[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 
2017-10-1614960.0015090.0014910.0014920.001501002246605000
2017-10-1314880.0014970.0014800.0014920.001952002905882000
2017-10-1215180.0015200.0014770.0014860.002756004115644000
2017-10-1114780.0014900.0014760.0014870.001430002122486000
2017-10-1014610.0014760.0014570.0014760.002239003286254000
2017-10-0614840.0014850.0014570.0014600.001808002649464000
2017-10-0514810.0014860.0014760.0014810.001659002457829000
2017-10-0414700.0014840.0014670.0014780.001883002780614000
2017-10-0314970.0015000.0014760.0014820.002670003961985000
2017-10-0215140.0015140.0014720.0014750.003325004923797000
2017-09-2915210.0015290.0014970.0014990.002292003449664000
2017-09-2815310.0015340.0015080.0015290.002322003542984000
2017-09-2715440.0015470.0015260.0015400.001410002166457000
2017-09-2615340.0015440.0015300.0015310.002279003495133000
2017-09-2515600.0015630.0015300.0015320.001747002687738000
2017-09-2215660.0015660.0015450.0015500.002362003667716000
2017-09-2115000.0015540.0015000.0015500.004094006290983000
2017-09-2014860.0014960.0014830.0014900.002722004051626000
2017-09-1914780.0014900.0014750.0014870.002798004155832000
2017-09-1514750.0014780.0014590.0014630.002989004379775000
2017-09-1414990.0014990.0014730.0014740.002028003004761000
2017-09-1315100.0015150.0014960.0015010.002301003460601000
2017-09-1214860.0015160.0014820.0015060.003635005473667000
2017-09-1114730.0014790.0014640.0014660.001240001822071000
2017-09-0814500.0014580.0014430.0014530.002181003163338000
2017-09-0714550.0014750.0014530.0014590.002188003200534000
2017-09-0614450.0014570.0014390.0014470.002050002968618000
2017-09-0514720.0014760.0014440.0014470.002254003282324000
2017-09-0414840.0014840.0014580.0014740.001959002882492000
2017-09-0115020.0015020.0014850.0014890.001431002134453000
2017-08-3114980.0015000.0014820.0014860.002371003530671000
2017-08-3014840.0014980.0014770.0014800.002759004098691000
2017-08-2914810.0014860.0014710.0014770.002397003540055000
2017-08-2815050.0015070.0014840.0014930.003269004876341000
2017-08-2515150.0015190.0014980.0015020.002299003457623000
2017-08-2415080.0015250.0015030.0015130.003977006020032000
2017-08-2315330.0015380.0015060.0015080.004423006710935000
2017-08-2215320.0015450.0015290.0015380.001616002483518000
2017-08-2115460.0015470.0015200.0015280.002601003974557000
2017-08-1815600.0015620.0015440.0015510.002094003249900000
2017-08-1715810.0015820.0015700.0015720.001823002869118000
2017-08-1615810.0015840.0015660.0015770.003100004879195000
2017-08-1515850.0015880.0015760.0015810.003783005987434000
2017-08-1415940.0016030.0015840.0015850.002856004540837000
2017-08-1015950.0016030.0015850.0016010.002250003594055000
2017-08-0916140.0016210.0015940.0016050.002577004134956000
2017-08-0816240.0016320.0016150.0016190.001609002607653000
2017-08-0716290.0016300.0016120.0016140.002268003667940000
2017-08-0416400.0016450.0016240.0016290.002076003387734000
2017-08-0316480.0016510.0016390.0016470.001911003146857000
2017-08-0216480.0016480.0016320.0016420.002522004139360000
2017-08-0116180.0016380.0016100.0016360.002477004037233000
2017-07-3116120.0016210.0016070.0016180.003927006350783000
2017-07-2816400.0016400.0016050.0016260.005806009405497000
2017-07-2716300.0016460.0016210.0016390.0063130010312292000
2017-07-2616250.0017090.0016230.0016270.00169980027962152000
2017-07-2518110.0018170.0018000.0018050.002284004127517000
2017-07-2417900.0018040.0017900.0018000.002253004052299000
2017-07-2118130.0018210.0018050.0018060.001529002767371000
2017-07-2017970.0018200.0017950.0018190.001446002618804000
2017-07-1917950.0017980.0017880.0017950.001976003543403000
2017-07-1817950.0018050.0017870.0018040.001448002602797000
2017-07-1418070.0018110.0017990.0018020.00996001796960000
2017-07-1318000.0018040.0017930.0018010.001404002527165000
2017-07-1218080.0018160.0017990.0018000.001499002703210000
2017-07-1117870.0018130.0017800.0018080.001544002780909000
2017-07-1017930.0017940.0017760.0017910.001599002858222000
2017-07-0717820.0017990.0017820.0017870.001927003449601000
2017-07-0617810.0017980.0017730.0017920.002258004047406000
2017-07-0517630.0017790.0017600.0017790.001851003279825000
2017-07-0417680.0017770.0017550.0017610.001627002866686000
2017-07-0317450.0017750.0017400.0017600.002489004379700000
2017-06-3017470.0017820.0017440.0017780.003230005711921000
2017-06-2917580.0017610.0017490.0017600.001687002962881000
2017-06-2817370.0017590.0017360.0017550.002144003754560000
2017-06-2717550.0017560.0017430.0017470.001412002467824000
2017-06-2617580.0017640.0017500.0017510.00974001709570000
2017-06-2317470.0017540.0017360.0017490.001450002529844000
2017-06-2217490.0017570.0017390.0017450.001629002846157000
2017-06-2117640.0017690.0017470.0017500.002097003678776000
2017-06-2017610.0017730.0017530.0017660.002421004276008000
2017-06-1917320.0017480.0017220.0017450.001520002644751000
2017-06-1617140.0017240.0017020.0017160.003176005450355000
2017-06-1517060.0017160.0016990.0017090.002058003515085000
2017-06-1417010.0017140.0016940.0017000.002439004157549000
2017-06-1316740.0016880.0016730.0016830.001191002004464000
2017-06-1216830.0016840.0016700.0016770.001682002818631000
2017-06-0916790.0017010.0016780.0016900.003003005065534000
2017-06-0817290.0017290.0017040.0017050.001965003368386000
2017-06-0717120.0017250.0017060.0017160.002549004373265000
2017-06-0617230.0017390.0017030.0017050.003537006064565000
2017-06-0517500.0017580.0017340.0017420.002104003675834000
2017-06-0217440.0017500.0017340.0017490.002796004878241000
2017-06-0117050.0017430.0017040.0017350.002428004197459000
2017-05-3117110.0017250.0017090.0017200.002265003891477000
2017-05-3017470.0017470.0017260.0017290.001573002726454000
2017-05-2917310.0017530.0017280.0017450.001206002103951000
2017-05-2617510.0017510.0017270.0017290.002153003734097000
2017-05-2517560.0017740.0017530.0017550.001439002532500000
2017-05-2417720.0017790.0017550.0017600.001577002784733000
2017-05-2317610.0017750.0017550.0017570.001573002772304000
2017-05-2217770.0017830.0017560.0017600.001696002988115000
2017-05-1917900.0017900.0017680.0017800.001779003162245000
2017-05-1817720.0017860.0017710.0017840.001594002836494000
2017-05-1717800.0017930.0017760.0017900.001386002474289000
2017-05-1617880.0017940.0017790.0017860.001227002190427000
2017-05-1517680.0017860.0017660.0017800.002150003817453000
2017-05-1217860.0017980.0017740.0017870.001818003242084000
2017-05-1117990.0018040.0017920.0018010.001706003069747000
2017-05-1017830.0017980.0017740.0017980.002504004483960000
2017-05-0918040.0018070.0017640.0017710.002563004555057000
2017-05-0817700.0017930.0017610.0017920.003683006567561000
2017-05-0217220.0017500.0017190.0017410.002786004843576000
2017-05-0117020.0017140.0016970.0017140.001313002242203000
2017-04-2817220.0017270.0016990.0017030.001608002746744000
2017-04-2717300.0017370.0017160.0017230.002549004398764000
2017-04-2617000.0017340.0016520.0017250.005819009901929000
2017-04-2516920.0017000.0016840.0016930.002663004511325000
2017-04-2417000.0017000.0016710.0016820.001616002719814000
2017-04-2116570.0016710.0016430.0016650.002263003757181000
2017-04-2016590.0016610.0016400.0016480.002086003443739000
2017-04-1916490.0016640.0016360.0016410.001957003224651000
2017-04-1816450.0016530.0016360.0016410.001274002093413000
2017-04-1716160.0016470.0016140.0016360.001656002708219000
2017-04-1416370.0016410.0016190.0016220.001365002222708000
2017-04-1316240.0016410.0016150.0016370.002320003783628000
2017-04-1216220.0016330.0016130.0016200.002189003550573000
2017-04-1116200.0016320.0016180.0016240.001661002697878000
2017-04-1016400.0016480.0016340.0016360.001170001917818000
2017-04-0716430.0016520.0016220.0016290.002354003848408000
2017-04-0616620.0016650.0016270.0016320.002293003760500000
2017-04-0516370.0016600.0016360.0016500.003480005739051000
2017-04-0416600.0016620.0016270.0016340.003389005569866000
2017-04-0316500.0016780.0016380.0016700.002709004503978000
2017-03-3116650.0016680.0016240.0016250.004092006721370000
2017-03-3017000.0017080.0016650.0016690.002414004058899000
2017-03-2917220.0017260.0017000.0017040.002026003459513000
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

   ※ 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