シモジマ(7482)の株価時系列情報
シモジマ(7482)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,215 | 1,215 | 1,195 | 1,196 | 109,300 |
| 2025/06/12 | 1,223 | 1,223 | 1,214 | 1,215 | 35,100 |
| 2025/06/11 | 1,219 | 1,224 | 1,215 | 1,223 | 38,800 |
| 2025/06/10 | 1,211 | 1,217 | 1,210 | 1,216 | 37,100 |
| 2025/06/09 | 1,202 | 1,211 | 1,200 | 1,211 | 36,400 |
| 2025/06/06 | 1,205 | 1,209 | 1,198 | 1,202 | 27,300 |
| 2025/06/05 | 1,198 | 1,211 | 1,198 | 1,207 | 51,100 |
| 2025/06/04 | 1,190 | 1,206 | 1,183 | 1,198 | 57,800 |
| 2025/06/03 | 1,200 | 1,200 | 1,183 | 1,191 | 85,700 |
| 2025/06/02 | 1,211 | 1,217 | 1,198 | 1,203 | 69,400 |
| 2025/05/30 | 1,215 | 1,225 | 1,205 | 1,222 | 39,400 |
| 2025/05/29 | 1,220 | 1,224 | 1,207 | 1,218 | 65,100 |
| 2025/05/28 | 1,219 | 1,230 | 1,211 | 1,219 | 79,000 |
| 2025/05/27 | 1,212 | 1,220 | 1,211 | 1,212 | 57,000 |
| 2025/05/26 | 1,193 | 1,211 | 1,193 | 1,207 | 87,600 |
| 2025/05/23 | 1,189 | 1,202 | 1,185 | 1,197 | 100,500 |
| 2025/05/22 | 1,177 | 1,194 | 1,170 | 1,192 | 135,300 |
| 2025/05/21 | 1,158 | 1,194 | 1,155 | 1,186 | 449,100 |
| 2025/05/20 | 1,132 | 1,156 | 1,131 | 1,142 | 1,165,900 |
| 2025/05/19 | 1,130 | 1,130 | 1,112 | 1,119 | 400,700 |
| 2025/05/16 | 1,142 | 1,147 | 1,136 | 1,137 | 102,200 |
| 2025/05/15 | 1,159 | 1,168 | 1,149 | 1,149 | 135,800 |
| 2025/05/14 | 1,181 | 1,183 | 1,159 | 1,169 | 305,500 |
| 2025/05/13 | 1,292 | 1,297 | 1,256 | 1,278 | 64,300 |
| 2025/05/12 | 1,285 | 1,375 | 1,252 | 1,341 | 118,100 |
| 2025/05/09 | 1,261 | 1,287 | 1,259 | 1,286 | 26,100 |
| 2025/05/08 | 1,251 | 1,255 | 1,237 | 1,250 | 14,300 |
| 2025/05/07 | 1,232 | 1,278 | 1,215 | 1,257 | 58,800 |
| 2025/05/02 | 1,231 | 1,237 | 1,219 | 1,232 | 14,700 |
| 2025/05/01 | 1,238 | 1,238 | 1,220 | 1,231 | 12,300 |
| 2025/04/30 | 1,241 | 1,241 | 1,221 | 1,233 | 9,400 |
| 2025/04/28 | 1,237 | 1,244 | 1,218 | 1,242 | 32,500 |
| 2025/04/25 | 1,236 | 1,238 | 1,228 | 1,231 | 8,400 |
| 2025/04/24 | 1,252 | 1,254 | 1,225 | 1,236 | 16,000 |
| 2025/04/23 | 1,248 | 1,254 | 1,238 | 1,249 | 22,600 |
| 2025/04/22 | 1,222 | 1,247 | 1,222 | 1,238 | 9,900 |
| 2025/04/21 | 1,228 | 1,229 | 1,215 | 1,215 | 15,500 |
| 2025/04/18 | 1,202 | 1,228 | 1,202 | 1,228 | 14,900 |
| 2025/04/17 | 1,185 | 1,198 | 1,181 | 1,195 | 11,800 |
| 2025/04/16 | 1,186 | 1,191 | 1,180 | 1,185 | 15,100 |
| 2025/04/15 | 1,199 | 1,200 | 1,184 | 1,186 | 11,500 |
| 2025/04/14 | 1,180 | 1,195 | 1,179 | 1,192 | 14,400 |
| 2025/04/11 | 1,158 | 1,180 | 1,139 | 1,159 | 23,600 |
| 2025/04/10 | 1,191 | 1,191 | 1,162 | 1,183 | 21,200 |
| 2025/04/09 | 1,128 | 1,138 | 1,106 | 1,125 | 36,600 |
| 2025/04/08 | 1,131 | 1,175 | 1,131 | 1,152 | 28,000 |
| 2025/04/07 | 1,074 | 1,110 | 1,065 | 1,086 | 57,400 |
| 2025/04/04 | 1,180 | 1,180 | 1,121 | 1,142 | 50,400 |
| 2025/04/03 | 1,212 | 1,214 | 1,196 | 1,204 | 46,000 |
| 2025/04/02 | 1,248 | 1,248 | 1,225 | 1,225 | 28,100 |
| 2025/04/01 | 1,255 | 1,258 | 1,244 | 1,248 | 21,700 |
| 2025/03/31 | 1,270 | 1,277 | 1,250 | 1,250 | 39,400 |
| 2025/03/28 | 1,290 | 1,292 | 1,272 | 1,272 | 131,100 |
| 2025/03/27 | 1,326 | 1,337 | 1,314 | 1,319 | 245,400 |
| 2025/03/26 | 1,340 | 1,343 | 1,331 | 1,338 | 55,200 |
| 2025/03/25 | 1,337 | 1,339 | 1,327 | 1,338 | 24,300 |
| 2025/03/24 | 1,343 | 1,344 | 1,329 | 1,329 | 54,000 |
| 2025/03/21 | 1,345 | 1,356 | 1,338 | 1,338 | 33,300 |
| 2025/03/19 | 1,344 | 1,357 | 1,344 | 1,352 | 13,000 |
| 2025/03/18 | 1,345 | 1,363 | 1,344 | 1,344 | 28,900 |
| 2025/03/17 | 1,338 | 1,349 | 1,335 | 1,344 | 96,700 |
| 2025/03/14 | 1,326 | 1,340 | 1,324 | 1,324 | 31,600 |
| 2025/03/13 | 1,334 | 1,344 | 1,330 | 1,337 | 20,800 |
| 2025/03/12 | 1,323 | 1,338 | 1,323 | 1,325 | 32,100 |
| 2025/03/11 | 1,325 | 1,329 | 1,316 | 1,317 | 40,800 |
| 2025/03/10 | 1,337 | 1,350 | 1,337 | 1,340 | 90,400 |
| 2025/03/07 | 1,351 | 1,351 | 1,330 | 1,337 | 68,100 |
| 2025/03/06 | 1,339 | 1,365 | 1,339 | 1,357 | 94,400 |
| 2025/03/05 | 1,313 | 1,334 | 1,313 | 1,330 | 56,500 |
| 2025/03/04 | 1,309 | 1,322 | 1,309 | 1,311 | 68,600 |
| 2025/03/03 | 1,303 | 1,318 | 1,298 | 1,308 | 79,600 |
| 2025/02/28 | 1,299 | 1,304 | 1,287 | 1,287 | 67,900 |
| 2025/02/27 | 1,280 | 1,300 | 1,277 | 1,295 | 88,600 |
| 2025/02/26 | 1,286 | 1,286 | 1,269 | 1,272 | 39,400 |
| 2025/02/25 | 1,281 | 1,290 | 1,276 | 1,286 | 38,500 |
| 2025/02/21 | 1,298 | 1,308 | 1,285 | 1,285 | 20,200 |
| 2025/02/20 | 1,306 | 1,310 | 1,299 | 1,299 | 16,000 |
| 2025/02/19 | 1,318 | 1,329 | 1,310 | 1,310 | 20,000 |
| 2025/02/18 | 1,315 | 1,324 | 1,315 | 1,318 | 10,600 |
| 2025/02/17 | 1,316 | 1,334 | 1,314 | 1,314 | 13,100 |
| 2025/02/14 | 1,329 | 1,329 | 1,314 | 1,316 | 9,700 |
| 2025/02/13 | 1,312 | 1,330 | 1,308 | 1,328 | 10,000 |
| 2025/02/12 | 1,330 | 1,336 | 1,300 | 1,300 | 24,400 |
| 2025/02/10 | 1,346 | 1,347 | 1,330 | 1,330 | 10,200 |
| 2025/02/07 | 1,335 | 1,349 | 1,322 | 1,345 | 11,500 |
| 2025/02/06 | 1,317 | 1,335 | 1,315 | 1,335 | 10,600 |
| 2025/02/05 | 1,299 | 1,317 | 1,299 | 1,308 | 12,000 |
| 2025/02/04 | 1,312 | 1,316 | 1,296 | 1,296 | 8,400 |
| 2025/02/03 | 1,316 | 1,316 | 1,294 | 1,297 | 22,000 |
| 2025/01/31 | 1,326 | 1,326 | 1,314 | 1,320 | 7,600 |
| 2025/01/30 | 1,317 | 1,325 | 1,315 | 1,325 | 14,100 |
| 2025/01/29 | 1,340 | 1,340 | 1,323 | 1,323 | 6,700 |
| 2025/01/28 | 1,315 | 1,344 | 1,315 | 1,331 | 7,900 |
| 2025/01/27 | 1,314 | 1,325 | 1,309 | 1,316 | 7,400 |
| 2025/01/24 | 1,294 | 1,312 | 1,294 | 1,299 | 8,200 |
| 2025/01/23 | 1,298 | 1,300 | 1,293 | 1,294 | 10,500 |
| 2025/01/22 | 1,294 | 1,305 | 1,294 | 1,298 | 9,300 |
| 2025/01/21 | 1,290 | 1,294 | 1,286 | 1,287 | 9,200 |
| 2025/01/20 | 1,272 | 1,292 | 1,272 | 1,286 | 10,200 |
| 2025/01/17 | 1,280 | 1,280 | 1,268 | 1,268 | 14,100 |
| 2025/01/16 | 1,296 | 1,298 | 1,278 | 1,278 | 18,400 |
| 2025/01/15 | 1,285 | 1,298 | 1,285 | 1,286 | 8,700 |
| 2025/01/14 | 1,305 | 1,305 | 1,282 | 1,283 | 25,300 |
| 2025/01/10 | 1,302 | 1,317 | 1,302 | 1,303 | 4,900 |
| 2025/01/09 | 1,310 | 1,324 | 1,302 | 1,302 | 12,500 |
| 2025/01/08 | 1,315 | 1,322 | 1,308 | 1,310 | 11,100 |
| 2025/01/07 | 1,333 | 1,333 | 1,307 | 1,307 | 16,000 |
| 2025/01/06 | 1,350 | 1,356 | 1,319 | 1,319 | 18,300 |
| 2024/12/30 | 1,350 | 1,358 | 1,339 | 1,339 | 6,700 |
| 2024/12/27 | 1,357 | 1,357 | 1,335 | 1,347 | 10,700 |
| 2024/12/26 | 1,320 | 1,355 | 1,320 | 1,355 | 16,200 |
| 2024/12/25 | 1,304 | 1,337 | 1,295 | 1,337 | 7,100 |
| 2024/12/24 | 1,311 | 1,311 | 1,297 | 1,303 | 9,500 |
| 2024/12/23 | 1,297 | 1,308 | 1,297 | 1,308 | 5,800 |
| 2024/12/20 | 1,305 | 1,310 | 1,292 | 1,292 | 10,200 |
| 2024/12/19 | 1,293 | 1,304 | 1,292 | 1,293 | 5,600 |
| 2024/12/18 | 1,308 | 1,311 | 1,296 | 1,296 | 15,800 |
| 2024/12/17 | 1,311 | 1,314 | 1,302 | 1,308 | 7,200 |
| 2024/12/16 | 1,306 | 1,317 | 1,305 | 1,309 | 5,000 |
| 2024/12/13 | 1,293 | 1,305 | 1,293 | 1,299 | 15,400 |
| 2024/12/12 | 1,294 | 1,312 | 1,289 | 1,293 | 10,500 |
| 2024/12/11 | 1,282 | 1,293 | 1,282 | 1,286 | 9,200 |
| 2024/12/10 | 1,298 | 1,301 | 1,282 | 1,282 | 23,800 |
| 2024/12/09 | 1,290 | 1,310 | 1,290 | 1,298 | 11,300 |
| 2024/12/06 | 1,283 | 1,294 | 1,283 | 1,290 | 10,000 |
| 2024/12/05 | 1,273 | 1,284 | 1,273 | 1,274 | 9,200 |
| 2024/12/04 | 1,289 | 1,292 | 1,272 | 1,272 | 10,300 |
| 2024/12/03 | 1,284 | 1,299 | 1,284 | 1,292 | 14,000 |
| 2024/12/02 | 1,272 | 1,286 | 1,272 | 1,285 | 5,300 |
| 2024/11/29 | 1,280 | 1,283 | 1,272 | 1,272 | 7,900 |
| 2024/11/28 | 1,270 | 1,280 | 1,270 | 1,280 | 5,700 |
| 2024/11/27 | 1,294 | 1,295 | 1,268 | 1,270 | 17,500 |
| 2024/11/26 | 1,283 | 1,298 | 1,282 | 1,294 | 9,500 |
| 2024/11/25 | 1,288 | 1,293 | 1,279 | 1,282 | 12,900 |
| 2024/11/22 | 1,276 | 1,286 | 1,276 | 1,276 | 6,900 |
| 2024/11/21 | 1,292 | 1,292 | 1,277 | 1,277 | 5,600 |
| 2024/11/20 | 1,293 | 1,294 | 1,282 | 1,284 | 9,400 |
| 2024/11/19 | 1,311 | 1,311 | 1,294 | 1,294 | 7,300 |
| 2024/11/18 | 1,296 | 1,308 | 1,296 | 1,304 | 6,100 |
| 2024/11/15 | 1,305 | 1,310 | 1,296 | 1,296 | 6,800 |
| 2024/11/14 | 1,293 | 1,304 | 1,286 | 1,291 | 12,300 |
| 2024/11/13 | 1,309 | 1,314 | 1,293 | 1,295 | 13,300 |
| 2024/11/12 | 1,305 | 1,341 | 1,305 | 1,310 | 22,300 |
| 2024/11/11 | 1,349 | 1,349 | 1,302 | 1,302 | 17,700 |
| 2024/11/08 | 1,360 | 1,362 | 1,344 | 1,349 | 5,400 |
| 2024/11/07 | 1,316 | 1,358 | 1,316 | 1,358 | 9,600 |
| 2024/11/06 | 1,306 | 1,323 | 1,306 | 1,316 | 7,700 |
| 2024/11/05 | 1,313 | 1,314 | 1,303 | 1,303 | 9,500 |
| 2024/11/01 | 1,304 | 1,317 | 1,304 | 1,305 | 9,900 |
| 2024/10/31 | 1,308 | 1,333 | 1,308 | 1,325 | 12,000 |
| 2024/10/30 | 1,314 | 1,331 | 1,297 | 1,297 | 37,300 |
| 2024/10/29 | 1,307 | 1,327 | 1,307 | 1,319 | 6,400 |
| 2024/10/28 | 1,292 | 1,315 | 1,285 | 1,307 | 11,200 |
| 2024/10/25 | 1,306 | 1,312 | 1,290 | 1,292 | 12,600 |
| 2024/10/24 | 1,309 | 1,321 | 1,302 | 1,314 | 13,900 |
| 2024/10/23 | 1,322 | 1,328 | 1,307 | 1,314 | 14,200 |
| 2024/10/22 | 1,348 | 1,348 | 1,322 | 1,322 | 13,100 |
| 2024/10/21 | 1,335 | 1,353 | 1,335 | 1,348 | 7,700 |
| 2024/10/18 | 1,338 | 1,341 | 1,333 | 1,333 | 3,300 |
| 2024/10/17 | 1,342 | 1,347 | 1,328 | 1,332 | 11,300 |
| 2024/10/16 | 1,328 | 1,347 | 1,328 | 1,342 | 10,300 |
| 2024/10/15 | 1,346 | 1,353 | 1,338 | 1,341 | 12,900 |
| 2024/10/11 | 1,340 | 1,344 | 1,334 | 1,341 | 11,600 |
| 2024/10/10 | 1,357 | 1,357 | 1,342 | 1,346 | 5,500 |
| 2024/10/09 | 1,365 | 1,370 | 1,354 | 1,358 | 6,300 |
| 2024/10/08 | 1,385 | 1,385 | 1,365 | 1,365 | 7,700 |
| 2024/10/07 | 1,385 | 1,391 | 1,371 | 1,388 | 17,100 |
| 2024/10/04 | 1,348 | 1,373 | 1,348 | 1,371 | 18,700 |
| 2024/10/03 | 1,348 | 1,356 | 1,335 | 1,348 | 18,300 |
| 2024/10/02 | 1,335 | 1,339 | 1,320 | 1,326 | 22,900 |
| 2024/10/01 | 1,304 | 1,346 | 1,304 | 1,335 | 15,900 |
| 2024/09/30 | 1,311 | 1,325 | 1,300 | 1,302 | 25,600 |
| 2024/09/27 | 1,353 | 1,353 | 1,323 | 1,326 | 23,900 |
| 2024/09/26 | 1,354 | 1,372 | 1,351 | 1,365 | 39,200 |
| 2024/09/25 | 1,338 | 1,349 | 1,333 | 1,342 | 17,700 |
| 2024/09/24 | 1,326 | 1,338 | 1,310 | 1,333 | 34,100 |
| 2024/09/20 | 1,316 | 1,316 | 1,305 | 1,315 | 22,600 |
| 2024/09/19 | 1,300 | 1,307 | 1,285 | 1,305 | 24,400 |
| 2024/09/18 | 1,286 | 1,290 | 1,271 | 1,290 | 23,700 |
| 2024/09/17 | 1,272 | 1,282 | 1,269 | 1,279 | 15,800 |
| 2024/09/13 | 1,268 | 1,274 | 1,260 | 1,267 | 24,400 |
| 2024/09/12 | 1,267 | 1,279 | 1,259 | 1,260 | 25,400 |
| 2024/09/11 | 1,298 | 1,298 | 1,255 | 1,267 | 31,200 |
| 2024/09/10 | 1,300 | 1,310 | 1,293 | 1,298 | 12,600 |
| 2024/09/09 | 1,284 | 1,300 | 1,268 | 1,293 | 17,100 |
| 2024/09/06 | 1,288 | 1,305 | 1,282 | 1,297 | 27,700 |
| 2024/09/05 | 1,270 | 1,287 | 1,262 | 1,276 | 13,900 |
| 2024/09/04 | 1,275 | 1,290 | 1,262 | 1,270 | 21,400 |
| 2024/09/03 | 1,283 | 1,304 | 1,283 | 1,300 | 13,300 |
| 2024/09/02 | 1,297 | 1,300 | 1,277 | 1,283 | 24,100 |
| 2024/08/30 | 1,288 | 1,294 | 1,280 | 1,294 | 11,700 |
| 2024/08/29 | 1,279 | 1,285 | 1,272 | 1,284 | 14,200 |
| 2024/08/28 | 1,280 | 1,282 | 1,263 | 1,274 | 17,500 |
| 2024/08/27 | 1,249 | 1,280 | 1,249 | 1,280 | 14,900 |
| 2024/08/26 | 1,251 | 1,258 | 1,246 | 1,248 | 16,100 |
| 2024/08/23 | 1,230 | 1,248 | 1,230 | 1,245 | 8,900 |
| 2024/08/22 | 1,232 | 1,232 | 1,220 | 1,227 | 5,700 |
| 2024/08/21 | 1,219 | 1,231 | 1,214 | 1,223 | 10,400 |
| 2024/08/20 | 1,222 | 1,236 | 1,218 | 1,235 | 21,100 |
| 2024/08/19 | 1,224 | 1,224 | 1,201 | 1,201 | 30,900 |