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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,097 | 1,100 | 1,070 | 1,080 | 7,900 |
| 2007/12/27 | 1,102 | 1,110 | 1,100 | 1,104 | 2,100 |
| 2007/12/26 | 1,107 | 1,115 | 1,102 | 1,109 | 10,200 |
| 2007/12/25 | 1,097 | 1,123 | 1,097 | 1,106 | 9,600 |
| 2007/12/21 | 1,092 | 1,099 | 1,080 | 1,093 | 10,300 |
| 2007/12/20 | 1,095 | 1,097 | 1,084 | 1,087 | 8,300 |
| 2007/12/19 | 1,104 | 1,111 | 1,102 | 1,102 | 15,200 |
| 2007/12/18 | 1,103 | 1,108 | 1,102 | 1,104 | 8,500 |
| 2007/12/17 | 1,110 | 1,111 | 1,102 | 1,102 | 7,700 |
| 2007/12/14 | 1,107 | 1,118 | 1,107 | 1,117 | 17,600 |
| 2007/12/13 | 1,129 | 1,130 | 1,116 | 1,116 | 20,200 |
| 2007/12/12 | 1,121 | 1,128 | 1,121 | 1,128 | 15,900 |
| 2007/12/11 | 1,117 | 1,130 | 1,117 | 1,121 | 6,900 |
| 2007/12/10 | 1,125 | 1,126 | 1,117 | 1,120 | 4,500 |
| 2007/12/07 | 1,126 | 1,136 | 1,102 | 1,113 | 15,000 |
| 2007/12/06 | 1,126 | 1,126 | 1,110 | 1,110 | 13,000 |
| 2007/12/05 | 1,101 | 1,120 | 1,101 | 1,116 | 6,400 |
| 2007/12/04 | 1,120 | 1,120 | 1,106 | 1,106 | 8,300 |
| 2007/12/03 | 1,115 | 1,130 | 1,115 | 1,126 | 4,700 |
| 2007/11/30 | 1,104 | 1,125 | 1,101 | 1,111 | 10,600 |
| 2007/11/29 | 1,107 | 1,139 | 1,091 | 1,104 | 13,900 |
| 2007/11/28 | 1,094 | 1,109 | 1,091 | 1,107 | 14,300 |
| 2007/11/27 | 1,117 | 1,122 | 1,070 | 1,122 | 19,800 |
| 2007/11/26 | 1,099 | 1,117 | 1,098 | 1,117 | 7,700 |
| 2007/11/22 | 1,095 | 1,125 | 1,091 | 1,098 | 9,800 |
| 2007/11/21 | 1,120 | 1,132 | 1,091 | 1,115 | 14,300 |
| 2007/11/20 | 1,100 | 1,148 | 1,082 | 1,124 | 14,300 |
| 2007/11/19 | 1,147 | 1,159 | 1,106 | 1,106 | 8,800 |
| 2007/11/16 | 1,167 | 1,167 | 1,136 | 1,147 | 6,800 |
| 2007/11/15 | 1,155 | 1,160 | 1,146 | 1,147 | 7,700 |
| 2007/11/14 | 1,148 | 1,149 | 1,121 | 1,135 | 9,600 |
| 2007/11/13 | 1,130 | 1,139 | 1,125 | 1,128 | 6,000 |
| 2007/11/12 | 1,140 | 1,154 | 1,136 | 1,136 | 5,600 |
| 2007/11/09 | 1,131 | 1,149 | 1,131 | 1,144 | 15,300 |
| 2007/11/08 | 1,160 | 1,180 | 1,149 | 1,150 | 12,900 |
| 2007/11/07 | 1,192 | 1,194 | 1,162 | 1,162 | 10,300 |
| 2007/11/06 | 1,170 | 1,191 | 1,170 | 1,191 | 9,300 |
| 2007/11/05 | 1,180 | 1,192 | 1,165 | 1,165 | 9,100 |
| 2007/11/02 | 1,181 | 1,185 | 1,175 | 1,176 | 10,400 |
| 2007/11/01 | 1,174 | 1,203 | 1,165 | 1,200 | 8,200 |
| 2007/10/31 | 1,169 | 1,179 | 1,160 | 1,173 | 16,600 |
| 2007/10/30 | 1,176 | 1,194 | 1,166 | 1,194 | 12,500 |
| 2007/10/29 | 1,182 | 1,207 | 1,174 | 1,187 | 17,000 |
| 2007/10/26 | 1,180 | 1,185 | 1,172 | 1,182 | 6,800 |
| 2007/10/25 | 1,200 | 1,200 | 1,183 | 1,186 | 5,000 |
| 2007/10/24 | 1,223 | 1,223 | 1,200 | 1,208 | 7,800 |
| 2007/10/23 | 1,216 | 1,230 | 1,216 | 1,221 | 6,100 |
| 2007/10/22 | 1,222 | 1,224 | 1,212 | 1,216 | 5,900 |
| 2007/10/19 | 1,258 | 1,259 | 1,242 | 1,244 | 10,700 |
| 2007/10/18 | 1,232 | 1,260 | 1,232 | 1,258 | 5,800 |
| 2007/10/17 | 1,255 | 1,255 | 1,226 | 1,231 | 7,400 |
| 2007/10/16 | 1,285 | 1,286 | 1,264 | 1,264 | 4,300 |
| 2007/10/15 | 1,291 | 1,295 | 1,275 | 1,286 | 4,100 |
| 2007/10/12 | 1,295 | 1,298 | 1,272 | 1,272 | 6,200 |
| 2007/10/11 | 1,269 | 1,296 | 1,267 | 1,296 | 6,700 |
| 2007/10/10 | 1,280 | 1,280 | 1,269 | 1,269 | 4,700 |
| 2007/10/09 | 1,286 | 1,286 | 1,264 | 1,264 | 3,700 |
| 2007/10/05 | 1,272 | 1,290 | 1,268 | 1,285 | 7,200 |
| 2007/10/04 | 1,265 | 1,285 | 1,265 | 1,280 | 1,600 |
| 2007/10/03 | 1,284 | 1,285 | 1,265 | 1,285 | 5,300 |
| 2007/10/02 | 1,259 | 1,286 | 1,259 | 1,271 | 5,900 |
| 2007/10/01 | 1,274 | 1,283 | 1,260 | 1,260 | 4,700 |
| 2007/09/28 | 1,283 | 1,284 | 1,260 | 1,273 | 2,800 |
| 2007/09/27 | 1,276 | 1,286 | 1,269 | 1,282 | 8,200 |
| 2007/09/26 | 1,274 | 1,280 | 1,269 | 1,276 | 13,800 |
| 2007/09/25 | 1,276 | 1,277 | 1,262 | 1,274 | 10,100 |
| 2007/09/21 | 1,241 | 1,241 | 1,211 | 1,235 | 5,300 |
| 2007/09/20 | 1,275 | 1,276 | 1,247 | 1,261 | 15,300 |
| 2007/09/19 | 1,220 | 1,275 | 1,220 | 1,255 | 10,700 |
| 2007/09/18 | 1,237 | 1,242 | 1,211 | 1,211 | 8,300 |
| 2007/09/14 | 1,258 | 1,258 | 1,237 | 1,237 | 24,000 |
| 2007/09/13 | 1,238 | 1,238 | 1,230 | 1,231 | 3,800 |
| 2007/09/12 | 1,239 | 1,239 | 1,213 | 1,227 | 9,800 |
| 2007/09/11 | 1,218 | 1,230 | 1,205 | 1,219 | 4,200 |
| 2007/09/10 | 1,209 | 1,233 | 1,208 | 1,225 | 5,700 |
| 2007/09/07 | 1,215 | 1,246 | 1,215 | 1,246 | 8,000 |
| 2007/09/06 | 1,215 | 1,228 | 1,200 | 1,225 | 5,900 |
| 2007/09/05 | 1,248 | 1,248 | 1,210 | 1,215 | 13,500 |
| 2007/09/04 | 1,247 | 1,260 | 1,245 | 1,259 | 7,200 |
| 2007/09/03 | 1,246 | 1,246 | 1,230 | 1,245 | 3,900 |
| 2007/08/31 | 1,215 | 1,230 | 1,193 | 1,230 | 10,400 |
| 2007/08/30 | 1,202 | 1,213 | 1,184 | 1,207 | 4,500 |
| 2007/08/29 | 1,190 | 1,213 | 1,173 | 1,200 | 7,600 |
| 2007/08/28 | 1,225 | 1,225 | 1,218 | 1,220 | 3,900 |
| 2007/08/27 | 1,225 | 1,238 | 1,216 | 1,227 | 7,000 |
| 2007/08/24 | 1,206 | 1,217 | 1,206 | 1,216 | 4,900 |
| 2007/08/23 | 1,191 | 1,206 | 1,191 | 1,206 | 5,700 |
| 2007/08/22 | 1,187 | 1,191 | 1,187 | 1,190 | 3,800 |
| 2007/08/21 | 1,175 | 1,190 | 1,175 | 1,187 | 7,700 |
| 2007/08/20 | 1,183 | 1,195 | 1,166 | 1,169 | 9,000 |
| 2007/08/17 | 1,177 | 1,193 | 1,163 | 1,163 | 22,600 |
| 2007/08/16 | 1,195 | 1,204 | 1,175 | 1,197 | 24,600 |
| 2007/08/15 | 1,199 | 1,199 | 1,174 | 1,180 | 5,100 |
| 2007/08/14 | 1,171 | 1,196 | 1,160 | 1,196 | 12,300 |
| 2007/08/13 | 1,194 | 1,213 | 1,184 | 1,207 | 2,800 |
| 2007/08/10 | 1,190 | 1,200 | 1,166 | 1,194 | 9,000 |
| 2007/08/09 | 1,200 | 1,200 | 1,175 | 1,191 | 12,100 |
| 2007/08/08 | 1,201 | 1,210 | 1,166 | 1,170 | 42,300 |
| 2007/08/07 | 1,212 | 1,232 | 1,205 | 1,231 | 8,600 |
| 2007/08/06 | 1,239 | 1,244 | 1,202 | 1,221 | 8,600 |
| 2007/08/03 | 1,236 | 1,238 | 1,227 | 1,238 | 9,600 |
| 2007/08/02 | 1,231 | 1,238 | 1,231 | 1,231 | 3,800 |
| 2007/08/01 | 1,244 | 1,244 | 1,231 | 1,231 | 7,500 |
| 2007/07/31 | 1,251 | 1,252 | 1,235 | 1,243 | 17,500 |
| 2007/07/30 | 1,255 | 1,269 | 1,243 | 1,269 | 11,500 |
| 2007/07/27 | 1,271 | 1,275 | 1,256 | 1,258 | 15,500 |
| 2007/07/26 | 1,293 | 1,293 | 1,286 | 1,286 | 5,100 |
| 2007/07/25 | 1,303 | 1,305 | 1,293 | 1,293 | 13,900 |
| 2007/07/24 | 1,293 | 1,307 | 1,293 | 1,303 | 6,800 |
| 2007/07/23 | 1,292 | 1,296 | 1,291 | 1,291 | 10,400 |
| 2007/07/20 | 1,294 | 1,294 | 1,291 | 1,291 | 6,400 |
| 2007/07/19 | 1,284 | 1,290 | 1,284 | 1,290 | 10,600 |
| 2007/07/18 | 1,286 | 1,287 | 1,283 | 1,283 | 6,400 |
| 2007/07/17 | 1,287 | 1,287 | 1,283 | 1,283 | 11,000 |
| 2007/07/13 | 1,284 | 1,287 | 1,281 | 1,283 | 6,200 |
| 2007/07/12 | 1,280 | 1,281 | 1,278 | 1,281 | 5,700 |
| 2007/07/11 | 1,280 | 1,287 | 1,275 | 1,278 | 4,700 |
| 2007/07/10 | 1,280 | 1,285 | 1,280 | 1,280 | 3,600 |
| 2007/07/09 | 1,282 | 1,287 | 1,282 | 1,284 | 3,200 |
| 2007/07/06 | 1,284 | 1,284 | 1,280 | 1,280 | 8,000 |
| 2007/07/05 | 1,284 | 1,289 | 1,282 | 1,288 | 9,000 |
| 2007/07/04 | 1,285 | 1,288 | 1,283 | 1,284 | 7,900 |
| 2007/07/03 | 1,281 | 1,285 | 1,281 | 1,285 | 2,000 |
| 2007/07/02 | 1,282 | 1,288 | 1,281 | 1,282 | 8,000 |
| 2007/06/29 | 1,283 | 1,283 | 1,280 | 1,281 | 9,200 |
| 2007/06/28 | 1,276 | 1,287 | 1,275 | 1,284 | 7,800 |
| 2007/06/27 | 1,281 | 1,284 | 1,270 | 1,271 | 20,100 |
| 2007/06/26 | 1,282 | 1,283 | 1,280 | 1,280 | 2,100 |
| 2007/06/25 | 1,288 | 1,299 | 1,280 | 1,281 | 10,100 |
| 2007/06/22 | 1,282 | 1,294 | 1,282 | 1,288 | 4,100 |
| 2007/06/21 | 1,275 | 1,295 | 1,275 | 1,295 | 8,600 |
| 2007/06/20 | 1,295 | 1,298 | 1,288 | 1,288 | 6,000 |
| 2007/06/19 | 1,297 | 1,299 | 1,291 | 1,296 | 4,000 |
| 2007/06/18 | 1,292 | 1,299 | 1,292 | 1,295 | 11,400 |
| 2007/06/15 | 1,280 | 1,292 | 1,279 | 1,292 | 6,100 |
| 2007/06/14 | 1,275 | 1,283 | 1,275 | 1,280 | 1,200 |
| 2007/06/13 | 1,280 | 1,284 | 1,275 | 1,275 | 7,100 |
| 2007/06/12 | 1,295 | 1,295 | 1,282 | 1,282 | 5,100 |
| 2007/06/11 | 1,288 | 1,297 | 1,288 | 1,295 | 4,100 |
| 2007/06/08 | 1,302 | 1,302 | 1,280 | 1,286 | 32,500 |
| 2007/06/07 | 1,313 | 1,313 | 1,305 | 1,310 | 5,000 |
| 2007/06/06 | 1,315 | 1,324 | 1,315 | 1,318 | 2,200 |
| 2007/06/05 | 1,314 | 1,328 | 1,313 | 1,328 | 11,900 |
| 2007/06/04 | 1,310 | 1,325 | 1,304 | 1,320 | 3,400 |
| 2007/06/01 | 1,327 | 1,331 | 1,312 | 1,312 | 8,000 |
| 2007/05/31 | 1,329 | 1,330 | 1,311 | 1,329 | 8,200 |
| 2007/05/30 | 1,330 | 1,338 | 1,322 | 1,329 | 4,900 |
| 2007/05/29 | 1,300 | 1,317 | 1,300 | 1,316 | 2,800 |
| 2007/05/28 | 1,288 | 1,305 | 1,288 | 1,299 | 2,400 |
| 2007/05/25 | 1,314 | 1,317 | 1,286 | 1,288 | 16,500 |
| 2007/05/24 | 1,303 | 1,315 | 1,303 | 1,314 | 8,200 |
| 2007/05/23 | 1,296 | 1,303 | 1,295 | 1,303 | 5,900 |
| 2007/05/22 | 1,293 | 1,306 | 1,290 | 1,294 | 8,300 |
| 2007/05/21 | 1,281 | 1,295 | 1,281 | 1,286 | 7,300 |
| 2007/05/18 | 1,295 | 1,297 | 1,285 | 1,285 | 12,900 |
| 2007/05/17 | 1,294 | 1,299 | 1,292 | 1,295 | 7,500 |
| 2007/05/16 | 1,292 | 1,297 | 1,292 | 1,293 | 7,500 |
| 2007/05/15 | 1,300 | 1,308 | 1,296 | 1,303 | 15,900 |
| 2007/05/14 | 1,295 | 1,311 | 1,295 | 1,301 | 8,900 |
| 2007/05/11 | 1,300 | 1,311 | 1,292 | 1,295 | 12,400 |
| 2007/05/10 | 1,302 | 1,309 | 1,298 | 1,300 | 11,700 |
| 2007/05/09 | 1,300 | 1,309 | 1,297 | 1,302 | 7,000 |
| 2007/05/08 | 1,312 | 1,314 | 1,304 | 1,308 | 9,500 |
| 2007/05/07 | 1,339 | 1,339 | 1,315 | 1,316 | 13,200 |
| 2007/05/02 | 1,300 | 1,317 | 1,291 | 1,300 | 21,300 |
| 2007/05/01 | 1,300 | 1,311 | 1,300 | 1,306 | 5,300 |
| 2007/04/27 | 1,300 | 1,308 | 1,300 | 1,301 | 7,000 |
| 2007/04/26 | 1,301 | 1,315 | 1,301 | 1,312 | 5,400 |
| 2007/04/25 | 1,294 | 1,309 | 1,294 | 1,300 | 5,400 |
| 2007/04/24 | 1,291 | 1,311 | 1,291 | 1,310 | 7,800 |
| 2007/04/23 | 1,303 | 1,312 | 1,291 | 1,291 | 11,300 |
| 2007/04/20 | 1,304 | 1,310 | 1,300 | 1,303 | 4,600 |
| 2007/04/19 | 1,337 | 1,337 | 1,304 | 1,304 | 14,200 |
| 2007/04/18 | 1,306 | 1,339 | 1,306 | 1,337 | 6,900 |
| 2007/04/17 | 1,334 | 1,334 | 1,304 | 1,304 | 4,800 |
| 2007/04/16 | 1,320 | 1,335 | 1,320 | 1,334 | 7,800 |
| 2007/04/13 | 1,315 | 1,316 | 1,300 | 1,300 | 5,800 |
| 2007/04/12 | 1,330 | 1,330 | 1,301 | 1,311 | 9,600 |
| 2007/04/11 | 1,332 | 1,341 | 1,324 | 1,330 | 7,700 |
| 2007/04/10 | 1,348 | 1,348 | 1,330 | 1,337 | 4,300 |
| 2007/04/09 | 1,346 | 1,349 | 1,339 | 1,348 | 2,800 |
| 2007/04/06 | 1,341 | 1,350 | 1,337 | 1,338 | 4,500 |
| 2007/04/05 | 1,339 | 1,347 | 1,332 | 1,332 | 4,600 |
| 2007/04/04 | 1,341 | 1,347 | 1,334 | 1,339 | 9,700 |
| 2007/04/03 | 1,324 | 1,340 | 1,324 | 1,332 | 6,400 |
| 2007/04/02 | 1,350 | 1,350 | 1,322 | 1,323 | 12,500 |
| 2007/03/30 | 1,348 | 1,349 | 1,341 | 1,344 | 5,200 |
| 2007/03/29 | 1,341 | 1,350 | 1,327 | 1,334 | 6,100 |
| 2007/03/28 | 1,355 | 1,364 | 1,331 | 1,340 | 17,500 |
| 2007/03/27 | 1,384 | 1,384 | 1,356 | 1,356 | 14,500 |
| 2007/03/26 | 1,404 | 1,405 | 1,399 | 1,399 | 36,700 |
| 2007/03/23 | 1,398 | 1,404 | 1,392 | 1,399 | 20,900 |
| 2007/03/22 | 1,377 | 1,400 | 1,377 | 1,392 | 14,700 |
| 2007/03/20 | 1,377 | 1,377 | 1,360 | 1,367 | 9,000 |
| 2007/03/19 | 1,352 | 1,361 | 1,352 | 1,359 | 8,300 |
| 2007/03/16 | 1,355 | 1,363 | 1,350 | 1,352 | 11,800 |
| 2007/03/15 | 1,355 | 1,366 | 1,353 | 1,353 | 12,300 |
| 2007/03/14 | 1,375 | 1,375 | 1,350 | 1,350 | 17,200 |
| 2007/03/13 | 1,374 | 1,384 | 1,373 | 1,377 | 10,600 |
| 2007/03/12 | 1,364 | 1,377 | 1,364 | 1,373 | 9,700 |
| 2007/03/09 | 1,349 | 1,380 | 1,349 | 1,362 | 28,300 |
| 2007/03/08 | 1,345 | 1,369 | 1,343 | 1,369 | 7,700 |
| 2007/03/07 | 1,342 | 1,357 | 1,342 | 1,346 | 22,300 |
| 2007/03/06 | 1,326 | 1,341 | 1,326 | 1,339 | 13,100 |
| 2007/03/05 | 1,331 | 1,339 | 1,330 | 1,333 | 25,800 |
| 2007/03/02 | 1,337 | 1,353 | 1,337 | 1,337 | 7,200 |
| 2007/03/01 | 1,346 | 1,350 | 1,335 | 1,342 | 12,900 |
| 2007/02/28 | 1,331 | 1,349 | 1,330 | 1,341 | 36,900 |
| 2007/02/27 | 1,362 | 1,374 | 1,359 | 1,359 | 9,700 |
| 2007/02/26 | 1,359 | 1,372 | 1,359 | 1,360 | 16,500 |
| 2007/02/23 | 1,367 | 1,372 | 1,350 | 1,359 | 20,400 |
| 2007/02/22 | 1,364 | 1,369 | 1,355 | 1,367 | 12,700 |
| 2007/02/21 | 1,351 | 1,374 | 1,349 | 1,349 | 18,600 |
| 2007/02/20 | 1,331 | 1,385 | 1,331 | 1,351 | 49,700 |
| 2007/02/19 | 1,350 | 1,383 | 1,350 | 1,378 | 15,200 |
| 2007/02/16 | 1,355 | 1,364 | 1,345 | 1,350 | 14,000 |
| 2007/02/15 | 1,352 | 1,357 | 1,347 | 1,355 | 15,800 |
| 2007/02/14 | 1,339 | 1,351 | 1,335 | 1,345 | 19,500 |
| 2007/02/13 | 1,350 | 1,358 | 1,330 | 1,336 | 17,000 |
| 2007/02/09 | 1,336 | 1,363 | 1,336 | 1,358 | 11,000 |
| 2007/02/08 | 1,342 | 1,359 | 1,337 | 1,339 | 12,300 |
| 2007/02/07 | 1,361 | 1,361 | 1,336 | 1,341 | 14,000 |
| 2007/02/06 | 1,360 | 1,362 | 1,350 | 1,360 | 7,800 |
| 2007/02/05 | 1,362 | 1,365 | 1,340 | 1,342 | 23,600 |
| 2007/02/02 | 1,358 | 1,360 | 1,346 | 1,351 | 14,800 |
| 2007/02/01 | 1,346 | 1,358 | 1,330 | 1,358 | 14,200 |
| 2007/01/31 | 1,366 | 1,377 | 1,345 | 1,346 | 58,600 |
| 2007/01/30 | 1,374 | 1,374 | 1,361 | 1,366 | 14,900 |
| 2007/01/29 | 1,378 | 1,389 | 1,368 | 1,378 | 17,300 |
| 2007/01/26 | 1,372 | 1,377 | 1,363 | 1,368 | 18,500 |
| 2007/01/25 | 1,380 | 1,384 | 1,372 | 1,372 | 12,900 |
| 2007/01/24 | 1,385 | 1,398 | 1,380 | 1,385 | 19,000 |
| 2007/01/23 | 1,377 | 1,388 | 1,377 | 1,385 | 11,900 |
| 2007/01/22 | 1,385 | 1,400 | 1,370 | 1,375 | 28,200 |
| 2007/01/19 | 1,414 | 1,422 | 1,400 | 1,404 | 19,900 |
| 2007/01/18 | 1,411 | 1,426 | 1,410 | 1,418 | 14,600 |
| 2007/01/17 | 1,420 | 1,439 | 1,416 | 1,426 | 8,600 |
| 2007/01/16 | 1,434 | 1,442 | 1,426 | 1,442 | 4,500 |
| 2007/01/15 | 1,431 | 1,440 | 1,420 | 1,439 | 8,500 |
| 2007/01/12 | 1,415 | 1,445 | 1,415 | 1,431 | 7,000 |
| 2007/01/11 | 1,424 | 1,426 | 1,408 | 1,415 | 6,200 |
| 2007/01/10 | 1,450 | 1,450 | 1,405 | 1,405 | 13,400 |
| 2007/01/09 | 1,450 | 1,460 | 1,445 | 1,450 | 6,000 |
| 2007/01/05 | 1,476 | 1,476 | 1,451 | 1,451 | 7,200 |
| 2007/01/04 | 1,478 | 1,480 | 1,469 | 1,477 | 3,700 |