日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 1,020 1,020 1,020 1,020 100
2002/12/27 1,020 1,020 1,020 1,020 1,200
2002/12/26 982 1,020 982 1,020 200
2002/12/25 980 980 980 980 2,400
2002/12/24 971 980 971 980 4,100
2002/12/20 1,021 1,021 1,021 1,021 2,800
2002/12/19 1,020 1,029 1,015 1,015 1,900
2002/12/18 1,028 1,028 1,020 1,020 800
2002/12/17 1,000 1,020 1,000 1,020 2,200
2002/12/16 980 1,020 980 1,020 1,700
2002/12/13 980 980 980 980 2,300
2002/12/12 980 980 980 980 10,600
2002/12/11 969 980 969 980 3,800
2002/12/10 969 969 950 969 3,700
2002/12/09 969 969 969 969 100
2002/12/06 970 970 970 970 500
2002/12/05 980 980 980 980 300
2002/12/04 978 978 950 950 1,500
2002/12/02 980 980 978 978 900
2002/11/29 980 980 980 980 900
2002/11/28 962 962 950 950 1,100
2002/11/27 961 961 961 961 400
2002/11/26 961 961 960 960 7,500
2002/11/25 952 952 952 952 200
2002/11/22 952 952 950 951 1,300
2002/11/20 951 952 950 952 5,900
2002/11/19 950 950 950 950 100
2002/11/18 970 970 960 960 2,400
2002/11/15 978 978 970 970 1,100
2002/11/14 910 970 910 970 4,000
2002/11/13 1,000 1,000 980 980 3,200
2002/11/12 966 966 966 966 300
2002/11/11 1,007 1,007 1,000 1,006 1,300
2002/11/08 1,006 1,006 1,006 1,006 1,000
2002/11/07 1,030 1,030 1,030 1,030 200
2002/11/05 1,006 1,010 1,006 1,010 1,500
2002/11/01 1,005 1,005 1,005 1,005 200
2002/10/30 1,005 1,005 1,000 1,000 1,300
2002/10/29 1,010 1,010 1,005 1,005 1,800
2002/10/28 1,013 1,013 1,010 1,010 18,800
2002/10/25 1,011 1,011 1,011 1,011 200
2002/10/24 1,030 1,030 1,030 1,030 100
2002/10/23 1,030 1,030 1,030 1,030 1,100
2002/10/22 1,040 1,045 1,040 1,045 3,000
2002/10/21 1,045 1,045 1,045 1,045 3,900
2002/10/18 1,054 1,054 1,045 1,045 300
2002/10/17 1,050 1,050 1,050 1,050 500
2002/10/15 1,075 1,080 1,075 1,080 1,000
2002/10/10 1,090 1,090 1,070 1,075 7,300
2002/10/09 1,090 1,100 1,090 1,100 2,400
2002/10/08 1,080 1,080 1,080 1,080 2,100
2002/10/07 1,071 1,071 1,060 1,060 4,400
2002/10/04 1,100 1,100 1,070 1,070 3,700
2002/10/03 1,080 1,080 1,055 1,055 4,500
2002/10/02 1,042 1,079 1,042 1,079 11,200
2002/10/01 1,042 1,042 1,042 1,042 100
2002/09/30 1,080 1,080 1,042 1,042 8,000
2002/09/26 1,100 1,100 1,099 1,099 5,600
2002/09/25 1,100 1,100 1,100 1,100 700
2002/09/24 1,100 1,100 1,080 1,100 3,200
2002/09/20 1,075 1,080 1,060 1,080 4,900
2002/09/19 1,060 1,060 1,060 1,060 2,100
2002/09/18 1,030 1,030 1,030 1,030 800
2002/09/17 1,035 1,035 1,030 1,030 3,500
2002/09/13 1,035 1,040 1,035 1,040 2,600
2002/09/12 1,040 1,040 1,040 1,040 8,500
2002/09/11 1,045 1,050 1,040 1,040 6,600
2002/09/10 1,040 1,045 1,040 1,045 1,200
2002/09/09 1,040 1,040 1,040 1,040 1,000
2002/09/06 1,045 1,045 1,045 1,045 500
2002/09/05 1,040 1,045 1,040 1,045 800
2002/09/04 1,050 1,050 1,050 1,050 300
2002/09/03 1,050 1,050 1,050 1,050 1,000
2002/09/02 1,070 1,070 1,050 1,050 1,500
2002/08/30 1,080 1,080 1,080 1,080 100
2002/08/29 1,080 1,080 1,080 1,080 100
2002/08/28 1,070 1,070 1,070 1,070 600
2002/08/27 1,080 1,080 1,070 1,070 2,500
2002/08/26 1,055 1,055 1,050 1,050 1,000
2002/08/22 1,050 1,050 1,050 1,050 100
2002/08/21 1,080 1,080 1,080 1,080 2,200
2002/08/20 1,095 1,095 1,080 1,080 1,200
2002/08/19 1,055 1,055 1,055 1,055 200
2002/08/13 1,051 1,051 1,051 1,051 1,000
2002/08/12 1,050 1,050 1,050 1,050 200
2002/08/09 1,050 1,050 1,050 1,050 1,200
2002/08/07 1,090 1,100 1,090 1,100 1,000
2002/08/06 1,050 1,100 1,050 1,100 2,400
2002/08/02 1,060 1,060 1,040 1,040 2,200
2002/07/31 1,110 1,110 1,050 1,050 3,400
2002/07/30 1,070 1,110 1,070 1,110 3,500
2002/07/29 1,050 1,070 1,045 1,070 1,400
2002/07/24 1,110 1,110 1,044 1,044 2,400
2002/07/23 1,115 1,115 1,110 1,110 2,600
2002/07/22 1,110 1,110 1,110 1,110 1,300
2002/07/18 1,110 1,110 1,110 1,110 6,300
2002/07/17 1,100 1,110 1,100 1,110 2,800
2002/07/15 1,100 1,100 1,100 1,100 2,400
2002/07/12 1,090 1,090 1,090 1,090 1,000
2002/07/11 1,070 1,070 1,070 1,070 2,500
2002/07/09 1,063 1,063 1,063 1,063 400
2002/07/08 1,100 1,100 1,060 1,062 6,500
2002/07/05 1,060 1,060 1,060 1,060 2,000
2002/07/04 1,060 1,060 1,060 1,060 2,000
2002/07/03 1,060 1,060 1,060 1,060 1,000
2002/07/01 1,050 1,050 1,040 1,040 3,600
2002/06/27 1,050 1,050 1,050 1,050 1,000
2002/06/26 1,050 1,050 1,050 1,050 3,000
2002/06/24 1,040 1,040 1,040 1,040 1,000
2002/06/20 1,120 1,120 1,120 1,120 3,000
2002/06/14 1,120 1,120 1,120 1,120 2,000
2002/06/13 1,120 1,139 1,120 1,139 2,000
2002/06/07 1,133 1,150 1,133 1,150 9,000
2002/06/06 1,115 1,115 1,115 1,115 1,000
2002/06/05 1,113 1,113 1,113 1,113 1,000
2002/06/03 1,113 1,113 1,113 1,113 1,000
2002/05/31 1,117 1,117 1,117 1,117 4,000
2002/05/30 1,117 1,117 1,117 1,117 1,000
2002/05/29 1,117 1,117 1,117 1,117 4,000
2002/05/28 1,105 1,105 1,105 1,105 1,000
2002/05/27 1,148 1,148 1,148 1,148 2,000
2002/05/24 1,148 1,149 1,148 1,149 5,000
2002/05/23 1,102 1,102 1,102 1,102 1,000
2002/05/22 1,120 1,120 1,120 1,120 2,000
2002/05/21 1,100 1,120 1,100 1,120 2,000
2002/05/20 1,100 1,100 1,100 1,100 2,000
2002/05/17 1,081 1,081 1,081 1,081 7,000
2002/05/15 1,139 1,159 1,139 1,159 8,000
2002/05/13 1,061 1,061 1,051 1,051 8,000
2002/05/10 1,135 1,155 1,100 1,100 10,000
2002/05/09 1,095 1,100 1,095 1,100 3,000
2002/05/08 1,080 1,089 1,051 1,051 11,000
2002/05/02 1,080 1,089 1,069 1,089 8,000
2002/05/01 1,080 1,080 1,080 1,080 1,000
2002/04/30 1,079 1,080 1,079 1,080 2,000
2002/04/26 1,050 1,050 1,050 1,050 3,000
2002/04/25 1,052 1,052 1,050 1,050 2,000
2002/04/24 1,085 1,085 1,085 1,085 2,000
2002/04/23 1,050 1,060 1,050 1,050 7,000
2002/04/22 1,090 1,090 1,050 1,090 6,000
2002/04/19 1,090 1,090 1,060 1,090 7,000
2002/04/17 1,050 1,090 1,050 1,090 10,000
2002/04/16 1,049 1,049 1,031 1,031 6,000
2002/04/12 1,090 1,090 1,090 1,090 1,000
2002/04/11 1,095 1,095 1,095 1,095 10,000
2002/04/10 1,070 1,095 1,070 1,095 3,000
2002/04/04 1,043 1,075 1,030 1,075 5,000
2002/04/03 1,025 1,026 1,022 1,023 7,000
2002/04/02 1,100 1,100 1,060 1,060 8,000
2002/04/01 1,100 1,100 1,080 1,100 10,000
2002/03/29 1,079 1,139 1,079 1,139 20,000
2002/03/28 1,060 1,090 1,060 1,090 10,000
2002/03/27 1,050 1,050 1,030 1,050 5,000
2002/03/26 1,050 1,050 1,050 1,050 3,000
2002/03/25 1,054 1,054 1,050 1,050 2,000
2002/03/22 1,050 1,050 1,025 1,030 18,000
2002/03/20 1,030 1,030 1,025 1,025 6,000
2002/03/19 1,039 1,039 1,025 1,025 2,000
2002/03/18 1,040 1,040 1,020 1,020 9,000
2002/03/15 1,020 1,020 1,020 1,020 1,000
2002/03/13 1,020 1,020 1,020 1,020 9,000
2002/03/12 1,022 1,022 1,020 1,020 11,000
2002/03/11 1,030 1,030 1,021 1,021 3,000
2002/03/08 1,020 1,020 1,020 1,020 3,000
2002/03/07 1,020 1,069 1,020 1,020 6,000
2002/03/06 1,020 1,020 1,020 1,020 1,000
2002/03/05 1,041 1,041 1,030 1,030 9,000
2002/03/04 1,030 1,030 1,030 1,030 6,000
2002/03/01 1,040 1,040 1,040 1,040 1,000
2002/02/28 1,020 1,020 1,020 1,020 2,000
2002/02/27 1,020 1,020 1,020 1,020 1,000
2002/02/26 1,020 1,030 1,020 1,020 5,000
2002/02/25 1,020 1,020 1,020 1,020 1,000
2002/02/22 1,030 1,030 1,020 1,020 3,000
2002/02/20 1,033 1,033 1,030 1,030 4,000
2002/02/19 1,033 1,033 1,033 1,033 1,000
2002/02/13 1,050 1,050 1,050 1,050 1,000
2002/02/08 1,030 1,050 1,010 1,050 5,000
2002/02/07 1,030 1,030 1,030 1,030 1,000
2002/02/06 1,030 1,030 1,030 1,030 1,000
2002/02/04 1,040 1,040 1,011 1,011 2,000
2002/02/01 1,050 1,050 1,050 1,050 12,000
2002/01/31 1,020 1,020 1,020 1,020 1,000
2002/01/30 1,011 1,011 1,010 1,010 5,000
2002/01/29 1,011 1,011 1,011 1,011 2,000
2002/01/28 1,040 1,040 1,040 1,040 9,000
2002/01/24 1,040 1,040 1,040 1,040 1,000
2002/01/22 1,045 1,045 1,045 1,045 1,000
2002/01/21 1,030 1,030 1,030 1,030 4,000
2002/01/18 1,031 1,031 1,030 1,030 2,000
2002/01/17 1,040 1,040 1,040 1,040 3,000
2002/01/16 1,030 1,040 1,030 1,030 3,000
2002/01/15 1,040 1,040 1,040 1,040 1,000
2002/01/11 1,030 1,030 1,030 1,030 1,000
2002/01/09 1,055 1,055 1,040 1,040 2,000
2002/01/08 1,055 1,056 1,055 1,056 2,000
2002/01/07 1,055 1,100 1,051 1,051 9,000

このページの先頭へ