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
2004/12/30 1,477 1,477 1,460 1,460 2,900
2004/12/29 1,500 1,500 1,457 1,462 10,900
2004/12/28 1,486 1,488 1,485 1,487 2,100
2004/12/27 1,472 1,490 1,454 1,457 13,100
2004/12/24 1,467 1,490 1,467 1,469 12,300
2004/12/22 1,473 1,480 1,466 1,467 5,300
2004/12/21 1,460 1,481 1,460 1,472 5,900
2004/12/20 1,487 1,487 1,450 1,450 13,000
2004/12/17 1,498 1,525 1,485 1,487 6,200
2004/12/16 1,526 1,526 1,499 1,499 16,400
2004/12/15 1,500 1,526 1,500 1,526 5,400
2004/12/14 1,460 1,498 1,454 1,498 8,200
2004/12/13 1,430 1,467 1,430 1,454 3,300
2004/12/10 1,447 1,450 1,421 1,430 21,600
2004/12/09 1,421 1,464 1,411 1,411 3,200
2004/12/08 1,412 1,460 1,412 1,446 1,500
2004/12/07 1,442 1,459 1,439 1,439 2,400
2004/12/06 1,463 1,469 1,443 1,443 1,200
2004/12/03 1,431 1,470 1,431 1,463 7,000
2004/12/02 1,409 1,470 1,409 1,470 6,400
2004/12/01 1,382 1,429 1,380 1,408 7,300
2004/11/30 1,451 1,460 1,432 1,442 4,000
2004/11/29 1,470 1,470 1,440 1,470 8,300
2004/11/26 1,470 1,484 1,460 1,470 5,500
2004/11/25 1,478 1,478 1,470 1,470 6,200
2004/11/24 1,479 1,486 1,478 1,478 5,000
2004/11/22 1,501 1,501 1,474 1,478 10,500
2004/11/19 1,540 1,540 1,501 1,501 8,400
2004/11/18 1,495 1,511 1,495 1,503 3,400
2004/11/17 1,495 1,501 1,494 1,494 10,500
2004/11/16 1,537 1,537 1,520 1,525 3,800
2004/11/15 1,490 1,541 1,490 1,536 6,200
2004/11/12 1,475 1,501 1,460 1,470 7,300
2004/11/11 1,520 1,540 1,495 1,495 7,700
2004/11/10 1,470 1,518 1,431 1,511 6,500
2004/11/09 1,510 1,520 1,490 1,520 6,300
2004/11/08 1,540 1,550 1,500 1,545 12,500
2004/11/05 1,560 1,562 1,530 1,539 6,500
2004/11/04 1,608 1,608 1,550 1,550 6,500
2004/11/02 1,550 1,611 1,550 1,606 6,700
2004/11/01 1,553 1,600 1,552 1,562 2,000
2004/10/29 1,525 1,550 1,523 1,550 4,000
2004/10/28 1,530 1,550 1,522 1,550 3,100
2004/10/27 1,520 1,550 1,520 1,530 4,200
2004/10/26 1,590 1,590 1,516 1,523 9,300
2004/10/25 1,607 1,637 1,590 1,590 13,200
2004/10/22 1,604 1,635 1,601 1,603 8,900
2004/10/21 1,614 1,645 1,600 1,634 6,000
2004/10/20 1,619 1,644 1,611 1,644 7,500
2004/10/19 1,644 1,650 1,633 1,649 6,000
2004/10/18 1,693 1,700 1,612 1,645 10,600
2004/10/15 1,688 1,697 1,680 1,693 8,300
2004/10/14 1,697 1,700 1,675 1,688 5,800
2004/10/13 1,689 1,709 1,679 1,697 6,900
2004/10/12 1,699 1,710 1,689 1,689 6,900
2004/10/08 1,700 1,710 1,683 1,683 10,800
2004/10/07 1,703 1,703 1,651 1,701 10,600
2004/10/06 1,699 1,704 1,670 1,704 14,500
2004/10/05 1,697 1,698 1,687 1,695 6,400
2004/10/04 1,673 1,705 1,642 1,642 14,300
2004/10/01 1,596 1,613 1,593 1,613 8,500
2004/09/30 1,615 1,615 1,593 1,594 8,800
2004/09/29 1,611 1,615 1,595 1,615 6,200
2004/09/28 1,615 1,618 1,603 1,618 5,900
2004/09/27 1,648 1,648 1,604 1,615 7,600
2004/09/24 1,670 1,670 1,638 1,652 30,200
2004/09/22 1,684 1,684 1,644 1,670 23,600
2004/09/21 1,729 1,730 1,683 1,687 16,600
2004/09/17 1,741 1,741 1,720 1,729 9,300
2004/09/16 1,735 1,747 1,731 1,733 10,800
2004/09/15 1,770 1,770 1,730 1,765 14,000
2004/09/14 1,769 1,774 1,766 1,769 12,000
2004/09/13 1,770 1,799 1,741 1,755 12,800
2004/09/10 1,756 1,800 1,756 1,770 35,600
2004/09/09 1,819 1,826 1,816 1,816 22,200
2004/09/08 1,840 1,840 1,817 1,819 18,000
2004/09/07 1,805 1,837 1,800 1,817 15,900
2004/09/06 1,770 1,830 1,770 1,821 63,300
2004/09/03 1,783 1,800 1,770 1,770 63,600
2004/09/02 1,850 1,853 1,802 1,814 96,100
2004/09/01 1,850 1,889 1,800 1,846 321,200
2004/08/31 2,050 2,050 1,830 1,880 777,600
2004/08/30 2,095 2,140 2,055 2,055 253,300
2004/08/27 2,055 2,100 2,035 2,090 160,800
2004/08/26 2,030 2,065 2,020 2,040 73,800
2004/08/25 1,980 2,030 1,964 2,015 103,700
2004/08/24 1,950 1,990 1,933 1,985 107,000
2004/08/23 1,975 1,992 1,914 1,980 315,900
2004/08/20 1,701 1,735 1,694 1,735 35,700
2004/08/19 1,714 1,735 1,708 1,719 15,100
2004/08/18 1,710 1,730 1,710 1,710 21,900
2004/08/17 1,710 1,719 1,700 1,710 25,400
2004/08/16 1,727 1,727 1,711 1,712 8,600
2004/08/13 1,736 1,736 1,707 1,712 8,600
2004/08/12 1,715 1,738 1,715 1,738 7,700
2004/08/11 1,700 1,738 1,690 1,738 6,300
2004/08/10 1,660 1,684 1,660 1,674 1,400
2004/08/09 1,628 1,660 1,626 1,650 12,000
2004/08/06 1,667 1,700 1,658 1,658 7,800
2004/08/05 1,669 1,672 1,669 1,670 4,400
2004/08/04 1,642 1,700 1,642 1,699 8,600
2004/08/03 1,663 1,668 1,650 1,655 10,700
2004/08/02 1,690 1,695 1,665 1,690 6,800
2004/07/30 1,680 1,700 1,640 1,695 22,500
2004/07/29 1,729 1,729 1,699 1,700 4,500
2004/07/28 1,705 1,719 1,690 1,690 17,400
2004/07/27 1,715 1,720 1,705 1,706 9,300
2004/07/26 1,737 1,770 1,700 1,710 12,300
2004/07/23 1,733 1,737 1,732 1,737 3,200
2004/07/22 1,725 1,760 1,718 1,730 52,000
2004/07/21 1,744 1,746 1,725 1,725 33,000
2004/07/20 1,700 1,728 1,700 1,717 15,300
2004/07/16 1,679 1,688 1,650 1,680 8,900
2004/07/15 1,690 1,690 1,627 1,680 18,800
2004/07/14 1,710 1,720 1,690 1,690 15,400
2004/07/13 1,730 1,730 1,700 1,710 22,600
2004/07/12 1,690 1,740 1,675 1,720 9,400
2004/07/09 1,680 1,695 1,650 1,670 9,200
2004/07/08 1,681 1,689 1,668 1,670 3,400
2004/07/07 1,650 1,670 1,610 1,651 16,800
2004/07/06 1,711 1,739 1,690 1,691 19,900
2004/07/05 1,750 1,750 1,712 1,718 12,300
2004/07/02 1,739 1,770 1,721 1,736 21,300
2004/07/01 1,750 1,759 1,726 1,741 49,400
2004/06/30 1,725 1,730 1,685 1,700 40,600
2004/06/29 1,636 1,690 1,636 1,670 22,900
2004/06/28 1,670 1,675 1,587 1,635 30,000
2004/06/25 1,614 1,675 1,610 1,670 29,200
2004/06/24 1,535 1,730 1,535 1,644 79,100
2004/06/23 1,516 1,530 1,515 1,525 29,700
2004/06/22 1,530 1,530 1,510 1,515 14,300
2004/06/21 1,525 1,540 1,493 1,500 19,200
2004/06/18 1,530 1,530 1,502 1,525 15,900
2004/06/17 1,480 1,549 1,460 1,530 63,600
2004/06/16 1,459 1,469 1,440 1,469 42,100
2004/06/15 1,400 1,430 1,380 1,420 38,400
2004/06/14 1,417 1,420 1,390 1,390 39,100
2004/06/11 1,430 1,430 1,413 1,420 30,400
2004/06/10 1,415 1,430 1,413 1,417 42,100
2004/06/09 1,426 1,426 1,386 1,415 195,200
2004/06/08 1,459 1,459 1,430 1,440 22,600
2004/06/07 1,480 1,480 1,430 1,462 42,300
2004/06/04 1,364 1,450 1,364 1,440 45,100
2004/06/03 1,355 1,375 1,355 1,360 8,800
2004/06/02 1,358 1,360 1,350 1,355 7,100
2004/06/01 1,323 1,360 1,323 1,360 8,500
2004/05/31 1,360 1,375 1,320 1,320 53,500
2004/05/28 1,360 1,360 1,340 1,340 6,000
2004/05/27 1,390 1,390 1,360 1,360 8,800
2004/05/26 1,390 1,400 1,370 1,370 33,600
2004/05/25 1,369 1,370 1,365 1,370 12,800
2004/05/24 1,370 1,370 1,341 1,341 7,100
2004/05/21 1,348 1,360 1,328 1,340 13,300
2004/05/20 1,261 1,300 1,261 1,290 4,400
2004/05/18 1,252 1,252 1,252 1,252 1,100
2004/05/17 1,300 1,310 1,252 1,252 6,100
2004/05/14 1,299 1,299 1,280 1,280 1,500
2004/05/13 1,300 1,300 1,300 1,300 5,500
2004/05/12 1,251 1,257 1,250 1,250 1,700
2004/05/11 1,200 1,260 1,200 1,250 16,400
2004/05/10 1,285 1,285 1,260 1,260 3,900
2004/05/07 1,320 1,320 1,303 1,303 2,900
2004/05/06 1,350 1,350 1,349 1,349 600
2004/04/30 1,365 1,365 1,315 1,315 5,500
2004/04/28 1,306 1,315 1,306 1,315 2,900
2004/04/27 1,319 1,319 1,310 1,315 2,100
2004/04/26 1,338 1,338 1,311 1,311 4,700
2004/04/23 1,330 1,332 1,330 1,332 800
2004/04/22 1,340 1,340 1,322 1,322 400
2004/04/21 1,350 1,350 1,320 1,320 4,600
2004/04/20 1,322 1,325 1,320 1,322 2,400
2004/04/19 1,370 1,400 1,340 1,340 7,600
2004/04/16 1,360 1,360 1,340 1,360 2,800
2004/04/15 1,350 1,365 1,340 1,350 3,900
2004/04/14 1,322 1,357 1,322 1,339 5,300
2004/04/13 1,399 1,399 1,330 1,382 2,500
2004/04/12 1,320 1,325 1,305 1,320 13,500
2004/04/09 1,314 1,314 1,305 1,312 4,800
2004/04/08 1,310 1,315 1,290 1,315 5,900
2004/04/07 1,299 1,310 1,295 1,310 9,700
2004/04/06 1,287 1,290 1,287 1,287 2,700
2004/04/05 1,280 1,290 1,270 1,271 5,500
2004/04/02 1,267 1,290 1,267 1,268 4,200
2004/04/01 1,265 1,265 1,265 1,265 100
2004/03/31 1,270 1,290 1,270 1,275 6,400
2004/03/30 1,251 1,275 1,251 1,270 3,500
2004/03/29 1,260 1,290 1,255 1,261 7,300
2004/03/26 1,300 1,300 1,250 1,260 9,200
2004/03/25 1,295 1,330 1,295 1,300 12,500
2004/03/24 1,285 1,295 1,285 1,290 8,600
2004/03/23 1,272 1,300 1,272 1,285 9,400
2004/03/22 1,271 1,300 1,270 1,272 4,400
2004/03/19 1,256 1,269 1,255 1,269 6,100
2004/03/18 1,250 1,270 1,250 1,250 4,600
2004/03/17 1,238 1,238 1,225 1,225 6,900
2004/03/16 1,240 1,240 1,220 1,230 1,200
2004/03/15 1,210 1,230 1,205 1,215 6,200
2004/03/12 1,185 1,200 1,185 1,190 5,000
2004/03/11 1,210 1,210 1,165 1,180 3,200
2004/03/10 1,200 1,205 1,190 1,190 4,100
2004/03/09 1,195 1,200 1,190 1,200 8,400
2004/03/08 1,180 1,198 1,180 1,186 2,600
2004/03/05 1,176 1,180 1,166 1,168 2,700
2004/03/04 1,165 1,175 1,165 1,175 3,000
2004/03/03 1,165 1,170 1,165 1,165 2,800
2004/03/02 1,169 1,170 1,153 1,165 3,100
2004/03/01 1,170 1,170 1,150 1,152 2,700
2004/02/27 1,148 1,148 1,148 1,148 1,900
2004/02/26 1,148 1,150 1,148 1,148 1,000
2004/02/25 1,148 1,149 1,148 1,148 1,800
2004/02/24 1,150 1,150 1,148 1,148 700
2004/02/23 1,130 1,149 1,130 1,148 3,200
2004/02/20 1,130 1,140 1,130 1,130 4,000
2004/02/19 1,130 1,130 1,125 1,125 1,400
2004/02/18 1,122 1,122 1,122 1,122 1,200
2004/02/17 1,120 1,135 1,120 1,120 3,200
2004/02/16 1,119 1,120 1,119 1,120 1,000
2004/02/13 1,120 1,120 1,120 1,120 1,300
2004/02/12 1,115 1,115 1,115 1,115 500
2004/02/10 1,120 1,120 1,120 1,120 300
2004/02/09 1,135 1,135 1,115 1,115 600
2004/02/06 1,135 1,135 1,135 1,135 200
2004/02/05 1,110 1,140 1,110 1,140 9,100
2004/02/04 1,103 1,103 1,100 1,101 16,200
2004/02/03 1,110 1,120 1,102 1,119 8,500
2004/02/02 1,120 1,120 1,100 1,100 4,300
2004/01/30 1,100 1,100 1,100 1,100 3,600
2004/01/29 1,109 1,109 1,109 1,109 200
2004/01/28 1,100 1,100 1,100 1,100 900
2004/01/27 1,100 1,120 1,100 1,120 2,000
2004/01/26 1,096 1,100 1,095 1,100 2,500
2004/01/23 1,110 1,110 1,100 1,100 7,200
2004/01/22 1,110 1,110 1,110 1,110 1,000
2004/01/21 1,100 1,110 1,100 1,110 1,700
2004/01/20 1,098 1,104 1,096 1,100 7,100
2004/01/19 1,095 1,098 1,095 1,096 5,800
2004/01/16 1,095 1,095 1,095 1,095 4,000
2004/01/15 1,090 1,095 1,090 1,090 2,800
2004/01/14 1,115 1,115 1,095 1,095 1,600
2004/01/09 1,115 1,115 1,115 1,115 100
2004/01/08 1,090 1,090 1,090 1,090 2,200
2004/01/07 1,110 1,110 1,090 1,090 4,100
2004/01/06 1,110 1,120 1,105 1,120 1,800
2004/01/05 1,159 1,159 1,159 1,159 100

このページの先頭へ