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 |