シマダヤ(250A)の株価時系列情報
シマダヤ(250A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,847 | 1,855 | 1,844 | 1,853 | 31,800 |
| 2026/02/09 | 1,835 | 1,850 | 1,830 | 1,839 | 22,900 |
| 2026/02/06 | 1,835 | 1,838 | 1,818 | 1,835 | 17,200 |
| 2026/02/05 | 1,817 | 1,839 | 1,813 | 1,835 | 26,800 |
| 2026/02/04 | 1,792 | 1,818 | 1,790 | 1,817 | 20,600 |
| 2026/02/03 | 1,800 | 1,808 | 1,785 | 1,792 | 33,500 |
| 2026/02/02 | 1,790 | 1,816 | 1,782 | 1,797 | 23,800 |
| 2026/01/30 | 1,775 | 1,783 | 1,762 | 1,783 | 22,000 |
| 2026/01/29 | 1,763 | 1,778 | 1,753 | 1,769 | 30,700 |
| 2026/01/28 | 1,781 | 1,781 | 1,761 | 1,764 | 24,600 |
| 2026/01/27 | 1,775 | 1,787 | 1,771 | 1,777 | 18,300 |
| 2026/01/26 | 1,785 | 1,786 | 1,772 | 1,779 | 27,100 |
| 2026/01/23 | 1,805 | 1,806 | 1,790 | 1,793 | 19,500 |
| 2026/01/22 | 1,814 | 1,820 | 1,799 | 1,800 | 14,700 |
| 2026/01/21 | 1,811 | 1,819 | 1,800 | 1,812 | 33,600 |
| 2026/01/20 | 1,819 | 1,846 | 1,814 | 1,838 | 28,900 |
| 2026/01/19 | 1,791 | 1,823 | 1,784 | 1,812 | 41,900 |
| 2026/01/16 | 1,765 | 1,785 | 1,762 | 1,784 | 21,700 |
| 2026/01/15 | 1,770 | 1,777 | 1,762 | 1,768 | 23,000 |
| 2026/01/14 | 1,772 | 1,783 | 1,761 | 1,770 | 44,300 |
| 2026/01/13 | 1,784 | 1,811 | 1,782 | 1,790 | 72,200 |
| 2026/01/09 | 1,752 | 1,765 | 1,752 | 1,765 | 15,600 |
| 2026/01/08 | 1,750 | 1,763 | 1,750 | 1,754 | 17,100 |
| 2026/01/07 | 1,759 | 1,765 | 1,749 | 1,751 | 21,500 |
| 2026/01/06 | 1,741 | 1,764 | 1,741 | 1,762 | 16,600 |
| 2026/01/05 | 1,755 | 1,770 | 1,737 | 1,737 | 32,900 |
| 2025/12/30 | 1,771 | 1,780 | 1,755 | 1,755 | 26,400 |
| 2025/12/29 | 1,769 | 1,775 | 1,762 | 1,772 | 27,500 |
| 2025/12/26 | 1,757 | 1,766 | 1,755 | 1,766 | 15,200 |
| 2025/12/25 | 1,762 | 1,762 | 1,755 | 1,757 | 16,300 |
| 2025/12/24 | 1,755 | 1,760 | 1,752 | 1,753 | 24,600 |
| 2025/12/23 | 1,751 | 1,766 | 1,751 | 1,759 | 18,900 |
| 2025/12/22 | 1,780 | 1,780 | 1,750 | 1,750 | 21,300 |
| 2025/12/19 | 1,760 | 1,775 | 1,759 | 1,775 | 28,100 |
| 2025/12/18 | 1,742 | 1,762 | 1,742 | 1,761 | 22,700 |
| 2025/12/17 | 1,743 | 1,750 | 1,740 | 1,742 | 16,900 |
| 2025/12/16 | 1,739 | 1,746 | 1,736 | 1,743 | 20,200 |
| 2025/12/15 | 1,729 | 1,743 | 1,717 | 1,743 | 27,800 |
| 2025/12/12 | 1,727 | 1,731 | 1,715 | 1,715 | 19,800 |
| 2025/12/11 | 1,748 | 1,749 | 1,714 | 1,714 | 34,500 |
| 2025/12/10 | 1,744 | 1,757 | 1,738 | 1,738 | 24,500 |
| 2025/12/09 | 1,753 | 1,753 | 1,737 | 1,744 | 12,000 |
| 2025/12/08 | 1,741 | 1,760 | 1,736 | 1,754 | 22,400 |
| 2025/12/05 | 1,734 | 1,745 | 1,731 | 1,733 | 17,200 |
| 2025/12/04 | 1,745 | 1,749 | 1,735 | 1,742 | 17,400 |
| 2025/12/03 | 1,751 | 1,751 | 1,738 | 1,738 | 20,700 |
| 2025/12/02 | 1,750 | 1,759 | 1,743 | 1,751 | 16,400 |
| 2025/12/01 | 1,777 | 1,779 | 1,750 | 1,750 | 24,800 |
| 2025/11/28 | 1,753 | 1,782 | 1,753 | 1,777 | 24,900 |
| 2025/11/27 | 1,760 | 1,766 | 1,752 | 1,766 | 21,100 |
| 2025/11/26 | 1,740 | 1,758 | 1,740 | 1,758 | 20,500 |
| 2025/11/25 | 1,767 | 1,773 | 1,739 | 1,739 | 38,400 |
| 2025/11/21 | 1,731 | 1,776 | 1,731 | 1,776 | 43,600 |
| 2025/11/20 | 1,745 | 1,764 | 1,738 | 1,738 | 33,500 |
| 2025/11/19 | 1,740 | 1,760 | 1,730 | 1,745 | 47,000 |
| 2025/11/18 | 1,740 | 1,755 | 1,726 | 1,736 | 49,600 |
| 2025/11/17 | 1,730 | 1,772 | 1,721 | 1,768 | 85,000 |
| 2025/11/14 | 1,717 | 1,725 | 1,680 | 1,721 | 167,100 |
| 2025/11/13 | 1,805 | 1,819 | 1,797 | 1,806 | 58,700 |
| 2025/11/12 | 1,773 | 1,808 | 1,772 | 1,788 | 35,900 |
| 2025/11/11 | 1,774 | 1,777 | 1,760 | 1,776 | 26,500 |
| 2025/11/10 | 1,738 | 1,770 | 1,738 | 1,765 | 33,700 |
| 2025/11/07 | 1,721 | 1,738 | 1,720 | 1,738 | 21,600 |
| 2025/11/06 | 1,739 | 1,740 | 1,721 | 1,721 | 28,600 |
| 2025/11/05 | 1,752 | 1,759 | 1,726 | 1,739 | 35,800 |
| 2025/11/04 | 1,767 | 1,767 | 1,746 | 1,750 | 41,000 |
| 2025/10/31 | 1,760 | 1,769 | 1,748 | 1,762 | 58,700 |
| 2025/10/30 | 1,762 | 1,795 | 1,751 | 1,751 | 288,500 |
| 2025/10/29 | 1,809 | 1,809 | 1,770 | 1,775 | 42,200 |
| 2025/10/28 | 1,796 | 1,815 | 1,793 | 1,805 | 32,300 |
| 2025/10/27 | 1,801 | 1,813 | 1,794 | 1,806 | 27,900 |
| 2025/10/24 | 1,826 | 1,831 | 1,796 | 1,796 | 26,300 |
| 2025/10/23 | 1,820 | 1,826 | 1,813 | 1,820 | 27,500 |
| 2025/10/22 | 1,792 | 1,826 | 1,792 | 1,826 | 45,600 |
| 2025/10/21 | 1,805 | 1,816 | 1,800 | 1,800 | 29,700 |
| 2025/10/20 | 1,793 | 1,814 | 1,793 | 1,801 | 32,600 |
| 2025/10/17 | 1,760 | 1,789 | 1,760 | 1,785 | 44,900 |
| 2025/10/16 | 1,762 | 1,765 | 1,750 | 1,760 | 23,600 |
| 2025/10/15 | 1,745 | 1,762 | 1,736 | 1,755 | 55,100 |
| 2025/10/14 | 1,727 | 1,749 | 1,720 | 1,732 | 55,200 |
| 2025/10/10 | 1,755 | 1,771 | 1,749 | 1,755 | 43,700 |
| 2025/10/09 | 1,787 | 1,808 | 1,766 | 1,768 | 35,400 |
| 2025/10/08 | 1,790 | 1,817 | 1,789 | 1,792 | 35,700 |
| 2025/10/07 | 1,788 | 1,796 | 1,779 | 1,790 | 25,400 |
| 2025/10/06 | 1,811 | 1,818 | 1,786 | 1,798 | 43,400 |
| 2025/10/03 | 1,766 | 1,800 | 1,766 | 1,799 | 55,400 |
| 2025/10/02 | 1,774 | 1,788 | 1,768 | 1,772 | 38,100 |
| 2025/10/01 | 1,796 | 1,802 | 1,769 | 1,774 | 51,000 |
| 2025/09/30 | 1,822 | 1,827 | 1,789 | 1,789 | 69,600 |
| 2025/09/29 | 1,855 | 1,880 | 1,828 | 1,828 | 92,200 |
| 2025/09/26 | 1,830 | 1,852 | 1,818 | 1,852 | 107,200 |
| 2025/09/25 | 1,808 | 1,823 | 1,793 | 1,823 | 142,400 |
| 2025/09/24 | 1,777 | 1,784 | 1,764 | 1,783 | 37,000 |
| 2025/09/22 | 1,780 | 1,789 | 1,767 | 1,768 | 55,300 |
| 2025/09/19 | 1,767 | 1,774 | 1,751 | 1,774 | 48,100 |
| 2025/09/18 | 1,774 | 1,774 | 1,758 | 1,759 | 27,600 |
| 2025/09/17 | 1,773 | 1,773 | 1,754 | 1,770 | 28,400 |
| 2025/09/16 | 1,755 | 1,773 | 1,753 | 1,769 | 38,000 |
| 2025/09/12 | 1,762 | 1,765 | 1,752 | 1,752 | 30,300 |
| 2025/09/11 | 1,760 | 1,764 | 1,752 | 1,762 | 22,900 |
| 2025/09/10 | 1,763 | 1,768 | 1,748 | 1,760 | 22,800 |
| 2025/09/09 | 1,759 | 1,765 | 1,745 | 1,752 | 37,200 |
| 2025/09/08 | 1,750 | 1,760 | 1,746 | 1,754 | 45,500 |
| 2025/09/05 | 1,738 | 1,743 | 1,732 | 1,736 | 29,500 |
| 2025/09/04 | 1,726 | 1,737 | 1,713 | 1,737 | 52,400 |
| 2025/09/03 | 1,736 | 1,741 | 1,722 | 1,722 | 40,400 |
| 2025/09/02 | 1,737 | 1,752 | 1,735 | 1,736 | 30,500 |
| 2025/09/01 | 1,732 | 1,752 | 1,727 | 1,737 | 31,400 |
| 2025/08/29 | 1,739 | 1,747 | 1,726 | 1,727 | 33,900 |
| 2025/08/28 | 1,740 | 1,744 | 1,719 | 1,739 | 48,500 |
| 2025/08/27 | 1,750 | 1,750 | 1,730 | 1,731 | 67,300 |
| 2025/08/26 | 1,754 | 1,759 | 1,750 | 1,750 | 33,800 |
| 2025/08/25 | 1,763 | 1,765 | 1,742 | 1,749 | 78,200 |
| 2025/08/22 | 1,780 | 1,781 | 1,763 | 1,763 | 52,500 |
| 2025/08/21 | 1,807 | 1,807 | 1,773 | 1,773 | 71,300 |
| 2025/08/20 | 1,796 | 1,807 | 1,782 | 1,804 | 70,500 |
| 2025/08/19 | 1,787 | 1,794 | 1,782 | 1,794 | 46,400 |
| 2025/08/18 | 1,775 | 1,798 | 1,772 | 1,787 | 76,600 |
| 2025/08/15 | 1,790 | 1,799 | 1,775 | 1,780 | 70,900 |
| 2025/08/14 | 1,800 | 1,800 | 1,773 | 1,790 | 158,500 |
| 2025/08/13 | 1,807 | 1,831 | 1,784 | 1,801 | 409,700 |
| 2025/08/12 | 1,964 | 1,970 | 1,933 | 1,970 | 116,100 |
| 2025/08/08 | 1,945 | 1,955 | 1,929 | 1,931 | 46,900 |
| 2025/08/07 | 1,917 | 1,945 | 1,907 | 1,945 | 34,000 |
| 2025/08/06 | 1,932 | 1,932 | 1,903 | 1,918 | 33,700 |
| 2025/08/05 | 1,901 | 1,939 | 1,884 | 1,920 | 47,900 |
| 2025/08/04 | 1,875 | 1,895 | 1,870 | 1,883 | 36,400 |
| 2025/08/01 | 1,911 | 1,928 | 1,888 | 1,897 | 45,500 |
| 2025/07/31 | 1,928 | 1,933 | 1,904 | 1,914 | 29,700 |
| 2025/07/30 | 1,903 | 1,935 | 1,903 | 1,928 | 36,800 |
| 2025/07/29 | 1,931 | 1,931 | 1,896 | 1,903 | 47,300 |
| 2025/07/28 | 1,963 | 1,964 | 1,925 | 1,936 | 31,700 |
| 2025/07/25 | 1,933 | 1,960 | 1,929 | 1,930 | 57,600 |
| 2025/07/24 | 1,949 | 1,949 | 1,916 | 1,928 | 42,500 |
| 2025/07/23 | 1,966 | 1,969 | 1,931 | 1,941 | 71,800 |
| 2025/07/22 | 1,930 | 1,964 | 1,930 | 1,953 | 52,200 |
| 2025/07/18 | 1,907 | 1,921 | 1,891 | 1,920 | 35,400 |
| 2025/07/17 | 1,917 | 1,928 | 1,904 | 1,907 | 18,600 |
| 2025/07/16 | 1,920 | 1,927 | 1,895 | 1,917 | 27,700 |
| 2025/07/15 | 1,914 | 1,942 | 1,914 | 1,927 | 28,500 |
| 2025/07/14 | 1,930 | 1,953 | 1,905 | 1,914 | 70,900 |
| 2025/07/11 | 1,889 | 1,933 | 1,889 | 1,916 | 59,700 |
| 2025/07/10 | 1,905 | 1,915 | 1,888 | 1,888 | 34,000 |
| 2025/07/09 | 1,907 | 1,919 | 1,886 | 1,891 | 43,300 |
| 2025/07/08 | 1,900 | 1,910 | 1,874 | 1,904 | 65,600 |
| 2025/07/07 | 1,886 | 1,910 | 1,851 | 1,892 | 173,200 |
| 2025/07/04 | 1,796 | 1,857 | 1,788 | 1,848 | 67,700 |
| 2025/07/03 | 1,825 | 1,825 | 1,766 | 1,779 | 53,200 |
| 2025/07/02 | 1,800 | 1,833 | 1,800 | 1,802 | 39,100 |
| 2025/07/01 | 1,843 | 1,843 | 1,800 | 1,800 | 35,700 |
| 2025/06/30 | 1,866 | 1,907 | 1,822 | 1,843 | 105,700 |
| 2025/06/27 | 1,792 | 1,812 | 1,792 | 1,812 | 18,800 |
| 2025/06/26 | 1,810 | 1,813 | 1,790 | 1,812 | 16,500 |
| 2025/06/25 | 1,805 | 1,815 | 1,790 | 1,809 | 28,100 |
| 2025/06/24 | 1,825 | 1,825 | 1,790 | 1,803 | 25,300 |
| 2025/06/23 | 1,797 | 1,825 | 1,781 | 1,825 | 23,400 |
| 2025/06/20 | 1,790 | 1,815 | 1,776 | 1,784 | 31,300 |
| 2025/06/19 | 1,788 | 1,797 | 1,780 | 1,781 | 18,000 |
| 2025/06/18 | 1,779 | 1,793 | 1,771 | 1,780 | 17,100 |
| 2025/06/17 | 1,780 | 1,790 | 1,750 | 1,767 | 20,100 |
| 2025/06/16 | 1,735 | 1,779 | 1,735 | 1,779 | 18,800 |
| 2025/06/13 | 1,763 | 1,764 | 1,731 | 1,731 | 24,100 |
| 2025/06/12 | 1,762 | 1,785 | 1,750 | 1,766 | 27,900 |
| 2025/06/11 | 1,751 | 1,779 | 1,742 | 1,762 | 28,700 |
| 2025/06/10 | 1,771 | 1,771 | 1,750 | 1,752 | 14,500 |
| 2025/06/09 | 1,780 | 1,799 | 1,752 | 1,752 | 15,400 |
| 2025/06/06 | 1,765 | 1,792 | 1,764 | 1,779 | 15,200 |
| 2025/06/05 | 1,794 | 1,805 | 1,769 | 1,773 | 24,200 |
| 2025/06/04 | 1,807 | 1,815 | 1,789 | 1,805 | 12,600 |
| 2025/06/03 | 1,815 | 1,815 | 1,788 | 1,793 | 21,300 |
| 2025/06/02 | 1,810 | 1,827 | 1,807 | 1,816 | 17,900 |
| 2025/05/30 | 1,789 | 1,827 | 1,789 | 1,809 | 20,800 |
| 2025/05/29 | 1,814 | 1,847 | 1,806 | 1,810 | 40,900 |
| 2025/05/28 | 1,764 | 1,820 | 1,764 | 1,814 | 46,600 |
| 2025/05/27 | 1,740 | 1,777 | 1,740 | 1,774 | 28,900 |
| 2025/05/26 | 1,770 | 1,802 | 1,737 | 1,738 | 33,500 |
| 2025/05/23 | 1,780 | 1,782 | 1,748 | 1,776 | 37,200 |
| 2025/05/22 | 1,764 | 1,784 | 1,755 | 1,780 | 22,500 |
| 2025/05/21 | 1,762 | 1,784 | 1,762 | 1,766 | 22,000 |
| 2025/05/20 | 1,762 | 1,780 | 1,742 | 1,762 | 42,800 |
| 2025/05/19 | 1,779 | 1,779 | 1,730 | 1,776 | 51,100 |
| 2025/05/16 | 1,809 | 1,813 | 1,736 | 1,750 | 43,700 |
| 2025/05/15 | 1,726 | 1,805 | 1,726 | 1,795 | 40,800 |
| 2025/05/14 | 1,747 | 1,769 | 1,716 | 1,746 | 53,900 |
| 2025/05/13 | 1,849 | 1,862 | 1,768 | 1,787 | 184,600 |
| 2025/05/12 | 1,855 | 1,868 | 1,836 | 1,862 | 66,200 |
| 2025/05/09 | 1,809 | 1,870 | 1,808 | 1,841 | 58,100 |
| 2025/05/08 | 1,810 | 1,838 | 1,790 | 1,828 | 51,200 |
| 2025/05/07 | 1,778 | 1,817 | 1,778 | 1,811 | 46,100 |
| 2025/05/02 | 1,783 | 1,793 | 1,765 | 1,791 | 40,900 |
| 2025/05/01 | 1,850 | 1,862 | 1,786 | 1,792 | 59,700 |
| 2025/04/30 | 1,787 | 1,891 | 1,787 | 1,870 | 150,600 |
| 2025/04/28 | 1,770 | 1,804 | 1,770 | 1,783 | 47,600 |
| 2025/04/25 | 1,789 | 1,836 | 1,770 | 1,783 | 79,500 |
| 2025/04/24 | 1,889 | 1,889 | 1,796 | 1,800 | 78,900 |
| 2025/04/23 | 1,860 | 1,889 | 1,825 | 1,889 | 161,400 |
| 2025/04/22 | 1,824 | 1,894 | 1,824 | 1,868 | 101,200 |
| 2025/04/21 | 1,820 | 1,850 | 1,815 | 1,823 | 138,800 |
| 2025/04/18 | 1,749 | 1,785 | 1,739 | 1,785 | 69,200 |
| 2025/04/17 | 1,716 | 1,751 | 1,716 | 1,733 | 60,800 |