[7309 東証1部] シマノ 日足 時系列データ

[7309 東証1部] シマノ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2817100.0017300.0017090.0017300.001965003388511000
2017-03-2716800.0017000.0016800.0016950.001886003192397000
2017-03-2416900.0017050.0016810.0017030.001715002912180000
2017-03-2316930.0016970.0016780.0016890.002331003933535000
2017-03-2217020.0017160.0017010.0017010.003148005365669000
2017-03-2117070.0017340.0017070.0017220.001997003437618000
2017-03-1717100.0017250.0017100.0017160.002135003665979000
2017-03-1617230.0017370.0017150.0017220.002433004191366000
2017-03-1517260.0017470.0017230.0017420.001592002767989000
2017-03-1417300.0017380.0017250.0017280.001877003246787000
2017-03-1317450.0017590.0017370.0017410.001671002915217000
2017-03-1017480.0017540.0017230.0017480.003701006454436000
2017-03-0917170.0017200.0017010.0017040.002601004438905000
2017-03-0817040.0017140.0017020.0017090.001590002714655000
2017-03-0717000.0017140.0016930.0017050.002160003679225000
2017-03-0617060.0017080.0016910.0016980.002283003877119000
2017-03-0316880.0017040.0016810.0017030.002902004917856000
2017-03-0216830.0016910.0016770.0016880.001916003229532000
2017-03-0116660.0016800.0016570.0016730.001793002997034000
2017-02-2816660.0016830.0016580.0016600.002146003580822000
2017-02-2716600.0016760.0016580.0016660.001814003023525000
2017-02-2416830.0016980.0016760.0016900.001830003091159000
2017-02-2316660.0016850.0016530.0016810.002500004182270000
2017-02-2216830.0016950.0016580.0016600.003288005493343000
2017-02-2116600.0016860.0016570.0016790.001849003098231000
2017-02-2016500.0016620.0016440.0016570.002560004235334000
2017-02-1716650.0016780.0016580.0016750.002154003598540000
2017-02-1616900.0016950.0016640.0016820.003820006406770000
2017-02-1517200.0017250.0016400.0016860.0079970013422528000
2017-02-1417840.0017920.0017580.0017640.001709003030175000
2017-02-1317950.0018020.0017790.0017960.001224002197172000
2017-02-1017580.0017830.0017510.0017770.001875003319276000
2017-02-0917310.0017450.0017110.0017350.001536002663046000
2017-02-0817380.0017400.0017100.0017240.002107003629408000
2017-02-0717400.0017460.0017230.0017260.001680002908787000
2017-02-0617420.0017580.0017350.0017570.001634002858304000
2017-02-0317450.0017550.0017360.0017430.001470002566508000
2017-02-0217750.0017790.0017420.0017450.001622002849786000
2017-02-0117640.0017850.0017580.0017780.001671002968469000
2017-01-3117930.0017990.0017810.0017810.001949003485676000
2017-01-3017920.0017930.0017730.0017910.001295002310372000
2017-01-2718020.0018160.0017900.0017970.001733003119385000
2017-01-2618070.0018090.0017850.0018010.001854003336876000
2017-01-2518110.0018240.0017860.0017990.001516002728592000
2017-01-2417910.0017940.0017760.0017820.001647002937811000
2017-01-2318130.0018150.0017840.0017840.002618004701644000
2017-01-2018100.0018490.0018020.0018400.002063003779151000
2017-01-1918490.0018610.0018130.0018200.003354006153905000
2017-01-1818500.0018670.0018390.0018630.001993003693064000
2017-01-1718730.0018740.0018480.0018510.002083003867696000
2017-01-1618830.0018990.0018770.0018850.001534002892057000
2017-01-1319000.0019140.0019000.0019090.001272002425166000
2017-01-1219080.0019130.0018820.0019000.001440002734645000
2017-01-1119170.0019210.0018980.0019060.001407002681849000
2017-01-1019250.0019340.0019060.0019120.003346006417765000
2017-01-0618750.0019050.0018700.0019040.003630006874528000
2017-01-0518490.0018780.0018320.0018740.002815005254902000
2017-01-0418440.0018670.0018280.0018610.002568004762196000
2016-12-3018240.0018400.0018160.0018340.001320002414612000
2016-12-2918400.0018450.0018250.0018330.002208004046667000
2016-12-2818470.0018640.0018390.0018590.001043001936544000
2016-12-2718570.0018660.0018480.0018550.001065001976298000
2016-12-2618600.0018650.0018480.0018570.00777001444723000
2016-12-2218840.0018840.0018480.0018600.001618003010421000
2016-12-2118910.0018910.0018640.0018700.001393002607201000
2016-12-2018720.0018930.0018620.0018910.001685003174342000
2016-12-1918600.0018870.0018590.0018820.001684003163585000
2016-12-1618590.0018620.0018370.0018560.002506004647406000
2016-12-1518610.0018750.0018300.0018390.003120005762758000
2016-12-1419000.0019080.0018680.0018730.002169004077269000
2016-12-1318070.0018980.0018040.0018940.004478008361067000
2016-12-1218220.0018220.0017900.0017980.004429007984457000
2016-12-0918450.0018510.0018150.0018230.003236005926075000
2016-12-0818600.0018620.0018200.0018370.002844005215668000
2016-12-0718600.0018640.0018220.0018330.002805005166641000
2016-12-0618750.0018820.0018380.0018480.003328006173181000
2016-12-0518600.0018730.0018510.0018590.002896005382411000
2016-12-0218970.0019020.0018590.0018650.002931005495527000
2016-12-0118980.0019210.0018830.0019050.004433008444215000
2016-11-3018900.0018960.0018710.0018790.004640008742434000
2016-11-2918550.0019010.0018530.0018900.004234007993037000
2016-11-2818710.0018840.0018660.0018820.001518002850782000
2016-11-2518790.0018820.0018660.0018740.002081003900362000
2016-11-2418620.0018680.0018380.0018670.001766003285791000
2016-11-2218330.0018630.0018180.0018510.002488004591087000
2016-11-2118350.0018480.0018230.0018330.002008003685844000
2016-11-1818350.0018370.0018110.0018220.002319004230689000
2016-11-1717930.0018170.0017870.0018170.001793003237186000
2016-11-1618060.0018200.0017830.0018060.002114003814749000
2016-11-1517900.0017990.0017560.0017890.002392004254353000
2016-11-1417880.0017950.0017630.0017950.001714003061489000
2016-11-1118400.0018420.0017560.0017880.004041007240231000
2016-11-1018150.0018450.0017880.0018390.003674006694584000
2016-11-0917990.0018040.0017000.0017090.003201005560601000
2016-11-0818030.0018070.0017780.0017920.001389002486615000
2016-11-0718100.0018100.0017870.0017880.001813003252454000
2016-11-0417780.0018000.0017650.0017850.002165003852171000
2016-11-0218010.0018170.0017910.0018120.002504004523041000
2016-11-0118250.0018250.0017880.0018150.001784003230677000
2016-10-3117940.0018030.0017850.0017960.003106005578698000
2016-10-2818080.0018150.0017680.0017950.003543006343705000
2016-10-2717840.0018000.0017720.0018000.002766004948741000
2016-10-2617600.0018250.0017600.0017850.004335007766932000
2016-10-2517700.0018280.0017640.0018220.005168009350464000
2016-10-2417330.0017550.0017270.0017470.002276003968761000
2016-10-2117460.0017490.0017220.0017240.003595006222172000
2016-10-2017300.0017730.0017260.0017730.003732006572316000
2016-10-1917350.0017390.0017120.0017300.003675006340528000
2016-10-1817110.0017540.0017080.0017510.005335009292656000
2016-10-1716680.0017170.0016680.0017120.005614009542738000
2016-10-1416290.0016440.0016260.0016400.002375003890823000
2016-10-1316250.0016390.0016110.0016260.001975003210313000
2016-10-1216010.0016430.0016010.0016110.002555004144238000
2016-10-1116250.0016320.0016040.0016080.002302003717743000
2016-10-0716260.0016460.0016220.0016330.002962004840928000
2016-10-0616150.0016560.0016100.0016310.003118005109636000
2016-10-0515450.0016180.0015400.0016010.003448005462532000
2016-10-0415200.0015360.0015080.0015340.001728002640328000
2016-10-0315150.0015180.0014980.0015140.001759002657216000
2016-09-3015160.0015220.0014850.0014920.004384006576868000
2016-09-2915490.0015580.0015280.0015540.002081003214742000
2016-09-2815310.0015370.0015190.0015290.001334002038215000
2016-09-2714930.0015310.0014770.0015310.002134003232449000
2016-09-2615030.0015060.0014870.0014910.001514002261337000
2016-09-2314920.0015270.0014920.0015030.002851004297898000
2016-09-2115270.0015450.0014850.0015320.003860005852981000
2016-09-2015000.0015460.0014990.0015440.002236003430947000
2016-09-1615160.0015350.0015120.0015290.001534002339148000
2016-09-1515310.0015440.0015150.0015290.001131001726930000
2016-09-1415170.0015750.0015100.0015440.002376003666861000
2016-09-1315370.0015480.0015270.0015360.001490002292022000
2016-09-1215380.0015400.0015140.0015270.001307001991829000
2016-09-0915770.0015770.0015530.0015570.001793002809131000
2016-09-0815810.0015810.0015520.0015790.001557002443375000
2016-09-0715580.0015840.0015500.0015810.002057003234238000
2016-09-0615450.0015820.0015410.0015800.001642002574681000
2016-09-0515960.0015960.0015460.0015500.001796002800595000
2016-09-0215350.0015720.0015300.0015670.002268003542506000
2016-09-0115230.0015370.0015010.0015370.001811002760201000
2016-08-3115180.0015230.0014970.0015040.002541003828235000
2016-08-3015080.0015110.0015020.0015040.00903001359570000
2016-08-2915200.0015200.0014950.0015080.001428002151365000
2016-08-2615060.0015060.0014740.0014770.001920002847508000
2016-08-2515210.0015240.0015040.0015160.001492002261013000
2016-08-2414980.0015120.0014900.0015080.002273003416709000
2016-08-2314780.0014910.0014620.0014760.001746002576927000
2016-08-2214630.0014950.0014560.0014870.002636003906447000
2016-08-1914660.0014870.0014560.0014660.002693003955484000
2016-08-1814920.0014950.0014590.0014630.003361004944884000
2016-08-1715230.0015340.0014960.0015140.001992003009750000
2016-08-1615570.0015630.0015220.0015240.002131003275377000
2016-08-1515860.0015960.0015560.0015670.002810004414316000
2016-08-1215600.0016040.0015490.0015960.006283009965296000
2016-08-1015500.0015540.0015110.0015520.002736004211836000
2016-08-0915270.0015560.0015160.0015510.002484003828743000
2016-08-0815810.0015810.0015370.0015490.001916002972804000
2016-08-0515640.0015830.0015540.0015600.002510003925558000
2016-08-0415370.0015470.0015210.0015390.001990003058134000
2016-08-0315450.0015550.0015220.0015310.002688004130533000
2016-08-0215840.0016050.0015770.0015780.002141003400144000
2016-08-0115800.0016170.0015710.0016140.002235003580752000
2016-07-2915710.0016340.0015550.0016250.004004006387720000
2016-07-2815760.0016420.0015670.0015850.004676007506670000
2016-07-2715250.0016550.0015250.0015760.0085290013554323000
2016-07-2615850.0016150.0015690.0015750.004320006831443000
2016-07-2516230.0016660.0015900.0015970.004319007015066000
2016-07-2216210.0016590.0016070.0016550.003008004940854000
2016-07-2116360.0016500.0016300.0016460.003587005891511000
2016-07-2015940.0016120.0015720.0016040.004053006457870000
2016-07-1915400.0015970.0015230.0015910.004381006885928000
2016-07-1515340.0015380.0015120.0015230.003214004899038000
2016-07-1415340.0015510.0015250.0015250.002676004103794000
2016-07-1315780.0015780.0015300.0015360.003431005312378000
2016-07-1215290.0015350.0015070.0015180.003747005700710000
2016-07-1113970.0014570.0013930.0014420.002787004009333000
2016-07-0813990.0014000.0013670.0013740.002727003766725000
2016-07-0713980.0014080.0013800.0013930.004102005713868000
2016-07-0614500.0014580.0014130.0014280.003561005086948000
2016-07-0514880.0015020.0014630.0014870.002273003363029000
2016-07-0415100.0015150.0014930.0014990.002427003647532000
2016-07-0115490.0015640.0015130.0015240.002694004126651000
2016-06-3015790.0015840.0015530.0015530.003625005675365000
2016-06-2915310.0015590.0015170.0015510.003390005237350000
2016-06-2814840.0015220.0014550.0015010.003253004877420000
2016-06-2715020.0015060.0014570.0014910.003713005503969000
2016-06-2416580.0016670.0014700.0015000.005433008291534000
2016-06-2316140.0016430.0016000.0016400.002959004805259000
2016-06-2215920.0015940.0015730.0015830.002006003176712000
2016-06-2115490.0016050.0015450.0016010.002736004335527000
2016-06-2015440.0015650.0015420.0015540.001732002697573000
2016-06-1715370.0015440.0015250.0015330.003046004672552000
2016-06-1615270.0015460.0015210.0015290.004340006637196000
2016-06-1514980.0015290.0014950.0015200.002944004460031000
2016-06-1415100.0015140.0014750.0015060.003602005403851000
2016-06-1315400.0015490.0015210.0015320.003162004851485000
2016-06-1015970.0016080.0015550.0015650.004605007260681000
2016-06-0916230.0016240.0016000.0016000.002905004665206000
2016-06-0816680.0016680.0016340.0016510.002127003505436000
2016-06-0716650.0016690.0016500.0016640.001397002323651000
2016-06-0616450.0016690.0016370.0016660.001303002159622000
2016-06-0316700.0016850.0016580.0016630.001545002574854000
2016-06-0216890.0016960.0016550.0016620.002187003650276000
2016-06-0117090.0017300.0016980.0017130.002139003665447000
2016-05-3117160.0017380.0017120.0017290.004742008202507000
2016-05-3017290.0017360.0017120.0017180.001488002562038000
2016-05-2716900.0017280.0016770.0017170.002612004472778000
2016-05-2616600.0016880.0016540.0016770.002568004296609000
2016-05-2516520.0016600.0016370.0016380.001418002331662000
2016-05-2416380.0016520.0016350.0016400.001676002753662000
2016-05-2316240.0016490.0016080.0016410.001678002734782000
2016-05-2016250.0016630.0016250.0016490.001804002973010000
2016-05-1916340.0016540.0016220.0016500.002326003824905000
2016-05-1816280.0016450.0016100.0016200.002715004404726000
2016-05-1716350.0016350.0016050.0016280.002496004042953000
2016-05-1616230.0016390.0016190.0016280.001689002753301000
2016-05-1316560.0016620.0016070.0016170.002555004150355000
2016-05-1216490.0016630.0016450.0016560.002048003385608000
2016-05-1116780.0016810.0016600.0016670.002633004393329000
2016-05-1016000.0016690.0016000.0016650.003880006390105000
2016-05-0915690.0015880.0015590.0015770.002402003787823000
2016-05-0615500.0015780.0015500.0015720.002925004587522000
2016-05-0215400.0015650.0015360.0015460.003809005893802000
2016-04-2816600.0016870.0016080.0016080.005066008294938000
2016-04-2716290.0016940.0016040.0016600.00125660020675073000
2016-04-2617310.0017580.0017110.0017490.003678006397039000
2016-04-2517110.0017290.0016980.0017100.002500004273805000
2016-04-2217190.0017280.0016900.0017110.002602004442057000
2016-04-2117850.0017870.0017380.0017500.002494004379544000
2016-04-2017430.0017670.0017370.0017570.002003003516244000
2016-04-1917270.0017430.0017120.0017210.001179002031965000
2016-04-1816500.0016870.0016500.0016800.002596004350385000
2016-04-1517040.0017370.0017020.0017220.001817003133738000
2016-04-1417300.0017460.0017100.0017440.002097003635458000
2016-04-1316540.0017060.0016490.0017000.003089005218198000
2016-04-1216140.0016660.0016140.0016480.004311007089706000
2016-04-1116570.0016600.0016320.0016510.004352007162506000
2016-04-0816640.0017040.0016210.0016870.004099006835461000
2016-04-0717020.0017290.0016780.0017040.001907003246986000
2016-04-0617330.0017440.0016830.0017180.003538006044920000
2016-04-0517560.0017620.0017200.0017270.002908005039716000
2016-04-0417430.0017640.0017250.0017480.001745003042149000
2016-04-0117690.0017970.0017210.0017300.003759006563138000
2016-03-3118070.0018080.0017590.0017640.004617008181033000
2016-03-3018090.0018330.0017980.0017990.002390004336811000
2016-03-2918030.0018240.0017980.0018090.002302004165123000
2016-03-2817990.0018130.0017820.0018130.001769003186044000
2016-03-2517780.0018040.0017740.0018000.001828003278325000
2016-03-2417900.0018050.0017720.0017830.001775003172538000
2016-03-2318450.0018480.0017960.0018000.001489002704191000
2016-03-2218200.0018480.0018160.0018400.002702004958186000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog