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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,248 | 1,259 | 1,244 | 1,253 | 10,500 |
| 2024/04/22 | 1,245 | 1,252 | 1,241 | 1,246 | 9,600 |
| 2024/04/19 | 1,266 | 1,266 | 1,221 | 1,227 | 24,600 |
| 2024/04/18 | 1,260 | 1,273 | 1,256 | 1,268 | 21,000 |
| 2024/04/17 | 1,295 | 1,295 | 1,260 | 1,260 | 17,100 |
| 2024/04/16 | 1,329 | 1,329 | 1,292 | 1,293 | 36,700 |
| 2024/04/15 | 1,331 | 1,343 | 1,325 | 1,336 | 16,700 |
| 2024/04/12 | 1,342 | 1,342 | 1,330 | 1,331 | 19,600 |
| 2024/04/11 | 1,335 | 1,344 | 1,324 | 1,332 | 13,200 |
| 2024/04/10 | 1,328 | 1,340 | 1,328 | 1,340 | 8,400 |
| 2024/04/09 | 1,312 | 1,332 | 1,312 | 1,328 | 13,200 |
| 2024/04/08 | 1,317 | 1,320 | 1,307 | 1,312 | 15,600 |
| 2024/04/05 | 1,305 | 1,322 | 1,304 | 1,314 | 17,700 |
| 2024/04/04 | 1,350 | 1,350 | 1,318 | 1,322 | 31,700 |
| 2024/04/03 | 1,335 | 1,358 | 1,331 | 1,352 | 20,800 |
| 2024/04/02 | 1,359 | 1,362 | 1,332 | 1,339 | 21,900 |
| 2024/04/01 | 1,378 | 1,380 | 1,352 | 1,359 | 18,600 |
| 2024/03/29 | 1,385 | 1,402 | 1,369 | 1,374 | 25,300 |
| 2024/03/28 | 1,435 | 1,450 | 1,383 | 1,385 | 150,800 |
| 2024/03/27 | 1,466 | 1,484 | 1,447 | 1,471 | 242,100 |
| 2024/03/26 | 1,441 | 1,477 | 1,435 | 1,466 | 83,600 |
| 2024/03/25 | 1,417 | 1,439 | 1,407 | 1,428 | 64,400 |
| 2024/03/22 | 1,394 | 1,425 | 1,392 | 1,423 | 39,000 |
| 2024/03/21 | 1,390 | 1,411 | 1,383 | 1,393 | 88,000 |
| 2024/03/19 | 1,370 | 1,376 | 1,352 | 1,376 | 20,900 |
| 2024/03/18 | 1,373 | 1,386 | 1,370 | 1,370 | 33,900 |
| 2024/03/15 | 1,387 | 1,388 | 1,368 | 1,373 | 34,900 |
| 2024/03/14 | 1,365 | 1,388 | 1,365 | 1,378 | 28,900 |
| 2024/03/13 | 1,380 | 1,380 | 1,353 | 1,358 | 24,200 |
| 2024/03/12 | 1,328 | 1,380 | 1,315 | 1,380 | 46,000 |
| 2024/03/11 | 1,351 | 1,351 | 1,325 | 1,336 | 53,800 |
| 2024/03/08 | 1,320 | 1,364 | 1,320 | 1,357 | 129,600 |
| 2024/03/07 | 1,331 | 1,342 | 1,320 | 1,326 | 109,900 |
| 2024/03/06 | 1,299 | 1,335 | 1,298 | 1,333 | 123,700 |
| 2024/03/05 | 1,265 | 1,304 | 1,265 | 1,300 | 72,000 |
| 2024/03/04 | 1,293 | 1,293 | 1,269 | 1,274 | 98,900 |
| 2024/03/01 | 1,307 | 1,313 | 1,284 | 1,291 | 61,200 |
| 2024/02/29 | 1,325 | 1,327 | 1,296 | 1,310 | 88,000 |
| 2024/02/28 | 1,300 | 1,317 | 1,300 | 1,315 | 87,900 |
| 2024/02/27 | 1,293 | 1,322 | 1,287 | 1,307 | 46,100 |
| 2024/02/26 | 1,321 | 1,321 | 1,292 | 1,293 | 44,800 |
| 2024/02/22 | 1,294 | 1,312 | 1,286 | 1,310 | 31,100 |
| 2024/02/21 | 1,275 | 1,294 | 1,275 | 1,285 | 25,700 |
| 2024/02/20 | 1,284 | 1,284 | 1,276 | 1,278 | 23,300 |
| 2024/02/19 | 1,268 | 1,280 | 1,261 | 1,275 | 23,300 |
| 2024/02/16 | 1,253 | 1,273 | 1,241 | 1,272 | 28,200 |
| 2024/02/15 | 1,260 | 1,260 | 1,236 | 1,240 | 36,500 |
| 2024/02/14 | 1,289 | 1,289 | 1,250 | 1,260 | 39,000 |
| 2024/02/13 | 1,249 | 1,296 | 1,242 | 1,285 | 82,400 |
| 2024/02/09 | 1,321 | 1,342 | 1,310 | 1,313 | 56,300 |
| 2024/02/08 | 1,302 | 1,330 | 1,283 | 1,327 | 42,300 |
| 2024/02/07 | 1,289 | 1,300 | 1,281 | 1,296 | 24,700 |
| 2024/02/06 | 1,290 | 1,306 | 1,284 | 1,291 | 21,100 |
| 2024/02/05 | 1,328 | 1,328 | 1,271 | 1,291 | 135,900 |
| 2024/02/02 | 1,332 | 1,332 | 1,303 | 1,314 | 22,900 |
| 2024/02/01 | 1,320 | 1,332 | 1,320 | 1,325 | 14,900 |
| 2024/01/31 | 1,321 | 1,328 | 1,314 | 1,326 | 12,700 |
| 2024/01/30 | 1,345 | 1,345 | 1,323 | 1,323 | 15,700 |
| 2024/01/29 | 1,318 | 1,341 | 1,318 | 1,338 | 15,200 |
| 2024/01/26 | 1,309 | 1,322 | 1,308 | 1,314 | 20,200 |
| 2024/01/25 | 1,310 | 1,318 | 1,310 | 1,312 | 15,100 |
| 2024/01/24 | 1,321 | 1,327 | 1,312 | 1,312 | 15,800 |
| 2024/01/23 | 1,330 | 1,338 | 1,312 | 1,321 | 20,900 |
| 2024/01/22 | 1,315 | 1,328 | 1,314 | 1,327 | 18,700 |
| 2024/01/19 | 1,314 | 1,317 | 1,296 | 1,308 | 17,600 |
| 2024/01/18 | 1,298 | 1,317 | 1,298 | 1,313 | 22,800 |
| 2024/01/17 | 1,299 | 1,324 | 1,297 | 1,298 | 26,500 |
| 2024/01/16 | 1,326 | 1,326 | 1,295 | 1,299 | 22,500 |
| 2024/01/15 | 1,319 | 1,335 | 1,315 | 1,323 | 20,700 |
| 2024/01/12 | 1,340 | 1,344 | 1,307 | 1,322 | 25,600 |
| 2024/01/11 | 1,330 | 1,339 | 1,314 | 1,336 | 34,300 |
| 2024/01/10 | 1,320 | 1,332 | 1,315 | 1,325 | 26,300 |
| 2024/01/09 | 1,308 | 1,331 | 1,308 | 1,314 | 31,500 |
| 2024/01/05 | 1,300 | 1,315 | 1,296 | 1,302 | 15,800 |
| 2024/01/04 | 1,277 | 1,299 | 1,265 | 1,298 | 18,100 |
| 2023/12/29 | 1,288 | 1,296 | 1,277 | 1,288 | 13,900 |
| 2023/12/28 | 1,285 | 1,296 | 1,280 | 1,289 | 40,000 |
| 2023/12/27 | 1,285 | 1,286 | 1,277 | 1,286 | 15,800 |
| 2023/12/26 | 1,264 | 1,283 | 1,264 | 1,276 | 15,800 |
| 2023/12/25 | 1,274 | 1,279 | 1,245 | 1,258 | 14,000 |
| 2023/12/22 | 1,260 | 1,266 | 1,256 | 1,263 | 9,800 |
| 2023/12/21 | 1,261 | 1,271 | 1,247 | 1,260 | 21,300 |
| 2023/12/20 | 1,254 | 1,268 | 1,233 | 1,261 | 27,700 |
| 2023/12/19 | 1,221 | 1,248 | 1,221 | 1,243 | 23,900 |
| 2023/12/18 | 1,190 | 1,221 | 1,183 | 1,221 | 41,600 |
| 2023/12/15 | 1,186 | 1,196 | 1,178 | 1,191 | 24,000 |
| 2023/12/14 | 1,210 | 1,210 | 1,179 | 1,184 | 14,700 |
| 2023/12/13 | 1,198 | 1,213 | 1,192 | 1,205 | 12,500 |
| 2023/12/12 | 1,224 | 1,230 | 1,196 | 1,201 | 30,200 |
| 2023/12/11 | 1,225 | 1,233 | 1,208 | 1,222 | 33,500 |
| 2023/12/08 | 1,239 | 1,247 | 1,200 | 1,216 | 55,100 |
| 2023/12/07 | 1,260 | 1,272 | 1,252 | 1,253 | 13,100 |
| 2023/12/06 | 1,264 | 1,288 | 1,234 | 1,272 | 46,900 |
| 2023/12/05 | 1,292 | 1,304 | 1,271 | 1,271 | 23,700 |
| 2023/12/04 | 1,294 | 1,317 | 1,294 | 1,304 | 18,100 |
| 2023/12/01 | 1,264 | 1,286 | 1,258 | 1,286 | 31,200 |
| 2023/11/30 | 1,247 | 1,262 | 1,245 | 1,262 | 23,100 |
| 2023/11/29 | 1,223 | 1,274 | 1,223 | 1,256 | 49,100 |
| 2023/11/28 | 1,221 | 1,235 | 1,213 | 1,229 | 18,700 |
| 2023/11/27 | 1,212 | 1,226 | 1,212 | 1,213 | 16,000 |
| 2023/11/24 | 1,229 | 1,229 | 1,209 | 1,211 | 19,600 |
| 2023/11/22 | 1,212 | 1,235 | 1,205 | 1,227 | 11,200 |
| 2023/11/21 | 1,220 | 1,225 | 1,206 | 1,212 | 19,200 |
| 2023/11/20 | 1,230 | 1,235 | 1,217 | 1,221 | 21,300 |
| 2023/11/17 | 1,194 | 1,230 | 1,194 | 1,230 | 29,000 |
| 2023/11/16 | 1,205 | 1,214 | 1,199 | 1,202 | 19,200 |
| 2023/11/15 | 1,191 | 1,218 | 1,191 | 1,213 | 25,100 |
| 2023/11/14 | 1,182 | 1,194 | 1,174 | 1,190 | 13,400 |
| 2023/11/13 | 1,229 | 1,230 | 1,181 | 1,185 | 53,500 |
| 2023/11/10 | 1,259 | 1,259 | 1,202 | 1,217 | 135,400 |
| 2023/11/09 | 1,147 | 1,169 | 1,143 | 1,169 | 36,900 |
| 2023/11/08 | 1,172 | 1,172 | 1,141 | 1,147 | 18,600 |
| 2023/11/07 | 1,183 | 1,192 | 1,172 | 1,172 | 13,400 |
| 2023/11/06 | 1,201 | 1,201 | 1,172 | 1,183 | 30,400 |
| 2023/11/02 | 1,175 | 1,177 | 1,152 | 1,177 | 23,900 |
| 2023/11/01 | 1,155 | 1,174 | 1,146 | 1,173 | 20,200 |
| 2023/10/31 | 1,135 | 1,158 | 1,130 | 1,158 | 21,300 |
| 2023/10/30 | 1,141 | 1,143 | 1,120 | 1,131 | 23,300 |
| 2023/10/27 | 1,130 | 1,146 | 1,121 | 1,143 | 13,900 |
| 2023/10/26 | 1,141 | 1,154 | 1,112 | 1,116 | 26,400 |
| 2023/10/25 | 1,129 | 1,165 | 1,129 | 1,157 | 26,700 |
| 2023/10/24 | 1,120 | 1,131 | 1,099 | 1,123 | 27,500 |
| 2023/10/23 | 1,124 | 1,132 | 1,117 | 1,117 | 15,100 |
| 2023/10/20 | 1,115 | 1,135 | 1,114 | 1,124 | 12,300 |
| 2023/10/19 | 1,110 | 1,121 | 1,110 | 1,118 | 6,100 |
| 2023/10/18 | 1,113 | 1,118 | 1,099 | 1,114 | 10,400 |
| 2023/10/17 | 1,109 | 1,129 | 1,108 | 1,111 | 12,900 |
| 2023/10/16 | 1,121 | 1,130 | 1,092 | 1,094 | 19,500 |
| 2023/10/13 | 1,150 | 1,150 | 1,117 | 1,121 | 14,100 |
| 2023/10/12 | 1,142 | 1,160 | 1,142 | 1,159 | 21,300 |
| 2023/10/11 | 1,148 | 1,148 | 1,131 | 1,133 | 14,100 |
| 2023/10/10 | 1,138 | 1,154 | 1,138 | 1,148 | 12,100 |
| 2023/10/06 | 1,122 | 1,146 | 1,120 | 1,136 | 15,600 |
| 2023/10/05 | 1,100 | 1,123 | 1,100 | 1,120 | 20,500 |
| 2023/10/04 | 1,106 | 1,126 | 1,091 | 1,095 | 26,700 |
| 2023/10/03 | 1,145 | 1,145 | 1,111 | 1,113 | 23,600 |
| 2023/10/02 | 1,159 | 1,183 | 1,146 | 1,147 | 17,200 |
| 2023/09/29 | 1,164 | 1,178 | 1,155 | 1,161 | 13,600 |
| 2023/09/28 | 1,161 | 1,178 | 1,158 | 1,165 | 21,300 |
| 2023/09/27 | 1,160 | 1,183 | 1,144 | 1,179 | 26,500 |
| 2023/09/26 | 1,177 | 1,181 | 1,168 | 1,176 | 13,200 |
| 2023/09/25 | 1,178 | 1,179 | 1,165 | 1,177 | 15,000 |
| 2023/09/22 | 1,161 | 1,178 | 1,157 | 1,168 | 16,500 |
| 2023/09/21 | 1,177 | 1,193 | 1,173 | 1,173 | 15,100 |
| 2023/09/20 | 1,220 | 1,220 | 1,182 | 1,183 | 32,600 |
| 2023/09/19 | 1,229 | 1,233 | 1,215 | 1,232 | 19,600 |
| 2023/09/15 | 1,213 | 1,229 | 1,206 | 1,229 | 17,300 |
| 2023/09/14 | 1,201 | 1,217 | 1,201 | 1,211 | 14,300 |
| 2023/09/13 | 1,224 | 1,224 | 1,196 | 1,205 | 14,600 |
| 2023/09/12 | 1,206 | 1,226 | 1,202 | 1,226 | 13,200 |
| 2023/09/11 | 1,193 | 1,204 | 1,191 | 1,195 | 11,500 |
| 2023/09/08 | 1,194 | 1,210 | 1,194 | 1,194 | 24,300 |
| 2023/09/07 | 1,218 | 1,227 | 1,214 | 1,216 | 16,200 |
| 2023/09/06 | 1,228 | 1,228 | 1,211 | 1,226 | 16,300 |
| 2023/09/05 | 1,215 | 1,230 | 1,201 | 1,230 | 20,700 |
| 2023/09/04 | 1,200 | 1,222 | 1,186 | 1,219 | 25,000 |
| 2023/09/01 | 1,181 | 1,220 | 1,181 | 1,202 | 33,100 |
| 2023/08/31 | 1,174 | 1,183 | 1,129 | 1,174 | 34,900 |
| 2023/08/30 | 1,170 | 1,185 | 1,164 | 1,183 | 15,700 |
| 2023/08/29 | 1,146 | 1,163 | 1,135 | 1,163 | 25,200 |
| 2023/08/28 | 1,127 | 1,143 | 1,127 | 1,143 | 9,600 |
| 2023/08/25 | 1,114 | 1,117 | 1,103 | 1,114 | 21,000 |
| 2023/08/24 | 1,124 | 1,128 | 1,113 | 1,120 | 26,800 |
| 2023/08/23 | 1,132 | 1,134 | 1,115 | 1,133 | 23,500 |
| 2023/08/22 | 1,109 | 1,139 | 1,109 | 1,134 | 15,300 |
| 2023/08/21 | 1,117 | 1,128 | 1,102 | 1,109 | 20,200 |
| 2023/08/18 | 1,130 | 1,145 | 1,110 | 1,117 | 25,300 |
| 2023/08/17 | 1,145 | 1,145 | 1,108 | 1,132 | 38,000 |
| 2023/08/16 | 1,184 | 1,184 | 1,145 | 1,146 | 36,500 |
| 2023/08/15 | 1,200 | 1,213 | 1,146 | 1,191 | 62,700 |
| 2023/08/14 | 1,240 | 1,240 | 1,172 | 1,204 | 93,000 |
| 2023/08/10 | 1,102 | 1,124 | 1,096 | 1,120 | 30,200 |
| 2023/08/09 | 1,069 | 1,104 | 1,069 | 1,101 | 18,100 |
| 2023/08/08 | 1,078 | 1,078 | 1,069 | 1,073 | 9,900 |
| 2023/08/07 | 1,060 | 1,078 | 1,059 | 1,076 | 9,700 |
| 2023/08/04 | 1,051 | 1,067 | 1,050 | 1,062 | 9,400 |
| 2023/08/03 | 1,070 | 1,078 | 1,054 | 1,055 | 15,200 |
| 2023/08/02 | 1,080 | 1,085 | 1,073 | 1,078 | 10,100 |
| 2023/08/01 | 1,086 | 1,086 | 1,077 | 1,082 | 6,400 |
| 2023/07/31 | 1,091 | 1,104 | 1,085 | 1,095 | 15,900 |
| 2023/07/28 | 1,057 | 1,083 | 1,055 | 1,079 | 23,100 |
| 2023/07/27 | 1,063 | 1,069 | 1,060 | 1,064 | 9,200 |
| 2023/07/26 | 1,069 | 1,073 | 1,061 | 1,067 | 4,200 |
| 2023/07/25 | 1,065 | 1,071 | 1,060 | 1,069 | 13,100 |
| 2023/07/24 | 1,060 | 1,067 | 1,059 | 1,065 | 9,900 |
| 2023/07/21 | 1,050 | 1,064 | 1,047 | 1,057 | 12,200 |
| 2023/07/20 | 1,061 | 1,067 | 1,050 | 1,054 | 15,500 |
| 2023/07/19 | 1,062 | 1,069 | 1,054 | 1,061 | 19,900 |
| 2023/07/18 | 1,037 | 1,057 | 1,037 | 1,054 | 11,800 |
| 2023/07/14 | 1,052 | 1,052 | 1,034 | 1,037 | 14,700 |
| 2023/07/13 | 1,051 | 1,051 | 1,039 | 1,043 | 16,800 |
| 2023/07/12 | 1,062 | 1,069 | 1,051 | 1,051 | 39,300 |
| 2023/07/11 | 1,073 | 1,082 | 1,059 | 1,066 | 22,700 |
| 2023/07/10 | 1,062 | 1,079 | 1,051 | 1,073 | 30,500 |
| 2023/07/07 | 1,065 | 1,073 | 1,058 | 1,058 | 30,200 |
| 2023/07/06 | 1,084 | 1,088 | 1,079 | 1,080 | 13,700 |
| 2023/07/05 | 1,096 | 1,102 | 1,088 | 1,092 | 17,500 |
| 2023/07/04 | 1,115 | 1,120 | 1,101 | 1,101 | 19,600 |
| 2023/07/03 | 1,130 | 1,137 | 1,115 | 1,115 | 13,000 |
| 2023/06/30 | 1,117 | 1,121 | 1,094 | 1,113 | 46,200 |