,460	20,210	20,355	239,100	20,355
2023-10-20	20,385	20,720	20,340	20,570	217,000	20,570
2023-10-19	20,490	20,840	20,490	20,585	236,100	20,585
2023-10-18	20,930	20,990	20,630	20,865	198,300	20,865
2023-10-17	20,785	20,910	20,680	20,755	147,800	20,755
2023-10-16	20,510	20,740	20,510	20,640	149,700	20,640
2023-10-13	20,715	20,890	20,680	20,790	189,500	20,790
2023-10-12	20,665	21,125	20,645	21,045	217,300	21,045
2023-10-11	20,850	20,895	20,420	20,615	245,500	20,615
2023-10-10	20,765	20,840	20,560	20,820	245,000	20,820
2023-10-06	20,740	20,740	20,430	20,615	211,300	20,615
2023-10-05	20,455	20,800	20,380	20,650	395,900	20,650
2023-10-04	20,180	20,275	19,950	20,180	326,000	20,180
2023-10-03	20,100	20,180	19,825	20,040	271,500	20,040
2023-10-02	20,350	20,405	19,900	20,050	323,400	20,050
2023-09-29	20,450	20,465	20,050	20,165	323,000	20,165
2023-09-28	20,215	20,290	19,960	20,115	359,400	20,115
2023-09-27	19,620	20,190	19,600	20,175	359,000	20,175
2023-09-26	19,950	20,045	19,630	19,690	290,800	19,690
2023-09-25	19,700	19,950	19,630	19,810	223,700	19,810
2023-09-22	19,500	19,950	19,370	19,770	443,000	19,770
2023-09-21	19,830	19,855	19,270	19,490	487,400	19,490
2023-09-20	20,545	20,600	20,025	20,040	337,300	20,040
2023-09-19	20,340	20,645	20,300	20,470	474,600	20,470
2023-09-15	20,675	20,955	20,355	20,670	749,600	20,670
2023-09-14	21,150	21,345	21,095	21,175	313,600	21,175
2023-09-13	21,500	21,500	21,235	21,280	144,500	21,280
2023-09-12	21,375	21,535	21,220	21,505	126,700	21,505
2023-09-11	21,500	21,500	21,090	21,195	129,100	21,195
2023-09-08	21,570	21,755	21,320	21,345	202,300	21,345
2023-09-07	21,985	21,995	21,660	21,680	180,500	21,680
2023-09-06	22,000	22,045	21,850	21,990	172,700	21,990
2023-09-05	21,775	21,840	21,610	21,840	194,400	21,840
2023-09-04	21,720	21,765	21,500	21,725	206,700	21,725
2023-09-01	21,290	21,680	21,290	21,485	191,300	21,485
2023-08-31	21,295	21,445	21,245	21,400	216,000	21,400
2023-08-30	21,405	21,445	21,160	21,200	121,700	21,200
2023-08-29	21,480	21,480	21,200	21,265	157,400	21,265
2023-08-28	21,480	21,485	21,260	21,345	103,500	21,345
2023-08-25	21,240	21,360	21,130	21,285	131,700	21,285
2023-08-24	21,470	21,470	21,205	21,360	170,900	21,360
2023-08-23	21,055	21,330	20,920	21,300	192,500	21,300
2023-08-22	21,220	21,300	20,960	21,030	204,900	21,030
2023-08-21	21,355	21,540	21,235	21,235	266,900	21,235
2023-08-18	21,255	21,610	21,035	21,505	341,300	21,505
2023-08-17	20,700	21,330	20,575	21,260	359,100	21,260
2023-08-16	20,965	21,095	20,740	20,745	262,100	20,745
2023-08-15	21,645	21,645	21,190	21,190	194,000	21,190
2023-08-14	22,000	22,000	21,360	21,460	188,600	21,460
2023-08-10	21,350	21,930	21,350	21,905	263,200	21,905
2023-08-09	21,545	21,745	21,440	21,700	272,000	21,700
2023-08-08	21,605	21,610	21,235	21,400	303,900	21,400
2023-08-07	21,530	21,745	21,345	21,725	340,300	21,725
2023-08-04	21,905	22,015	21,650	21,785	234,200	21,785
2023-08-03	22,280	22,280	21,835	22,000	289,500	22,000
2023-08-02	22,185	22,495	22,005	22,005	442,000	22,005
2023-08-01	21,935	22,355	21,795	22,325	393,900	22,325
2023-07-31	21,500	21,675	21,290	21,550	385,800	21,550
2023-07-28	22,040	22,220	21,190	21,390	1,005,100	21,390
2023-07-27	23,110	23,190	22,550	22,730	611,200	22,730
2023-07-26	22,450	23,340	22,260	23,305	1,051,800	23,305
2023-07-25	23,740	23,895	23,575	23,630	341,600	23,630
2023-07-24	23,550	23,920	23,405	23,865	239,700	23,865
2023-07-21	23,470	23,785	23,350	23,535	383,700	23,535
2023-07-20	24,105	24,345	23,950	23,970	217,900	23,970
2023-07-19	24,240	24,580	24,100	24,575	343,400	24,575
2023-07-18	24,475	24,630	24,420	24,620	188,400	24,620
2023-07-14	24,525	24,610	24,230	24,445	181,900	24,445
2023-07-13	24,720	24,765	24,480	24,530	187,800	24,530
2023-07-12	24,495	24,590	24,255	24,290	236,600	24,290
2023-07-11	24,580	24,840	24,160	24,295	348,300	24,295
2023-07-10	23,785	23,900	23,535	23,675	153,400	23,675
2023-07-07	23,785	24,015	23,515	23,525	262,300	23,525
2023-07-06	24,120	24,325	24,010	24,185	387,700	24,185
2023-07-05	23,800	24,315	23,755	24,170	168,200	24,170
2023-07-04	23,965	24,065	23,800	23,900	170,600	23,900
2023-07-03	24,460	24,790	24,010	24,140	238,600	24,140
2023-06-30	23,555	23,980	23,510	23,960	289,200	23,960
2023-06-29	23,730	23,860	23,550	23,800	304,800	23,800
2023-06-28	23,010	23,655	22,950	23,615	283,600	23,615
2023-06-27	22,810	22,845	22,430	22,810	198,400	22,810
2023-06-26	22,750	22,935	22,395	22,660	195,800	22,660
2023-06-23	23,750	23,890	22,480	22,565	527,400	22,565
2023-06-22	23,940	24,650	23,885	24,250	379,300	24,250
2023-06-21	23,825	23,885	23,640	23,795	248,500	23,795
2023-06-20	23,635	23,985	23,615	23,985	248,300	23,985
2023-06-19	23,435	23,770	23,315	23,670	203,800	23,670
2023-06-16	23,235	23,610	22,985	23,380	493,700	23,380
2023-06-15	23,720	23,795	23,190	23,235	277,400	23,235
2023-06-14	23,490	23,795	23,330	23,720	468,700	23,720
2023-06-13	23,700	23,700	23,315	23,435	237,600	23,435
2023-06-12	23,150	23,500	23,150	23,500	185,400	23,500
2023-06-09	23,100	23,170	22,755	22,935	336,100	22,935
2023-06-08	23,365	23,400	22,900	23,005	265,400	23,005
2023-06-07	23,490	23,670	23,070	23,305	314,500	23,305
2023-06-06	23,155	23,250	22,940	23,085	225,400	23,085
2023-06-05	22,750	23,305	22,560	23,210	490,000	23,210
2023-06-02	22,285	22,375	22,045	22,130	272,500	22,130
2023-06-01	21,880	21,990	21,675	21,965	213,500	21,965
2023-05-31	21,700	22,095	21,650	21,910	719,000	21,910
2023-05-30	21,750	21,815	21,555	21,775	107,400	21,775
2023-05-29	21,990	22,060	21,740	21,750	269,800	21,750
2023-05-26	21,805	21,810	21,520	21,540	158,700	21,540
2023-05-25	21,600	21,965	21,570	21,815	175,200	21,815
2023-05-24	21,920	21,935	21,700	21,745	223,300	21,745
2023-05-23	21,965	22,170	21,810	21,990	210,000	21,990
2023-05-22	22,170	22,175	21,925	22,015	209,800	22,015
2023-05-19	22,055	22,270	21,960	22,270	409,900	22,270
2023-05-18	21,660	21,810	21,510	21,705	284,200	21,705
2023-05-17	21,810	21,835	21,185	21,215	287,500	21,215
2023-05-16	21,540	21,595	21,340	21,570	223,400	21,570
2023-05-15	21,590	21,620	21,440	21,570	200,800	21,570
2023-05-12	21,425	21,540	21,175	21,540	254,600	21,540
2023-05-11	21,010	21,300	20,885	21,295	247,400	21,295
2023-05-10	21,215	21,230	20,955	21,010	203,000	21,010
2023-05-09	20,895	21,355	20,750	21,345	414,300	21,345
2023-05-08	20,890	21,025	20,730	20,800	447,300	20,800
2023-05-02	21,500	21,550	21,305	21,370	241,800	21,370
2023-05-01	21,290	21,515	21,180	21,480	333,000	21,480
2023-04-28	20,800	21,025	20,500	21,020	563,200	21,020
2023-04-27	20,115	20,765	20,115	20,610	1,266,200	20,610
2023-04-26	20,705	20,815	19,960	20,000	1,795,600	20,000
2023-04-25	23,020	23,165	22,540	22,635	358,100	22,635
2023-04-24	22,890	23,100	22,770	22,975	189,600	22,975
2023-04-21	22,845	22,930	22,610	22,880	232,400	22,880
2023-04-20	22,880	23,145	22,795	23,090	149,300	23,090
2023-04-19	23,255	23,300	22,960	23,040	211,500	23,040
2023-04-18	23,470	23,550	23,240	23,415	216,200	23,415
2023-04-17	23,230	23,365	23,110	23,270	119,700	23,270
2023-04-14	23,425	23,475	23,100	23,225	297,000	23,225
2023-04-13	23,130	23,525	23,075	23,515	283,900	23,515
2023-04-12	22,785	23,150	22,725	23,130	194,800	23,130
2023-04-11	22,715	22,830	22,575	22,720	155,600	22,720
2023-04-10	22,510	22,650	22,400	22,610	119,800	22,610
2023-04-07	22,300	22,450	22,210	22,400	142,900	22,400
2023-04-06	22,350	22,380	22,050	22,260	318,400	22,260
2023-04-05	23,180	23,355	22,760	22,850	262,900	22,850
2023-04-04	23,485	23,875	23,410	23,575	362,000	23,575
2023-04-03	23,170	23,315	23,055	23,205	276,800	23,205
2023-03-31	22,685	23,260	22,685	22,840	273,400	22,840
2023-03-30	22,610	22,710	22,475	22,615	204,100	22,615
2023-03-29	21,980	22,505	21,935	22,505	299,500	22,505
2023-03-28	22,125	22,225	22,010	22,225	179,500	22,225
2023-03-27	22,000	22,090	21,810	22,005	140,900	22,005
2023-03-24	21,880	22,125	21,805	21,970	283,100	21,970
2023-03-23	21,465	21,745	21,220	21,715	248,300	21,715
2023-03-22	21,410	21,690	21,330	21,630	326,300	21,630
2023-03-20	21,300	21,300	20,980	21,250	286,100	21,250
2023-03-17	21,120	21,400	21,070	21,275	280,100	21,275
2023-03-16	20,830	21,075	20,665	20,880	261,600	20,880
2023-03-15	21,565	21,600	21,030	21,110	341,800	21,110
2023-03-14	21,395	21,450	21,035	21,340	300,600	21,340
2023-03-13	21,385	21,525	21,315	21,500	166,600	21,500
2023-03-10	21,405	21,620	21,405	21,460	308,200	21,460
2023-03-09	22,000	22,020	21,765	21,905	182,700	21,905
2023-03-08	21,425	21,685	21,385	21,630	228,700	21,630
2023-03-07	21,800	21,835	21,510	21,535	349,000	21,535
2023-03-06	21,595	21,900	21,550	21,865	271,400	21,865
2023-03-03	21,475	21,480	21,250	21,380	249,900	21,380
2023-03-02	21,065	21,325	21,050	21,305	231,900	21,305
2023-03-01	21,000	21,360	20,990	21,350	377,100	21,350
2023-02-28	21,255	21,380	21,100	21,215	365,700	21,215
2023-02-27	21,050	21,335	21,030	21,135	378,200	21,135
2023-02-24	20,920	21,565	20,920	21,405	471,700	21,405
2023-02-22	21,500	21,575	21,105	21,225	277,100	21,225
2023-02-21	21,900	22,005	21,500	21,595	260,900	21,595
2023-02-20	21,795	21,980	21,515	21,900	347,700	21,900
2023-02-17	21,330	21,950	21,280	21,880	556,100	21,880
2023-02-16	21,135	21,495	21,015	21,180	868,600	21,180
2023-02-15	21,180	22,020	20,825	21,565	1,544,000	21,565
2023-02-14	23,305	23,405	22,960	23,065	257,200	23,065
2023-02-13	23,260	23,290	22,785	23,040	219,800	23,040
2023-02-10	23,280	23,675	23,280	23,540	168,200	23,540
2023-02-09	23,770	23,850	23,465	23,600	178,800	23,600
2023-02-08	23,740	23,900	23,720	23,875	140,500	23,875
2023-02-07	23,885	24,005	23,800	23,890	156,800	23,890
2023-02-06	24,060	24,070	23,635	23,890	214,100	23,890
2023-02-03	23,905	23,960	23,750	23,945	288,600	23,945
2023-02-02	23,400	23,555	23,270	23,555	248,400	23,555
2023-02-01	23,285	23,405	22,900	22,975	211,800	22,975
2023-01-31	23,140	23,445	22,940	22,990	167,800	22,990
2023-01-30	23,220	23,220	22,890	23,065	162,300	23,065
2023-01-27	23,065	23,190	22,985	23,135	174,600	23,135
2023-01-26	23,295	23,325	23,025	23,140	195,600	23,140
2023-01-25	22,905	23,375	22,840	23,245	351,400	23,245
2023-01-24	22,405	22,535	22,270	22,470	218,400	22,470
2023-01-23	22,100	22,130	21,810	21,955	188,400	21,955
2023-01-20	21,665	21,665	21,390	21,620	202,200	21,620
2023-01-19	21,665	21,870	21,525	21,745	230,700	21,745
2023-01-18	22,070	22,470	21,940	22,240	237,200	22,240
2023-01-17	21,575	21,970	21,465	21,815	171,200	21,815
2023-01-16	21,330	21,515	20,905	21,390	251,500	21,390
2023-01-13	21,835	21,960	21,525	21,560	148,000	21,560
2023-01-12	22,005	22,110	21,660	21,780	318,700	21,780
2023-01-11	21,390	21,630	21,265	21,580	271,600	21,580
2023-01-10	21,140	21,290	20,995	21,115	251,200	21,115
2023-01-06	20,620	20,935	20,420	20,725	184,900	20,725
2023-01-05	20,610	20,695	20,435	20,675	163,600	20,675
2023-01-04	21,920	21,920	20,690	20,745	437,600	20,745

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04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

7309 (株)シマノの時系列データ [2023年度]