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
2003/12/30 1,119 1,119 1,119 1,119 100
2003/12/29 1,099 1,140 1,099 1,140 23,200
2003/12/26 1,080 1,100 1,080 1,100 2,600
2003/12/25 1,074 1,080 1,074 1,080 4,900
2003/12/24 1,074 1,074 1,074 1,074 200
2003/12/22 1,074 1,074 1,074 1,074 300
2003/12/19 1,061 1,061 1,061 1,061 5,200
2003/12/18 1,060 1,065 1,060 1,060 5,900
2003/12/17 1,050 1,060 1,050 1,060 5,100
2003/12/16 1,115 1,115 1,115 1,115 700
2003/12/15 1,100 1,120 1,100 1,120 6,100
2003/12/12 1,080 1,099 1,080 1,099 15,900
2003/12/11 1,080 1,080 1,080 1,080 4,000
2003/12/10 1,071 1,080 1,052 1,072 3,100
2003/12/08 1,071 1,080 1,071 1,080 4,300
2003/12/05 1,071 1,100 1,071 1,080 2,200
2003/12/04 1,100 1,100 1,070 1,090 2,200
2003/12/03 1,119 1,119 1,100 1,100 3,200
2003/12/02 1,119 1,119 1,100 1,100 1,100
2003/12/01 1,100 1,119 1,100 1,100 2,800
2003/11/28 1,096 1,096 1,096 1,096 600
2003/11/27 1,119 1,119 1,095 1,095 3,500
2003/11/26 1,119 1,119 1,119 1,119 300
2003/11/25 1,085 1,085 1,085 1,085 100
2003/11/21 1,128 1,128 1,072 1,080 4,300
2003/11/20 1,130 1,130 1,110 1,130 5,400
2003/11/19 1,071 1,130 1,071 1,130 800
2003/11/18 1,113 1,113 1,110 1,110 6,200
2003/11/17 1,113 1,113 1,113 1,113 100
2003/11/14 1,113 1,113 1,113 1,113 100
2003/11/13 1,131 1,131 1,110 1,113 5,800
2003/11/12 1,105 1,110 1,105 1,110 5,100
2003/11/11 1,121 1,122 1,103 1,103 7,600
2003/11/10 1,122 1,130 1,122 1,130 700
2003/11/07 1,120 1,130 1,120 1,130 5,500
2003/11/06 1,120 1,125 1,109 1,109 22,900
2003/11/05 1,130 1,130 1,120 1,120 10,500
2003/11/04 1,121 1,145 1,121 1,130 10,500
2003/10/31 1,121 1,150 1,120 1,120 11,800
2003/10/30 1,159 1,159 1,149 1,150 11,000
2003/10/29 1,160 1,160 1,160 1,160 900
2003/10/28 1,140 1,160 1,140 1,160 4,500
2003/10/27 1,167 1,167 1,140 1,140 1,500
2003/10/24 1,120 1,169 1,120 1,169 1,800
2003/10/23 1,161 1,161 1,125 1,125 15,700
2003/10/22 1,161 1,161 1,149 1,161 12,800
2003/10/21 1,148 1,165 1,148 1,165 2,400
2003/10/20 1,120 1,140 1,120 1,130 4,100
2003/10/17 1,120 1,120 1,111 1,120 2,900
2003/10/16 1,139 1,170 1,130 1,170 4,100
2003/10/15 1,112 1,112 1,111 1,112 400
2003/10/14 1,106 1,130 1,105 1,106 3,600
2003/10/10 1,122 1,122 1,102 1,121 3,300
2003/10/09 1,121 1,121 1,121 1,121 500
2003/10/08 1,131 1,131 1,121 1,121 1,600
2003/10/07 1,170 1,170 1,131 1,131 1,400
2003/10/06 1,136 1,136 1,100 1,120 5,400
2003/10/03 1,167 1,167 1,120 1,134 4,800
2003/10/01 1,190 1,190 1,170 1,170 1,100
2003/09/30 1,150 1,190 1,130 1,190 5,600
2003/09/29 1,120 1,150 1,120 1,150 6,000
2003/09/24 1,145 1,150 1,145 1,150 6,300
2003/09/22 1,145 1,145 1,145 1,145 400
2003/09/19 1,147 1,149 1,143 1,143 4,500
2003/09/18 1,140 1,145 1,140 1,145 2,000
2003/09/17 1,102 1,149 1,102 1,140 1,700
2003/09/16 1,103 1,110 1,100 1,100 5,400
2003/09/11 1,160 1,160 1,160 1,160 500
2003/09/10 1,101 1,103 1,062 1,070 3,000
2003/09/09 1,120 1,120 1,100 1,120 1,400
2003/09/08 1,121 1,122 1,120 1,120 1,600
2003/09/05 1,128 1,128 1,121 1,121 2,100
2003/09/04 1,127 1,140 1,127 1,128 1,900
2003/09/03 1,135 1,135 1,135 1,135 500
2003/09/02 1,175 1,175 1,175 1,175 1,000
2003/09/01 1,135 1,135 1,135 1,135 100
2003/08/29 1,155 1,155 1,155 1,155 100
2003/08/28 1,120 1,131 1,110 1,110 2,600
2003/08/27 1,194 1,200 1,190 1,200 13,000
2003/08/26 1,194 1,210 1,194 1,194 12,400
2003/08/25 1,171 1,171 1,171 1,171 2,000
2003/08/22 1,175 1,175 1,171 1,171 1,900
2003/08/21 1,171 1,171 1,171 1,171 100
2003/08/20 1,190 1,190 1,170 1,170 1,600
2003/08/19 1,190 1,190 1,190 1,190 400
2003/08/18 1,200 1,205 1,190 1,190 7,400
2003/08/15 1,200 1,200 1,200 1,200 400
2003/08/14 1,190 1,195 1,190 1,195 2,600
2003/08/13 1,180 1,200 1,170 1,200 7,800
2003/08/12 1,154 1,180 1,154 1,180 4,000
2003/08/11 1,184 1,184 1,154 1,154 200
2003/08/08 1,150 1,172 1,130 1,130 2,100
2003/08/07 1,150 1,150 1,150 1,150 500
2003/08/06 1,189 1,189 1,184 1,184 1,100
2003/08/05 1,190 1,190 1,190 1,190 1,300
2003/08/04 1,130 1,130 1,110 1,110 1,400
2003/08/01 1,160 1,160 1,110 1,110 800
2003/07/31 1,195 1,200 1,140 1,200 11,600
2003/07/30 1,196 1,197 1,190 1,190 7,200
2003/07/29 1,197 1,197 1,195 1,195 4,700
2003/07/28 1,195 1,195 1,180 1,180 3,200
2003/07/25 1,179 1,179 1,170 1,170 1,600
2003/07/24 1,161 1,161 1,161 1,161 400
2003/07/23 1,161 1,161 1,161 1,161 1,100
2003/07/22 1,160 1,160 1,150 1,160 1,600
2003/07/18 1,150 1,150 1,150 1,150 5,000
2003/07/17 1,150 1,150 1,140 1,140 3,000
2003/07/16 1,201 1,201 1,140 1,140 10,000
2003/07/15 1,150 1,200 1,150 1,200 9,800
2003/07/14 1,120 1,150 1,120 1,150 8,300
2003/07/11 1,120 1,120 1,120 1,120 3,200
2003/07/10 1,080 1,080 1,080 1,080 1,100
2003/07/09 1,080 1,080 1,080 1,080 1,000
2003/07/08 1,086 1,100 1,080 1,080 5,000
2003/07/07 1,086 1,086 1,086 1,086 600
2003/07/04 1,085 1,086 1,085 1,086 1,100
2003/07/03 1,085 1,085 1,085 1,085 2,500
2003/07/02 1,085 1,085 1,085 1,085 1,800
2003/07/01 1,070 1,085 1,070 1,085 10,700
2003/06/30 1,070 1,070 1,070 1,070 3,000
2003/06/27 1,050 1,050 1,050 1,050 3,500
2003/06/26 1,039 1,039 1,039 1,039 7,000
2003/06/25 1,020 1,020 1,010 1,020 4,300
2003/06/24 1,040 1,040 1,010 1,010 1,000
2003/06/23 1,030 1,045 1,030 1,040 3,400
2003/06/20 1,031 1,031 1,030 1,030 6,000
2003/06/19 1,025 1,030 1,025 1,030 6,900
2003/06/18 1,022 1,024 1,022 1,024 2,500
2003/06/17 1,022 1,026 1,021 1,021 1,200
2003/06/13 1,020 1,020 1,020 1,020 100
2003/06/12 1,012 1,012 1,012 1,012 100
2003/06/11 1,012 1,012 1,012 1,012 700
2003/06/10 1,012 1,012 1,012 1,012 1,200
2003/06/09 1,020 1,020 1,010 1,010 5,400
2003/06/06 1,020 1,020 1,020 1,020 1,700
2003/06/05 1,010 1,010 1,010 1,010 2,000
2003/06/04 1,005 1,005 1,005 1,005 2,600
2003/06/02 1,006 1,006 1,000 1,000 1,000
2003/05/30 1,000 1,000 1,000 1,000 400
2003/05/29 1,020 1,020 1,020 1,020 300
2003/05/28 1,019 1,019 1,019 1,019 700
2003/05/27 1,020 1,020 1,020 1,020 3,300
2003/05/26 994 994 994 994 300
2003/05/23 990 990 990 990 1,200
2003/05/21 1,020 1,020 1,020 1,020 3,600
2003/05/20 1,020 1,020 1,020 1,020 100
2003/05/19 1,000 1,000 1,000 1,000 1,000
2003/05/16 1,000 1,000 1,000 1,000 100
2003/05/15 1,000 1,005 1,000 1,000 3,700
2003/05/14 1,000 1,005 1,000 1,000 9,300
2003/05/13 1,000 1,001 1,000 1,000 5,300
2003/05/12 1,000 1,000 991 1,000 8,400
2003/05/09 1,000 1,000 1,000 1,000 100
2003/05/08 1,000 1,000 990 990 6,200
2003/05/07 1,005 1,005 980 1,000 4,900
2003/05/06 1,010 1,010 1,005 1,005 1,800
2003/05/02 1,045 1,045 1,005 1,005 3,500
2003/05/01 1,050 1,050 1,050 1,050 3,300
2003/04/30 1,050 1,050 1,050 1,050 100
2003/04/28 1,010 1,010 1,010 1,010 8,400
2003/04/25 1,012 1,012 1,010 1,010 13,000
2003/04/23 1,010 1,010 1,000 1,000 4,400
2003/04/22 1,030 1,030 1,030 1,030 1,000
2003/04/21 1,030 1,030 1,030 1,030 4,500
2003/04/18 1,030 1,030 1,025 1,030 5,500
2003/04/17 1,025 1,025 1,025 1,025 200
2003/04/16 1,025 1,025 1,025 1,025 500
2003/04/15 1,025 1,025 1,025 1,025 1,400
2003/04/14 1,025 1,025 1,025 1,025 500
2003/04/09 1,100 1,100 1,020 1,025 8,300
2003/04/08 1,100 1,100 1,100 1,100 1,600
2003/04/07 1,080 1,080 1,080 1,080 3,000
2003/04/04 1,080 1,080 1,080 1,080 4,400
2003/04/03 1,080 1,080 1,080 1,080 8,400
2003/04/02 1,070 1,080 1,070 1,080 3,600
2003/04/01 1,060 1,080 1,060 1,060 4,500
2003/03/31 1,060 1,060 1,060 1,060 1,200
2003/03/28 1,060 1,060 1,060 1,060 1,400
2003/03/26 1,080 1,080 1,060 1,060 3,000
2003/03/25 1,070 1,080 1,060 1,080 600
2003/03/24 1,080 1,080 1,080 1,080 1,000
2003/03/20 1,050 1,050 1,030 1,030 4,500
2003/03/19 1,050 1,050 1,050 1,050 2,000
2003/03/18 1,011 1,050 1,010 1,050 4,600
2003/03/17 1,041 1,041 1,020 1,020 2,800
2003/03/14 1,021 1,021 1,021 1,021 1,500
2003/03/13 1,010 1,020 1,010 1,020 1,700
2003/03/12 1,000 1,000 1,000 1,000 4,200
2003/03/11 1,000 1,000 1,000 1,000 300
2003/03/10 1,020 1,020 990 1,000 2,100
2003/03/07 1,020 1,020 990 990 2,300
2003/03/06 1,005 1,020 1,000 1,020 12,000
2003/03/05 1,038 1,038 1,004 1,004 5,000
2003/03/04 1,050 1,050 1,038 1,038 1,300
2003/03/03 1,035 1,050 1,005 1,050 3,300
2003/02/28 1,038 1,038 1,038 1,038 1,500
2003/02/27 1,038 1,038 1,038 1,038 2,800
2003/02/26 1,039 1,039 1,038 1,038 3,000
2003/02/25 1,050 1,050 1,038 1,038 2,700
2003/02/21 1,034 1,035 1,034 1,035 5,300
2003/02/20 1,034 1,034 1,034 1,034 400
2003/02/19 1,004 1,004 1,004 1,004 1,200
2003/02/18 1,034 1,035 1,034 1,035 600
2003/02/17 1,020 1,020 1,020 1,020 400
2003/02/13 1,005 1,020 1,005 1,020 800
2003/02/10 1,005 1,005 1,005 1,005 200
2003/02/05 1,005 1,005 1,005 1,005 1,000
2003/02/04 1,000 1,000 1,000 1,000 1,000
2003/01/29 1,020 1,020 1,000 1,000 1,400
2003/01/28 1,000 1,020 1,000 1,020 500
2003/01/27 1,020 1,020 1,020 1,020 7,900
2003/01/24 1,020 1,020 1,020 1,020 1,200
2003/01/22 1,022 1,022 1,022 1,022 100
2003/01/21 1,050 1,050 1,050 1,050 4,100
2003/01/20 1,050 1,050 1,050 1,050 100
2003/01/10 1,020 1,020 1,020 1,020 1,000
2003/01/09 1,020 1,020 1,010 1,010 5,000

このページの先頭へ