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 |
|---|---|---|---|---|---|
| 2001/12/27 | 1,101 | 1,101 | 1,080 | 1,100 | 7,000 |
| 2001/12/26 | 1,101 | 1,101 | 1,100 | 1,100 | 4,000 |
| 2001/12/25 | 1,097 | 1,110 | 1,097 | 1,110 | 10,000 |
| 2001/12/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/12/20 | 1,174 | 1,174 | 1,165 | 1,165 | 4,000 |
| 2001/12/18 | 1,170 | 1,180 | 1,150 | 1,180 | 6,000 |
| 2001/12/12 | 1,150 | 1,200 | 1,080 | 1,200 | 21,000 |
| 2001/12/11 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 2001/12/10 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
| 2001/12/07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2001/12/06 | 1,202 | 1,202 | 1,200 | 1,200 | 4,000 |
| 2001/12/05 | 1,250 | 1,300 | 1,250 | 1,300 | 21,000 |
| 2001/12/04 | 1,190 | 1,270 | 1,190 | 1,270 | 22,000 |
| 2001/11/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/11/27 | 1,130 | 1,160 | 1,130 | 1,160 | 4,000 |
| 2001/11/26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/11/22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2001/11/20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2001/11/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/11/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/11/13 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 2001/11/09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/11/07 | 1,180 | 1,200 | 1,170 | 1,200 | 3,000 |
| 2001/11/06 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 |
| 2001/10/31 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 2001/10/30 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 2001/10/29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2001/10/26 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 |
| 2001/10/25 | 1,151 | 1,200 | 1,151 | 1,200 | 27,000 |
| 2001/10/24 | 1,190 | 1,190 | 1,150 | 1,150 | 12,000 |
| 2001/10/22 | 1,179 | 1,190 | 1,179 | 1,190 | 12,000 |
| 2001/10/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2001/10/18 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 |
| 2001/10/17 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 |
| 2001/10/16 | 1,149 | 1,200 | 1,130 | 1,200 | 18,000 |
| 2001/10/15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2001/10/12 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
| 2001/10/11 | 1,105 | 1,150 | 1,105 | 1,150 | 21,000 |
| 2001/10/10 | 1,146 | 1,146 | 1,102 | 1,102 | 2,000 |
| 2001/10/09 | 1,100 | 1,149 | 1,100 | 1,149 | 19,000 |
| 2001/10/05 | 1,099 | 1,099 | 1,095 | 1,095 | 2,000 |
| 2001/10/04 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 |
| 2001/10/03 | 1,030 | 1,050 | 1,030 | 1,030 | 8,000 |
| 2001/10/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/09/28 | 1,081 | 1,093 | 1,081 | 1,093 | 4,000 |
| 2001/09/27 | 1,108 | 1,108 | 1,021 | 1,021 | 6,000 |
| 2001/09/26 | 1,011 | 1,116 | 1,011 | 1,116 | 8,000 |
| 2001/09/25 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 2001/09/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/09/20 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 |
| 2001/09/19 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 |
| 2001/09/17 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 2001/09/14 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 2001/09/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/09/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/09/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/09/10 | 1,050 | 1,050 | 1,010 | 1,050 | 8,000 |
| 2001/09/07 | 1,050 | 1,051 | 1,050 | 1,051 | 5,000 |
| 2001/09/04 | 1,051 | 1,060 | 1,051 | 1,060 | 2,000 |
| 2001/09/03 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 2001/08/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/08/30 | 1,071 | 1,071 | 1,070 | 1,070 | 8,000 |
| 2001/08/28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/08/27 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 2001/08/24 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2001/08/23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/08/21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2001/08/20 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2001/08/17 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2001/08/15 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2001/08/09 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2001/08/07 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2001/08/03 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 |
| 2001/07/31 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 |
| 2001/07/30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2001/07/27 | 1,150 | 1,150 | 1,144 | 1,150 | 4,000 |
| 2001/07/26 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 |
| 2001/07/25 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 |
| 2001/07/24 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 2001/07/23 | 1,120 | 1,120 | 1,080 | 1,080 | 12,000 |
| 2001/07/17 | 1,151 | 1,151 | 1,120 | 1,151 | 3,000 |
| 2001/07/16 | 1,151 | 1,151 | 1,151 | 1,151 | 3,000 |
| 2001/07/13 | 1,081 | 1,150 | 1,081 | 1,150 | 3,000 |
| 2001/07/12 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2001/07/11 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 |
| 2001/07/09 | 1,174 | 1,174 | 1,150 | 1,150 | 3,000 |
| 2001/07/06 | 1,130 | 1,195 | 1,110 | 1,195 | 29,000 |
| 2001/07/05 | 1,120 | 1,125 | 1,120 | 1,125 | 5,000 |
| 2001/07/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/07/02 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 |
| 2001/06/29 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 |
| 2001/06/28 | 1,040 | 1,100 | 1,040 | 1,090 | 5,000 |
| 2001/06/27 | 1,111 | 1,111 | 1,110 | 1,110 | 2,000 |
| 2001/06/26 | 1,080 | 1,130 | 1,080 | 1,110 | 9,000 |
| 2001/06/25 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 2001/06/22 | 1,075 | 1,075 | 1,070 | 1,071 | 6,000 |
| 2001/06/21 | 1,070 | 1,100 | 1,070 | 1,070 | 14,000 |
| 2001/06/20 | 1,050 | 1,062 | 1,040 | 1,062 | 11,000 |
| 2001/06/19 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 |
| 2001/06/18 | 1,021 | 1,039 | 1,021 | 1,039 | 3,000 |
| 2001/06/15 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 2001/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
| 2001/06/13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2001/06/12 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 |
| 2001/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/06/08 | 999 | 1,020 | 999 | 1,020 | 3,000 |
| 2001/06/07 | 989 | 989 | 989 | 989 | 1,000 |
| 2001/06/06 | 989 | 989 | 985 | 985 | 3,000 |
| 2001/06/05 | 988 | 988 | 988 | 988 | 1,000 |
| 2001/06/04 | 998 | 998 | 998 | 998 | 1,000 |
| 2001/06/01 | 981 | 982 | 981 | 982 | 2,000 |
| 2001/05/31 | 985 | 985 | 982 | 982 | 3,000 |
| 2001/05/30 | 982 | 991 | 981 | 991 | 4,000 |
| 2001/05/29 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 2001/05/28 | 1,040 | 1,040 | 1,003 | 1,003 | 10,000 |
| 2001/05/25 | 1,020 | 1,060 | 1,015 | 1,060 | 29,000 |
| 2001/05/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/05/23 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2001/05/22 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 2001/05/21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2001/05/18 | 1,010 | 1,010 | 1,005 | 1,005 | 2,000 |
| 2001/05/17 | 1,022 | 1,022 | 1,020 | 1,020 | 3,000 |
| 2001/05/16 | 1,030 | 1,030 | 1,020 | 1,020 | 26,000 |
| 2001/05/15 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
| 2001/05/11 | 1,050 | 1,050 | 1,040 | 1,050 | 6,000 |
| 2001/05/10 | 1,060 | 1,080 | 1,050 | 1,050 | 6,000 |
| 2001/05/09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2001/05/07 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 |
| 2001/05/02 | 1,097 | 1,098 | 1,075 | 1,075 | 7,000 |
| 2001/05/01 | 1,099 | 1,099 | 1,098 | 1,098 | 2,000 |
| 2001/04/27 | 1,050 | 1,070 | 1,050 | 1,050 | 9,000 |
| 2001/04/26 | 1,021 | 1,025 | 1,021 | 1,025 | 2,000 |
| 2001/04/24 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 2001/04/23 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2001/04/20 | 1,010 | 1,040 | 1,000 | 1,000 | 9,000 |
| 2001/04/19 | 975 | 1,000 | 975 | 1,000 | 6,000 |
| 2001/04/18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2001/04/16 | 991 | 991 | 991 | 991 | 1,000 |
| 2001/04/13 | 1,000 | 1,000 | 990 | 990 | 11,000 |
| 2001/04/09 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/04/06 | 972 | 972 | 970 | 970 | 3,000 |
| 2001/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/04/03 | 975 | 975 | 970 | 970 | 4,000 |
| 2001/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/03/30 | 990 | 990 | 990 | 990 | 3,000 |
| 2001/03/28 | 968 | 970 | 968 | 970 | 2,000 |
| 2001/03/26 | 1,040 | 1,055 | 1,040 | 1,055 | 11,000 |
| 2001/03/23 | 980 | 1,020 | 979 | 1,020 | 15,000 |
| 2001/03/22 | 979 | 979 | 975 | 979 | 4,000 |
| 2001/03/21 | 970 | 990 | 970 | 980 | 9,000 |
| 2001/03/19 | 981 | 981 | 970 | 970 | 4,000 |
| 2001/03/15 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/03/14 | 981 | 981 | 960 | 960 | 11,000 |
| 2001/03/13 | 995 | 995 | 991 | 991 | 3,000 |
| 2001/03/12 | 997 | 997 | 997 | 997 | 4,000 |
| 2001/03/09 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2001/03/06 | 1,000 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2001/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/03/02 | 975 | 975 | 961 | 970 | 5,000 |
| 2001/03/01 | 990 | 990 | 980 | 980 | 7,000 |
| 2001/02/28 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2001/02/27 | 1,020 | 1,020 | 990 | 990 | 7,000 |
| 2001/02/26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |