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 |