[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 
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
2016-03-1818050.0018150.0017680.0017830.002501004462171000
2016-03-1718170.0018400.0018010.0018160.001801003280683000
2016-03-1617660.0018130.0017640.0018080.002733004908747000
2016-03-1517890.0018150.0017730.0017780.002089003743437000
2016-03-1417890.0017980.0017670.0017930.002282004078398000
2016-03-1117530.0017860.0017370.0017750.002757004858020000
2016-03-1017470.0017810.0017260.0017720.003282005768043000
2016-03-0917680.0017940.0017320.0017460.002888005059443000
2016-03-0817890.0018090.0017520.0017990.003505006263537000
2016-03-0718140.0018220.0017880.0018020.002277004099118000
2016-03-0418230.0018240.0017990.0018180.002198003984368000
2016-03-0318300.0018570.0018260.0018400.002863005267469000
2016-03-0218300.0018420.0018140.0018380.003580006572466000
2016-03-0117620.0017960.0017580.0017740.002426004307681000
2016-02-2918500.0018530.0017660.0017660.003697006642353000
2016-02-2618300.0018450.0018180.0018190.002645004837917000
2016-02-2518020.0018250.0017890.0018090.002826005112095000
2016-02-2418000.0018310.0017880.0018030.003644006579326000
2016-02-2318410.0018560.0018280.0018390.003108005719636000
2016-02-2217800.0018580.0017770.0018470.002262004154644000
2016-02-1917800.0018040.0017530.0017940.002052003651968000
2016-02-1817720.0018170.0017620.0017980.004492008080179000
2016-02-1717350.0017450.0017010.0017320.004092007046670000
2016-02-1617100.0017360.0017020.0017050.003354005759134000
2016-02-1516620.0017190.0016500.0017030.004248007202689000
2016-02-1215670.0016340.0015510.0015880.0067410010743189000
2016-02-1016020.0016580.0015300.0016240.00115810018663414000
2016-02-0918300.0018380.0017650.0017790.003409006116640000
2016-02-0818450.0019000.0018440.0018900.003116005870867000
2016-02-0518500.0018760.0018450.0018730.002911005412030000
2016-02-0418680.0018890.0018580.0018730.002135003997554000
2016-02-0318970.0019190.0018770.0019050.003226006127921000
2016-02-0219440.0019770.0019330.0019570.003762007382221000
2016-02-0119500.0019630.0019390.0019540.003514006863030000
2016-01-2918790.0019080.0018200.0019000.0060990011515056000
2016-01-2818770.0018920.0018650.0018650.004292008061979000
2016-01-2718610.0018900.0018540.0018870.0054430010202271000
2016-01-2617800.0018170.0017710.0017810.002614004683420000
2016-01-2517680.0018040.0017610.0017980.002844005095054000
2016-01-2216850.0017400.0016720.0017390.003046005199900000
2016-01-2116530.0016860.0016200.0016200.002302003804760000
2016-01-2017150.0017310.0016550.0016660.002500004192888000
2016-01-1917030.0017380.0016840.0017270.002150003690075000
2016-01-1816870.0017180.0016820.0017110.001982003370699000
2016-01-1517720.0017950.0017060.0017240.004126007161426000
2016-01-1417240.0017460.0017050.0017380.002583004457791000
2016-01-1317470.0017810.0017140.0017800.003979007041948000
2016-01-1217600.0017800.0016960.0016970.004555007882895000
2016-01-0817780.0018140.0017780.0017880.004091007349325000
2016-01-0718080.0018400.0017820.0017950.002583004660142000
2016-01-0618220.0018510.0017910.0018110.002808005093643000
2016-01-0518010.0018230.0017900.0018090.001673003025525000
2016-01-0418420.0018630.0018030.0018090.001510002751547000
2015-12-3018590.0018700.0018510.0018660.001220002274158000
2015-12-2918300.0018550.0018270.0018470.001581002914973000
2015-12-2818500.0018580.0018230.0018470.001002001843576000
2015-12-2518430.0018610.0018300.0018490.00925001710209000
2015-12-2419000.0019000.0018380.0018430.002045003801008000
2015-12-2218900.0019020.0018800.0019000.003390006430819000
2015-12-2118560.0018820.0018270.0018720.002906005397516000
2015-12-1818990.0019160.0018560.0018560.004190007868807000
2015-12-1718870.0019010.0018770.0018780.003710007004379000
2015-12-1618410.0018550.0018170.0018540.002284004211270000
2015-12-1518150.0018500.0018120.0018120.002920005341599000
2015-12-1417750.0018200.0017660.0018170.003061005496942000
2015-12-1118480.0018480.0018070.0018150.004286007841244000
2015-12-1017980.0018250.0017950.0018080.002281004132315000
2015-12-0918100.0018280.0017920.0018000.002450004420601000
2015-12-0818270.0018450.0018170.0018200.002912005323369000
2015-12-0717920.0018270.0017810.0018140.004036007302894000
2015-12-0417550.0017760.0017310.0017570.003924006892256000
2015-12-0318190.0018190.0017810.0017940.002214003973929000
2015-12-0218350.0018500.0018100.0018100.002569004686656000
2015-12-0118330.0018530.0018310.0018420.001940003573740000
2015-11-3018640.0018680.0018220.0018270.003345006128172000
2015-11-2719090.0019100.0018810.0018850.00919001735629000
2015-11-2618750.0019110.0018650.0018990.002340004433489000

   ※ 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