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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,519 | 1,524 | 1,513 | 1,513 | 22,200 |
| 2005/12/29 | 1,511 | 1,539 | 1,511 | 1,524 | 46,800 |
| 2005/12/28 | 1,515 | 1,529 | 1,513 | 1,527 | 14,900 |
| 2005/12/27 | 1,553 | 1,554 | 1,515 | 1,529 | 24,700 |
| 2005/12/26 | 1,555 | 1,565 | 1,553 | 1,556 | 35,700 |
| 2005/12/22 | 1,555 | 1,565 | 1,545 | 1,555 | 31,600 |
| 2005/12/21 | 1,558 | 1,563 | 1,538 | 1,555 | 53,400 |
| 2005/12/20 | 1,554 | 1,571 | 1,549 | 1,558 | 20,700 |
| 2005/12/19 | 1,543 | 1,558 | 1,538 | 1,548 | 33,400 |
| 2005/12/16 | 1,531 | 1,579 | 1,502 | 1,538 | 27,500 |
| 2005/12/15 | 1,562 | 1,562 | 1,532 | 1,535 | 21,500 |
| 2005/12/14 | 1,587 | 1,589 | 1,565 | 1,565 | 41,600 |
| 2005/12/13 | 1,581 | 1,588 | 1,575 | 1,581 | 28,700 |
| 2005/12/12 | 1,548 | 1,579 | 1,548 | 1,575 | 23,000 |
| 2005/12/09 | 1,520 | 1,570 | 1,512 | 1,545 | 64,200 |
| 2005/12/08 | 1,530 | 1,558 | 1,530 | 1,536 | 39,900 |
| 2005/12/07 | 1,566 | 1,574 | 1,530 | 1,560 | 87,800 |
| 2005/12/06 | 1,613 | 1,622 | 1,570 | 1,575 | 78,500 |
| 2005/12/05 | 1,665 | 1,674 | 1,615 | 1,627 | 73,400 |
| 2005/12/02 | 1,680 | 1,695 | 1,670 | 1,676 | 56,600 |
| 2005/12/01 | 1,655 | 1,684 | 1,655 | 1,672 | 64,200 |
| 2005/11/30 | 1,619 | 1,679 | 1,619 | 1,655 | 75,400 |
| 2005/11/29 | 1,580 | 1,618 | 1,580 | 1,611 | 87,100 |
| 2005/11/28 | 1,531 | 1,568 | 1,531 | 1,568 | 47,500 |
| 2005/11/25 | 1,518 | 1,545 | 1,512 | 1,538 | 41,800 |
| 2005/11/24 | 1,508 | 1,539 | 1,508 | 1,518 | 42,500 |
| 2005/11/22 | 1,502 | 1,520 | 1,502 | 1,508 | 45,600 |
| 2005/11/21 | 1,520 | 1,545 | 1,500 | 1,503 | 130,700 |
| 2005/11/18 | 1,541 | 1,606 | 1,520 | 1,551 | 345,400 |
| 2005/11/17 | 1,399 | 1,450 | 1,396 | 1,431 | 98,900 |
| 2005/11/16 | 1,368 | 1,414 | 1,361 | 1,407 | 142,800 |
| 2005/11/15 | 1,370 | 1,384 | 1,360 | 1,370 | 217,500 |
| 2005/11/14 | 1,285 | 1,290 | 1,270 | 1,270 | 19,300 |
| 2005/11/11 | 1,280 | 1,283 | 1,271 | 1,280 | 14,900 |
| 2005/11/10 | 1,271 | 1,280 | 1,261 | 1,277 | 31,500 |
| 2005/11/09 | 1,265 | 1,274 | 1,262 | 1,270 | 25,400 |
| 2005/11/08 | 1,273 | 1,275 | 1,267 | 1,267 | 19,300 |
| 2005/11/07 | 1,265 | 1,274 | 1,265 | 1,272 | 27,600 |
| 2005/11/04 | 1,269 | 1,274 | 1,267 | 1,267 | 28,100 |
| 2005/11/02 | 1,268 | 1,270 | 1,261 | 1,261 | 18,000 |
| 2005/11/01 | 1,270 | 1,270 | 1,264 | 1,267 | 10,000 |
| 2005/10/31 | 1,255 | 1,272 | 1,251 | 1,257 | 38,700 |
| 2005/10/28 | 1,239 | 1,260 | 1,238 | 1,260 | 84,200 |
| 2005/10/27 | 1,230 | 1,239 | 1,228 | 1,238 | 26,100 |
| 2005/10/26 | 1,224 | 1,234 | 1,220 | 1,222 | 28,400 |
| 2005/10/25 | 1,217 | 1,223 | 1,216 | 1,216 | 21,700 |
| 2005/10/24 | 1,218 | 1,224 | 1,211 | 1,211 | 21,500 |
| 2005/10/21 | 1,211 | 1,218 | 1,211 | 1,218 | 23,700 |
| 2005/10/20 | 1,220 | 1,222 | 1,211 | 1,216 | 17,000 |
| 2005/10/19 | 1,221 | 1,221 | 1,211 | 1,211 | 29,300 |
| 2005/10/18 | 1,224 | 1,224 | 1,217 | 1,217 | 15,900 |
| 2005/10/17 | 1,228 | 1,228 | 1,215 | 1,215 | 21,800 |
| 2005/10/14 | 1,230 | 1,231 | 1,215 | 1,219 | 24,800 |
| 2005/10/13 | 1,233 | 1,239 | 1,222 | 1,232 | 19,300 |
| 2005/10/12 | 1,229 | 1,237 | 1,226 | 1,232 | 26,500 |
| 2005/10/11 | 1,220 | 1,228 | 1,218 | 1,228 | 25,000 |
| 2005/10/07 | 1,217 | 1,222 | 1,202 | 1,215 | 41,000 |
| 2005/10/06 | 1,233 | 1,234 | 1,216 | 1,217 | 29,500 |
| 2005/10/05 | 1,239 | 1,239 | 1,232 | 1,237 | 26,900 |
| 2005/10/04 | 1,244 | 1,244 | 1,232 | 1,238 | 46,800 |
| 2005/10/03 | 1,241 | 1,243 | 1,232 | 1,243 | 24,800 |
| 2005/09/30 | 1,251 | 1,251 | 1,238 | 1,238 | 21,500 |
| 2005/09/29 | 1,250 | 1,260 | 1,242 | 1,251 | 23,200 |
| 2005/09/28 | 1,255 | 1,264 | 1,240 | 1,250 | 18,400 |
| 2005/09/27 | 1,260 | 1,265 | 1,250 | 1,251 | 16,300 |
| 2005/09/26 | 1,259 | 1,267 | 1,258 | 1,266 | 28,000 |
| 2005/09/22 | 1,247 | 1,249 | 1,239 | 1,246 | 15,100 |
| 2005/09/21 | 1,244 | 1,247 | 1,242 | 1,244 | 18,200 |
| 2005/09/20 | 1,244 | 1,249 | 1,240 | 1,243 | 24,500 |
| 2005/09/16 | 1,235 | 1,249 | 1,233 | 1,235 | 61,300 |
| 2005/09/15 | 1,241 | 1,244 | 1,230 | 1,230 | 27,400 |
| 2005/09/14 | 1,247 | 1,247 | 1,240 | 1,240 | 10,100 |
| 2005/09/13 | 1,247 | 1,254 | 1,245 | 1,246 | 18,300 |
| 2005/09/12 | 1,252 | 1,255 | 1,244 | 1,247 | 9,100 |
| 2005/09/09 | 1,245 | 1,246 | 1,237 | 1,245 | 52,700 |
| 2005/09/08 | 1,247 | 1,247 | 1,237 | 1,241 | 24,600 |
| 2005/09/07 | 1,252 | 1,252 | 1,241 | 1,242 | 11,800 |
| 2005/09/06 | 1,257 | 1,263 | 1,241 | 1,241 | 65,700 |
| 2005/09/05 | 1,258 | 1,258 | 1,252 | 1,252 | 9,800 |
| 2005/09/02 | 1,247 | 1,260 | 1,247 | 1,257 | 7,200 |
| 2005/09/01 | 1,260 | 1,265 | 1,250 | 1,252 | 19,700 |
| 2005/08/31 | 1,256 | 1,256 | 1,250 | 1,250 | 7,800 |
| 2005/08/30 | 1,255 | 1,258 | 1,250 | 1,252 | 12,300 |
| 2005/08/29 | 1,261 | 1,261 | 1,251 | 1,254 | 8,900 |
| 2005/08/26 | 1,269 | 1,269 | 1,256 | 1,256 | 9,100 |
| 2005/08/25 | 1,273 | 1,273 | 1,245 | 1,262 | 19,300 |
| 2005/08/24 | 1,262 | 1,272 | 1,262 | 1,269 | 19,400 |
| 2005/08/23 | 1,271 | 1,272 | 1,262 | 1,262 | 25,300 |
| 2005/08/22 | 1,273 | 1,273 | 1,253 | 1,267 | 14,400 |
| 2005/08/19 | 1,238 | 1,252 | 1,237 | 1,247 | 26,400 |
| 2005/08/18 | 1,238 | 1,238 | 1,229 | 1,237 | 29,000 |
| 2005/08/17 | 1,233 | 1,240 | 1,228 | 1,228 | 9,000 |
| 2005/08/16 | 1,231 | 1,232 | 1,226 | 1,229 | 8,000 |
| 2005/08/15 | 1,226 | 1,233 | 1,224 | 1,225 | 13,100 |
| 2005/08/12 | 1,230 | 1,238 | 1,224 | 1,226 | 40,000 |
| 2005/08/11 | 1,237 | 1,241 | 1,222 | 1,224 | 20,100 |
| 2005/08/10 | 1,235 | 1,239 | 1,225 | 1,237 | 14,400 |
| 2005/08/09 | 1,211 | 1,242 | 1,211 | 1,229 | 57,600 |
| 2005/08/08 | 1,211 | 1,217 | 1,200 | 1,210 | 18,100 |
| 2005/08/05 | 1,221 | 1,235 | 1,221 | 1,221 | 13,700 |
| 2005/08/04 | 1,232 | 1,238 | 1,226 | 1,227 | 14,700 |
| 2005/08/03 | 1,234 | 1,239 | 1,231 | 1,231 | 13,700 |
| 2005/08/02 | 1,240 | 1,240 | 1,233 | 1,233 | 5,800 |
| 2005/08/01 | 1,235 | 1,240 | 1,233 | 1,233 | 14,000 |
| 2005/07/29 | 1,232 | 1,239 | 1,232 | 1,232 | 10,100 |
| 2005/07/28 | 1,232 | 1,238 | 1,232 | 1,232 | 12,700 |
| 2005/07/27 | 1,231 | 1,243 | 1,231 | 1,238 | 20,000 |
| 2005/07/26 | 1,242 | 1,247 | 1,235 | 1,247 | 18,100 |
| 2005/07/25 | 1,247 | 1,247 | 1,236 | 1,242 | 14,600 |
| 2005/07/22 | 1,244 | 1,251 | 1,235 | 1,241 | 30,400 |
| 2005/07/21 | 1,259 | 1,259 | 1,249 | 1,249 | 8,800 |
| 2005/07/20 | 1,250 | 1,254 | 1,248 | 1,248 | 15,600 |
| 2005/07/19 | 1,248 | 1,269 | 1,246 | 1,269 | 17,000 |
| 2005/07/15 | 1,255 | 1,260 | 1,246 | 1,246 | 11,200 |
| 2005/07/14 | 1,268 | 1,268 | 1,240 | 1,245 | 25,700 |
| 2005/07/13 | 1,264 | 1,275 | 1,257 | 1,275 | 15,800 |
| 2005/07/12 | 1,266 | 1,266 | 1,255 | 1,257 | 20,000 |
| 2005/07/11 | 1,267 | 1,278 | 1,255 | 1,255 | 27,800 |
| 2005/07/08 | 1,245 | 1,269 | 1,245 | 1,267 | 59,300 |
| 2005/07/07 | 1,241 | 1,243 | 1,236 | 1,243 | 21,700 |
| 2005/07/06 | 1,232 | 1,242 | 1,232 | 1,232 | 27,300 |
| 2005/07/05 | 1,232 | 1,237 | 1,229 | 1,232 | 15,200 |
| 2005/07/04 | 1,231 | 1,235 | 1,229 | 1,232 | 5,700 |
| 2005/07/01 | 1,231 | 1,237 | 1,229 | 1,229 | 12,000 |
| 2005/06/30 | 1,235 | 1,237 | 1,229 | 1,231 | 8,800 |
| 2005/06/29 | 1,235 | 1,238 | 1,226 | 1,235 | 14,500 |
| 2005/06/28 | 1,238 | 1,238 | 1,222 | 1,234 | 6,500 |
| 2005/06/27 | 1,225 | 1,239 | 1,220 | 1,238 | 8,700 |
| 2005/06/24 | 1,223 | 1,234 | 1,223 | 1,234 | 13,200 |
| 2005/06/23 | 1,224 | 1,230 | 1,223 | 1,223 | 10,900 |
| 2005/06/22 | 1,234 | 1,234 | 1,220 | 1,220 | 17,700 |
| 2005/06/21 | 1,223 | 1,234 | 1,223 | 1,234 | 13,000 |
| 2005/06/20 | 1,223 | 1,231 | 1,218 | 1,222 | 15,400 |
| 2005/06/17 | 1,208 | 1,221 | 1,208 | 1,213 | 12,600 |
| 2005/06/16 | 1,207 | 1,219 | 1,196 | 1,208 | 31,900 |
| 2005/06/15 | 1,205 | 1,213 | 1,191 | 1,207 | 77,400 |
| 2005/06/14 | 1,205 | 1,208 | 1,200 | 1,205 | 42,900 |
| 2005/06/13 | 1,208 | 1,214 | 1,205 | 1,208 | 13,100 |
| 2005/06/10 | 1,208 | 1,215 | 1,206 | 1,210 | 23,500 |
| 2005/06/09 | 1,206 | 1,218 | 1,202 | 1,207 | 23,400 |
| 2005/06/08 | 1,211 | 1,218 | 1,200 | 1,217 | 19,400 |
| 2005/06/07 | 1,216 | 1,219 | 1,213 | 1,218 | 13,400 |
| 2005/06/06 | 1,227 | 1,231 | 1,217 | 1,219 | 17,300 |
| 2005/06/03 | 1,227 | 1,234 | 1,226 | 1,231 | 6,300 |
| 2005/06/02 | 1,219 | 1,248 | 1,219 | 1,236 | 17,200 |
| 2005/06/01 | 1,235 | 1,236 | 1,220 | 1,234 | 12,200 |
| 2005/05/31 | 1,220 | 1,234 | 1,220 | 1,234 | 11,300 |
| 2005/05/30 | 1,211 | 1,227 | 1,211 | 1,220 | 12,000 |
| 2005/05/27 | 1,229 | 1,229 | 1,206 | 1,211 | 7,300 |
| 2005/05/26 | 1,213 | 1,220 | 1,210 | 1,210 | 8,800 |
| 2005/05/25 | 1,220 | 1,229 | 1,212 | 1,214 | 8,700 |
| 2005/05/24 | 1,223 | 1,226 | 1,220 | 1,220 | 10,200 |
| 2005/05/23 | 1,223 | 1,235 | 1,222 | 1,225 | 14,400 |
| 2005/05/20 | 1,220 | 1,240 | 1,219 | 1,223 | 12,500 |
| 2005/05/19 | 1,260 | 1,260 | 1,225 | 1,225 | 16,500 |
| 2005/05/18 | 1,220 | 1,257 | 1,210 | 1,240 | 38,000 |
| 2005/05/17 | 1,222 | 1,340 | 1,210 | 1,300 | 20,400 |
| 2005/05/16 | 1,231 | 1,247 | 1,216 | 1,216 | 12,000 |
| 2005/05/13 | 1,258 | 1,258 | 1,250 | 1,250 | 5,600 |
| 2005/05/12 | 1,245 | 1,260 | 1,242 | 1,256 | 17,000 |
| 2005/05/11 | 1,267 | 1,267 | 1,250 | 1,253 | 14,200 |
| 2005/05/10 | 1,271 | 1,271 | 1,258 | 1,258 | 10,300 |
| 2005/05/09 | 1,267 | 1,280 | 1,260 | 1,272 | 12,500 |
| 2005/05/06 | 1,252 | 1,280 | 1,252 | 1,267 | 11,100 |
| 2005/05/02 | 1,283 | 1,283 | 1,262 | 1,262 | 4,300 |
| 2005/04/28 | 1,262 | 1,275 | 1,262 | 1,264 | 5,600 |
| 2005/04/27 | 1,260 | 1,275 | 1,260 | 1,275 | 6,100 |
| 2005/04/26 | 1,260 | 1,276 | 1,260 | 1,274 | 5,400 |
| 2005/04/25 | 1,265 | 1,280 | 1,265 | 1,265 | 8,500 |
| 2005/04/22 | 1,281 | 1,281 | 1,250 | 1,265 | 19,000 |
| 2005/04/21 | 1,250 | 1,282 | 1,250 | 1,250 | 22,800 |
| 2005/04/20 | 1,270 | 1,272 | 1,264 | 1,265 | 12,400 |
| 2005/04/19 | 1,247 | 1,280 | 1,237 | 1,270 | 15,000 |
| 2005/04/18 | 1,284 | 1,306 | 1,220 | 1,260 | 22,400 |
| 2005/04/15 | 1,314 | 1,314 | 1,282 | 1,284 | 19,600 |
| 2005/04/14 | 1,330 | 1,330 | 1,310 | 1,320 | 10,400 |
| 2005/04/13 | 1,335 | 1,343 | 1,335 | 1,335 | 4,100 |
| 2005/04/12 | 1,334 | 1,349 | 1,334 | 1,335 | 11,100 |
| 2005/04/11 | 1,346 | 1,354 | 1,331 | 1,335 | 13,100 |
| 2005/04/08 | 1,346 | 1,355 | 1,345 | 1,346 | 8,700 |
| 2005/04/07 | 1,360 | 1,360 | 1,330 | 1,346 | 8,000 |
| 2005/04/06 | 1,349 | 1,359 | 1,342 | 1,359 | 16,300 |
| 2005/04/05 | 1,340 | 1,350 | 1,340 | 1,343 | 12,000 |
| 2005/04/04 | 1,340 | 1,340 | 1,331 | 1,338 | 6,900 |
| 2005/04/01 | 1,344 | 1,344 | 1,327 | 1,344 | 10,000 |
| 2005/03/31 | 1,340 | 1,343 | 1,330 | 1,343 | 17,000 |
| 2005/03/30 | 1,329 | 1,332 | 1,318 | 1,330 | 13,700 |
| 2005/03/29 | 1,329 | 1,334 | 1,316 | 1,326 | 15,000 |
| 2005/03/28 | 1,318 | 1,335 | 1,300 | 1,315 | 23,300 |
| 2005/03/28 | 1 -> 1.20 分割 | ||||
| 2005/03/25 | 1,601 | 1,608 | 1,591 | 1,595 | 51,300 |
| 2005/03/24 | 1,603 | 1,606 | 1,598 | 1,598 | 25,900 |
| 2005/03/23 | 1,600 | 1,607 | 1,597 | 1,602 | 41,200 |
| 2005/03/22 | 1,602 | 1,610 | 1,598 | 1,600 | 69,400 |
| 2005/03/18 | 1,614 | 1,639 | 1,600 | 1,602 | 214,000 |
| 2005/03/17 | 1,610 | 1,621 | 1,606 | 1,610 | 28,500 |
| 2005/03/16 | 1,625 | 1,633 | 1,606 | 1,610 | 37,300 |
| 2005/03/15 | 1,638 | 1,645 | 1,638 | 1,640 | 23,400 |
| 2005/03/14 | 1,635 | 1,658 | 1,626 | 1,638 | 44,900 |
| 2005/03/11 | 1,700 | 1,708 | 1,695 | 1,695 | 33,900 |
| 2005/03/10 | 1,700 | 1,719 | 1,700 | 1,708 | 4,900 |
| 2005/03/09 | 1,709 | 1,720 | 1,700 | 1,700 | 9,100 |
| 2005/03/08 | 1,700 | 1,716 | 1,695 | 1,710 | 6,900 |
| 2005/03/07 | 1,719 | 1,719 | 1,691 | 1,709 | 9,700 |
| 2005/03/04 | 1,700 | 1,718 | 1,686 | 1,718 | 10,500 |
| 2005/03/03 | 1,700 | 1,720 | 1,699 | 1,702 | 9,800 |
| 2005/03/02 | 1,678 | 1,700 | 1,671 | 1,700 | 8,900 |
| 2005/03/01 | 1,661 | 1,680 | 1,661 | 1,678 | 21,300 |
| 2005/02/28 | 1,665 | 1,665 | 1,650 | 1,661 | 13,800 |
| 2005/02/25 | 1,650 | 1,660 | 1,640 | 1,651 | 12,600 |
| 2005/02/24 | 1,653 | 1,655 | 1,642 | 1,650 | 10,900 |
| 2005/02/23 | 1,660 | 1,661 | 1,650 | 1,651 | 14,700 |
| 2005/02/22 | 1,675 | 1,675 | 1,616 | 1,660 | 38,500 |
| 2005/02/21 | 1,520 | 1,595 | 1,520 | 1,585 | 26,600 |
| 2005/02/18 | 1,529 | 1,534 | 1,520 | 1,520 | 5,700 |
| 2005/02/17 | 1,522 | 1,522 | 1,516 | 1,517 | 6,700 |
| 2005/02/16 | 1,550 | 1,550 | 1,527 | 1,530 | 3,400 |
| 2005/02/15 | 1,552 | 1,556 | 1,516 | 1,537 | 6,500 |
| 2005/02/14 | 1,561 | 1,561 | 1,550 | 1,556 | 8,500 |
| 2005/02/10 | 1,569 | 1,569 | 1,552 | 1,553 | 7,400 |
| 2005/02/09 | 1,569 | 1,569 | 1,556 | 1,561 | 11,500 |
| 2005/02/08 | 1,570 | 1,570 | 1,561 | 1,567 | 7,700 |
| 2005/02/07 | 1,527 | 1,580 | 1,527 | 1,570 | 30,600 |
| 2005/02/04 | 1,505 | 1,520 | 1,491 | 1,506 | 16,900 |
| 2005/02/03 | 1,524 | 1,524 | 1,500 | 1,506 | 13,200 |
| 2005/02/02 | 1,482 | 1,530 | 1,482 | 1,510 | 20,600 |
| 2005/02/01 | 1,471 | 1,472 | 1,462 | 1,472 | 9,700 |
| 2005/01/31 | 1,461 | 1,471 | 1,459 | 1,461 | 9,200 |
| 2005/01/28 | 1,461 | 1,478 | 1,457 | 1,461 | 3,800 |
| 2005/01/27 | 1,455 | 1,462 | 1,455 | 1,458 | 7,700 |
| 2005/01/26 | 1,482 | 1,482 | 1,461 | 1,461 | 13,100 |
| 2005/01/25 | 1,465 | 1,465 | 1,450 | 1,465 | 11,400 |
| 2005/01/24 | 1,450 | 1,459 | 1,445 | 1,449 | 9,700 |
| 2005/01/21 | 1,455 | 1,455 | 1,442 | 1,445 | 7,700 |
| 2005/01/20 | 1,447 | 1,460 | 1,445 | 1,446 | 17,400 |
| 2005/01/19 | 1,450 | 1,461 | 1,444 | 1,444 | 67,800 |
| 2005/01/18 | 1,450 | 1,450 | 1,444 | 1,445 | 23,300 |
| 2005/01/17 | 1,450 | 1,460 | 1,447 | 1,450 | 15,000 |
| 2005/01/14 | 1,444 | 1,450 | 1,440 | 1,443 | 12,000 |
| 2005/01/13 | 1,442 | 1,455 | 1,441 | 1,442 | 12,000 |
| 2005/01/12 | 1,450 | 1,450 | 1,443 | 1,445 | 21,700 |
| 2005/01/11 | 1,451 | 1,455 | 1,445 | 1,450 | 18,300 |
| 2005/01/07 | 1,451 | 1,451 | 1,448 | 1,450 | 7,500 |
| 2005/01/06 | 1,450 | 1,455 | 1,446 | 1,447 | 4,900 |
| 2005/01/05 | 1,450 | 1,460 | 1,444 | 1,445 | 15,100 |
| 2005/01/04 | 1,470 | 1,470 | 1,433 | 1,449 | 9,700 |