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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,300 | 1,335 | 1,294 | 1,335 | 11,200 |
| 2008/12/29 | 1,246 | 1,292 | 1,226 | 1,287 | 77,800 |
| 2008/12/26 | 1,254 | 1,254 | 1,231 | 1,245 | 11,700 |
| 2008/12/25 | 1,272 | 1,295 | 1,224 | 1,235 | 53,400 |
| 2008/12/24 | 1,399 | 1,400 | 1,306 | 1,307 | 59,400 |
| 2008/12/22 | 1,371 | 1,398 | 1,371 | 1,398 | 42,800 |
| 2008/12/19 | 1,365 | 1,377 | 1,363 | 1,370 | 36,100 |
| 2008/12/18 | 1,350 | 1,365 | 1,350 | 1,363 | 55,300 |
| 2008/12/17 | 1,329 | 1,350 | 1,329 | 1,350 | 48,800 |
| 2008/12/16 | 1,327 | 1,327 | 1,314 | 1,324 | 48,800 |
| 2008/12/15 | 1,306 | 1,327 | 1,306 | 1,322 | 52,500 |
| 2008/12/12 | 1,302 | 1,317 | 1,300 | 1,303 | 85,500 |
| 2008/12/11 | 1,292 | 1,304 | 1,292 | 1,302 | 36,900 |
| 2008/12/10 | 1,296 | 1,300 | 1,270 | 1,292 | 27,900 |
| 2008/12/09 | 1,289 | 1,307 | 1,285 | 1,296 | 61,300 |
| 2008/12/08 | 1,244 | 1,278 | 1,237 | 1,275 | 40,500 |
| 2008/12/05 | 1,197 | 1,244 | 1,197 | 1,223 | 47,200 |
| 2008/12/04 | 1,161 | 1,197 | 1,161 | 1,197 | 33,300 |
| 2008/12/03 | 1,133 | 1,148 | 1,092 | 1,148 | 20,000 |
| 2008/12/02 | 1,170 | 1,170 | 1,111 | 1,132 | 31,500 |
| 2008/12/01 | 1,165 | 1,178 | 1,163 | 1,174 | 43,100 |
| 2008/11/28 | 1,160 | 1,171 | 1,155 | 1,165 | 46,500 |
| 2008/11/27 | 1,110 | 1,165 | 1,110 | 1,160 | 37,500 |
| 2008/11/26 | 1,089 | 1,115 | 1,084 | 1,110 | 16,100 |
| 2008/11/25 | 1,072 | 1,089 | 1,070 | 1,089 | 28,600 |
| 2008/11/21 | 1,068 | 1,072 | 1,055 | 1,072 | 34,500 |
| 2008/11/20 | 1,072 | 1,077 | 1,061 | 1,069 | 18,100 |
| 2008/11/19 | 1,055 | 1,070 | 1,050 | 1,068 | 30,200 |
| 2008/11/18 | 1,050 | 1,084 | 1,045 | 1,055 | 31,000 |
| 2008/11/17 | 1,018 | 1,045 | 1,014 | 1,045 | 10,600 |
| 2008/11/14 | 1,019 | 1,019 | 1,002 | 1,018 | 13,700 |
| 2008/11/13 | 1,009 | 1,013 | 1,001 | 1,010 | 12,900 |
| 2008/11/12 | 1,005 | 1,016 | 995 | 1,009 | 21,500 |
| 2008/11/11 | 1,019 | 1,019 | 991 | 1,005 | 18,700 |
| 2008/11/10 | 984 | 1,019 | 983 | 1,019 | 29,600 |
| 2008/11/07 | 984 | 994 | 972 | 983 | 25,800 |
| 2008/11/06 | 990 | 990 | 965 | 984 | 10,000 |
| 2008/11/05 | 975 | 993 | 969 | 988 | 13,300 |
| 2008/11/04 | 918 | 979 | 918 | 975 | 9,000 |
| 2008/10/31 | 890 | 919 | 881 | 916 | 15,500 |
| 2008/10/30 | 920 | 927 | 879 | 879 | 14,900 |
| 2008/10/29 | 914 | 924 | 830 | 870 | 18,900 |
| 2008/10/28 | 831 | 854 | 824 | 854 | 8,100 |
| 2008/10/27 | 840 | 861 | 831 | 831 | 7,000 |
| 2008/10/24 | 870 | 878 | 844 | 855 | 6,300 |
| 2008/10/23 | 891 | 909 | 850 | 870 | 16,900 |
| 2008/10/22 | 910 | 920 | 886 | 890 | 7,500 |
| 2008/10/21 | 915 | 921 | 905 | 910 | 13,900 |
| 2008/10/20 | 856 | 907 | 856 | 905 | 11,500 |
| 2008/10/17 | 879 | 879 | 828 | 835 | 23,700 |
| 2008/10/16 | 855 | 862 | 835 | 849 | 11,900 |
| 2008/10/15 | 880 | 880 | 846 | 867 | 27,800 |
| 2008/10/14 | 911 | 918 | 899 | 900 | 12,800 |
| 2008/10/10 | 904 | 904 | 840 | 864 | 16,500 |
| 2008/10/09 | 881 | 920 | 880 | 904 | 18,900 |
| 2008/10/08 | 917 | 918 | 880 | 880 | 15,100 |
| 2008/10/07 | 920 | 934 | 900 | 922 | 19,400 |
| 2008/10/06 | 927 | 948 | 927 | 946 | 13,700 |
| 2008/10/03 | 931 | 935 | 925 | 927 | 8,000 |
| 2008/10/02 | 951 | 951 | 940 | 949 | 7,300 |
| 2008/10/01 | 928 | 950 | 920 | 950 | 11,800 |
| 2008/09/30 | 902 | 930 | 880 | 902 | 27,800 |
| 2008/09/29 | 961 | 972 | 940 | 942 | 12,900 |
| 2008/09/26 | 969 | 978 | 959 | 971 | 21,500 |
| 2008/09/25 | 962 | 973 | 962 | 972 | 5,800 |
| 2008/09/24 | 997 | 1,003 | 978 | 980 | 14,800 |
| 2008/09/22 | 995 | 1,000 | 992 | 997 | 10,800 |
| 2008/09/19 | 992 | 993 | 980 | 988 | 26,800 |
| 2008/09/18 | 997 | 1,000 | 990 | 992 | 29,600 |
| 2008/09/17 | 1,000 | 1,000 | 951 | 997 | 21,100 |
| 2008/09/16 | 975 | 980 | 961 | 980 | 10,900 |
| 2008/09/12 | 992 | 1,000 | 987 | 994 | 25,400 |
| 2008/09/11 | 995 | 996 | 985 | 991 | 9,100 |
| 2008/09/10 | 991 | 1,000 | 989 | 995 | 17,500 |
| 2008/09/09 | 995 | 995 | 985 | 993 | 8,500 |
| 2008/09/08 | 993 | 1,002 | 986 | 995 | 17,300 |
| 2008/09/05 | 980 | 995 | 973 | 993 | 9,000 |
| 2008/09/04 | 980 | 997 | 980 | 985 | 11,100 |
| 2008/09/03 | 980 | 989 | 971 | 979 | 7,700 |
| 2008/09/02 | 984 | 988 | 970 | 971 | 7,900 |
| 2008/09/01 | 995 | 995 | 981 | 981 | 10,100 |
| 2008/08/29 | 999 | 1,000 | 997 | 1,000 | 16,700 |
| 2008/08/28 | 993 | 999 | 993 | 997 | 5,400 |
| 2008/08/27 | 999 | 999 | 993 | 993 | 6,600 |
| 2008/08/26 | 1,000 | 1,000 | 994 | 1,000 | 6,400 |
| 2008/08/25 | 1,000 | 1,007 | 997 | 1,000 | 15,400 |
| 2008/08/22 | 985 | 1,000 | 980 | 1,000 | 8,400 |
| 2008/08/21 | 992 | 993 | 984 | 985 | 5,100 |
| 2008/08/20 | 983 | 993 | 982 | 990 | 7,100 |
| 2008/08/19 | 998 | 999 | 982 | 998 | 11,200 |
| 2008/08/18 | 983 | 1,000 | 983 | 998 | 16,000 |
| 2008/08/15 | 973 | 982 | 972 | 973 | 4,900 |
| 2008/08/14 | 972 | 983 | 972 | 973 | 6,000 |
| 2008/08/13 | 983 | 983 | 970 | 972 | 9,600 |
| 2008/08/12 | 991 | 992 | 981 | 983 | 12,100 |
| 2008/08/11 | 984 | 991 | 983 | 985 | 5,800 |
| 2008/08/08 | 983 | 990 | 975 | 984 | 4,700 |
| 2008/08/07 | 999 | 999 | 980 | 980 | 6,500 |
| 2008/08/06 | 994 | 1,000 | 989 | 999 | 15,300 |
| 2008/08/05 | 988 | 990 | 984 | 988 | 6,200 |
| 2008/08/04 | 990 | 998 | 981 | 981 | 4,800 |
| 2008/08/01 | 1,000 | 1,000 | 993 | 997 | 7,800 |
| 2008/07/31 | 1,000 | 1,000 | 995 | 1,000 | 13,000 |
| 2008/07/30 | 985 | 1,001 | 985 | 1,000 | 13,900 |
| 2008/07/29 | 985 | 988 | 972 | 984 | 11,800 |
| 2008/07/28 | 988 | 993 | 985 | 989 | 3,500 |
| 2008/07/25 | 998 | 1,001 | 987 | 988 | 9,800 |
| 2008/07/24 | 999 | 1,000 | 996 | 1,000 | 14,100 |
| 2008/07/23 | 1,000 | 1,003 | 996 | 998 | 34,100 |
| 2008/07/22 | 996 | 1,000 | 995 | 1,000 | 12,600 |
| 2008/07/18 | 1,000 | 1,002 | 990 | 996 | 11,200 |
| 2008/07/17 | 1,004 | 1,008 | 996 | 999 | 4,200 |
| 2008/07/16 | 999 | 1,010 | 999 | 1,002 | 5,600 |
| 2008/07/15 | 1,000 | 1,010 | 990 | 1,005 | 8,800 |
| 2008/07/14 | 990 | 1,008 | 990 | 990 | 7,800 |
| 2008/07/11 | 986 | 996 | 981 | 982 | 8,100 |
| 2008/07/10 | 983 | 999 | 983 | 984 | 8,800 |
| 2008/07/09 | 995 | 1,000 | 988 | 993 | 6,900 |
| 2008/07/08 | 991 | 1,005 | 985 | 985 | 7,500 |
| 2008/07/07 | 991 | 997 | 991 | 995 | 2,200 |
| 2008/07/04 | 990 | 996 | 985 | 996 | 4,700 |
| 2008/07/03 | 997 | 997 | 980 | 990 | 7,800 |
| 2008/07/02 | 1,000 | 1,000 | 985 | 987 | 5,900 |
| 2008/07/01 | 991 | 1,005 | 991 | 1,000 | 1,900 |
| 2008/06/30 | 998 | 1,020 | 996 | 1,004 | 7,400 |
| 2008/06/27 | 981 | 993 | 980 | 989 | 7,200 |
| 2008/06/26 | 990 | 1,002 | 989 | 999 | 6,600 |
| 2008/06/25 | 990 | 995 | 982 | 995 | 8,300 |
| 2008/06/24 | 987 | 991 | 983 | 988 | 2,100 |
| 2008/06/23 | 990 | 991 | 985 | 987 | 10,000 |
| 2008/06/20 | 987 | 993 | 985 | 990 | 5,300 |
| 2008/06/19 | 1,000 | 1,001 | 983 | 983 | 9,500 |
| 2008/06/18 | 1,005 | 1,010 | 999 | 1,000 | 9,300 |
| 2008/06/17 | 990 | 1,008 | 990 | 1,003 | 7,100 |
| 2008/06/16 | 997 | 999 | 974 | 999 | 4,900 |
| 2008/06/13 | 985 | 997 | 980 | 987 | 25,500 |
| 2008/06/12 | 994 | 1,015 | 984 | 1,015 | 34,700 |
| 2008/06/11 | 987 | 992 | 986 | 986 | 3,700 |
| 2008/06/10 | 992 | 992 | 982 | 984 | 6,300 |
| 2008/06/09 | 985 | 995 | 920 | 976 | 26,600 |
| 2008/06/06 | 1,012 | 1,016 | 1,000 | 1,000 | 8,100 |
| 2008/06/05 | 1,000 | 1,011 | 1,000 | 1,010 | 4,200 |
| 2008/06/04 | 991 | 1,006 | 990 | 1,006 | 10,400 |
| 2008/06/03 | 997 | 1,000 | 987 | 987 | 15,900 |
| 2008/06/02 | 990 | 1,002 | 989 | 996 | 5,100 |
| 2008/05/30 | 1,005 | 1,006 | 997 | 1,000 | 7,600 |
| 2008/05/29 | 987 | 1,004 | 987 | 995 | 4,700 |
| 2008/05/28 | 994 | 999 | 985 | 985 | 7,400 |
| 2008/05/27 | 1,003 | 1,012 | 1,003 | 1,004 | 7,200 |
| 2008/05/26 | 1,016 | 1,016 | 970 | 992 | 17,000 |
| 2008/05/23 | 1,010 | 1,028 | 1,010 | 1,016 | 9,600 |
| 2008/05/22 | 1,010 | 1,018 | 1,002 | 1,010 | 7,000 |
| 2008/05/21 | 1,030 | 1,030 | 1,002 | 1,010 | 7,800 |
| 2008/05/20 | 1,037 | 1,038 | 1,030 | 1,030 | 8,000 |
| 2008/05/19 | 1,029 | 1,037 | 1,029 | 1,037 | 4,900 |
| 2008/05/16 | 1,037 | 1,037 | 1,026 | 1,029 | 6,200 |
| 2008/05/15 | 1,033 | 1,035 | 1,022 | 1,034 | 11,300 |
| 2008/05/14 | 1,030 | 1,035 | 1,022 | 1,032 | 21,400 |
| 2008/05/13 | 1,001 | 1,039 | 1,001 | 1,025 | 31,100 |
| 2008/05/12 | 990 | 998 | 990 | 991 | 7,500 |
| 2008/05/09 | 1,008 | 1,008 | 985 | 985 | 4,700 |
| 2008/05/08 | 1,019 | 1,029 | 1,011 | 1,012 | 9,100 |
| 2008/05/07 | 1,010 | 1,017 | 1,005 | 1,005 | 5,500 |
| 2008/05/02 | 997 | 1,008 | 994 | 1,008 | 5,400 |
| 2008/05/01 | 991 | 996 | 983 | 987 | 4,700 |
| 2008/04/30 | 988 | 1,006 | 988 | 993 | 4,500 |
| 2008/04/28 | 1,015 | 1,015 | 980 | 999 | 8,100 |
| 2008/04/25 | 993 | 1,013 | 993 | 1,013 | 7,600 |
| 2008/04/24 | 999 | 999 | 990 | 993 | 3,300 |
| 2008/04/23 | 995 | 1,000 | 995 | 999 | 6,700 |
| 2008/04/22 | 997 | 997 | 985 | 995 | 5,000 |
| 2008/04/21 | 1,018 | 1,022 | 989 | 1,000 | 6,000 |
| 2008/04/18 | 1,000 | 1,000 | 987 | 1,000 | 7,800 |
| 2008/04/17 | 1,010 | 1,013 | 994 | 1,000 | 12,300 |
| 2008/04/16 | 999 | 1,005 | 970 | 1,001 | 8,300 |
| 2008/04/15 | 985 | 992 | 982 | 991 | 4,500 |
| 2008/04/14 | 993 | 993 | 986 | 987 | 4,700 |
| 2008/04/11 | 999 | 1,019 | 992 | 1,013 | 4,600 |
| 2008/04/10 | 1,009 | 1,017 | 998 | 998 | 3,300 |
| 2008/04/09 | 1,039 | 1,039 | 1,021 | 1,023 | 4,400 |
| 2008/04/08 | 1,014 | 1,040 | 1,014 | 1,023 | 3,800 |
| 2008/04/07 | 1,040 | 1,040 | 1,021 | 1,034 | 3,400 |
| 2008/04/04 | 1,038 | 1,039 | 1,025 | 1,038 | 3,300 |
| 2008/04/03 | 1,021 | 1,041 | 1,007 | 1,039 | 6,700 |
| 2008/04/02 | 1,040 | 1,041 | 1,030 | 1,041 | 5,700 |
| 2008/04/01 | 1,008 | 1,034 | 1,008 | 1,034 | 5,700 |
| 2008/03/31 | 1,011 | 1,023 | 993 | 999 | 5,900 |
| 2008/03/28 | 1,015 | 1,033 | 1,001 | 1,030 | 7,400 |
| 2008/03/27 | 1,020 | 1,038 | 1,003 | 1,017 | 9,600 |
| 2008/03/26 | 992 | 1,022 | 992 | 1,016 | 11,000 |
| 2008/03/25 | 1,040 | 1,047 | 998 | 1,047 | 26,400 |
| 2008/03/24 | 1,048 | 1,048 | 1,008 | 1,025 | 18,800 |
| 2008/03/21 | 963 | 1,043 | 963 | 1,028 | 7,700 |
| 2008/03/19 | 960 | 965 | 950 | 960 | 5,200 |
| 2008/03/18 | 923 | 946 | 923 | 932 | 5,300 |
| 2008/03/17 | 910 | 924 | 907 | 922 | 11,600 |
| 2008/03/14 | 903 | 910 | 903 | 907 | 23,500 |
| 2008/03/13 | 930 | 931 | 906 | 910 | 13,900 |
| 2008/03/12 | 960 | 969 | 945 | 947 | 8,300 |
| 2008/03/11 | 943 | 944 | 934 | 938 | 9,300 |
| 2008/03/10 | 962 | 962 | 940 | 940 | 11,300 |
| 2008/03/07 | 971 | 973 | 961 | 962 | 7,100 |
| 2008/03/06 | 970 | 978 | 970 | 974 | 2,700 |
| 2008/03/05 | 971 | 978 | 964 | 968 | 5,700 |
| 2008/03/04 | 962 | 971 | 960 | 960 | 9,000 |
| 2008/03/03 | 981 | 981 | 960 | 960 | 10,600 |
| 2008/02/29 | 999 | 999 | 982 | 985 | 10,200 |
| 2008/02/28 | 991 | 1,006 | 989 | 999 | 11,900 |
| 2008/02/27 | 1,005 | 1,005 | 996 | 1,003 | 13,300 |
| 2008/02/26 | 1,058 | 1,058 | 991 | 995 | 10,800 |
| 2008/02/25 | 1,000 | 1,037 | 1,000 | 1,021 | 9,500 |
| 2008/02/22 | 1,029 | 1,047 | 999 | 1,000 | 13,800 |
| 2008/02/21 | 993 | 1,034 | 993 | 1,029 | 4,900 |
| 2008/02/20 | 1,025 | 1,026 | 982 | 991 | 8,800 |
| 2008/02/19 | 1,020 | 1,032 | 1,020 | 1,025 | 7,900 |
| 2008/02/18 | 1,020 | 1,022 | 1,016 | 1,020 | 5,200 |
| 2008/02/15 | 1,036 | 1,036 | 1,006 | 1,016 | 7,300 |
| 2008/02/14 | 1,058 | 1,058 | 1,020 | 1,036 | 8,100 |
| 2008/02/13 | 1,008 | 1,025 | 1,008 | 1,015 | 5,100 |
| 2008/02/12 | 997 | 1,017 | 997 | 1,010 | 2,300 |
| 2008/02/08 | 999 | 1,020 | 999 | 1,017 | 5,100 |
| 2008/02/07 | 1,031 | 1,031 | 1,004 | 1,012 | 3,500 |
| 2008/02/06 | 1,053 | 1,053 | 1,026 | 1,033 | 5,300 |
| 2008/02/05 | 1,060 | 1,068 | 1,030 | 1,053 | 3,000 |
| 2008/02/04 | 1,050 | 1,060 | 1,028 | 1,060 | 7,000 |
| 2008/02/01 | 1,034 | 1,046 | 1,028 | 1,046 | 4,800 |
| 2008/01/31 | 1,000 | 1,035 | 1,000 | 1,035 | 14,300 |
| 2008/01/30 | 1,017 | 1,019 | 992 | 1,001 | 10,900 |
| 2008/01/29 | 994 | 999 | 978 | 999 | 11,500 |
| 2008/01/28 | 960 | 990 | 960 | 962 | 5,500 |
| 2008/01/25 | 943 | 961 | 940 | 950 | 11,100 |
| 2008/01/24 | 930 | 933 | 920 | 933 | 10,700 |
| 2008/01/23 | 906 | 934 | 900 | 903 | 21,600 |
| 2008/01/22 | 911 | 935 | 903 | 905 | 13,000 |
| 2008/01/21 | 930 | 945 | 922 | 926 | 11,400 |
| 2008/01/18 | 960 | 963 | 921 | 945 | 26,100 |
| 2008/01/17 | 951 | 981 | 950 | 960 | 15,200 |
| 2008/01/16 | 976 | 976 | 933 | 942 | 27,500 |
| 2008/01/15 | 989 | 989 | 976 | 977 | 16,600 |
| 2008/01/11 | 992 | 1,017 | 982 | 985 | 17,100 |
| 2008/01/10 | 1,001 | 1,009 | 993 | 998 | 10,800 |
| 2008/01/09 | 994 | 1,021 | 985 | 1,012 | 16,200 |
| 2008/01/08 | 986 | 997 | 982 | 993 | 16,500 |
| 2008/01/07 | 990 | 1,006 | 978 | 996 | 15,500 |
| 2008/01/04 | 1,060 | 1,060 | 981 | 998 | 15,400 |