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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,323 | 1,323 | 1,263 | 1,276 | 9,400 |
| 2009/12/29 | 1,318 | 1,321 | 1,290 | 1,313 | 6,400 |
| 2009/12/28 | 1,311 | 1,318 | 1,290 | 1,318 | 5,500 |
| 2009/12/25 | 1,291 | 1,310 | 1,288 | 1,292 | 2,600 |
| 2009/12/24 | 1,320 | 1,321 | 1,290 | 1,310 | 6,700 |
| 2009/12/22 | 1,319 | 1,319 | 1,290 | 1,300 | 9,400 |
| 2009/12/21 | 1,318 | 1,336 | 1,301 | 1,301 | 10,100 |
| 2009/12/18 | 1,299 | 1,389 | 1,299 | 1,318 | 21,100 |
| 2009/12/17 | 1,309 | 1,334 | 1,285 | 1,299 | 7,400 |
| 2009/12/16 | 1,330 | 1,360 | 1,322 | 1,329 | 20,400 |
| 2009/12/15 | 1,330 | 1,340 | 1,315 | 1,340 | 14,400 |
| 2009/12/14 | 1,323 | 1,335 | 1,323 | 1,330 | 14,000 |
| 2009/12/11 | 1,320 | 1,325 | 1,308 | 1,323 | 20,200 |
| 2009/12/10 | 1,310 | 1,325 | 1,295 | 1,318 | 6,600 |
| 2009/12/09 | 1,296 | 1,319 | 1,238 | 1,309 | 9,500 |
| 2009/12/08 | 1,301 | 1,319 | 1,290 | 1,296 | 6,600 |
| 2009/12/07 | 1,300 | 1,305 | 1,280 | 1,303 | 6,800 |
| 2009/12/04 | 1,271 | 1,299 | 1,271 | 1,295 | 4,700 |
| 2009/12/03 | 1,298 | 1,310 | 1,284 | 1,310 | 18,100 |
| 2009/12/02 | 1,335 | 1,335 | 1,271 | 1,286 | 12,000 |
| 2009/12/01 | 1,240 | 1,319 | 1,240 | 1,319 | 23,200 |
| 2009/11/30 | 1,218 | 1,239 | 1,213 | 1,239 | 13,400 |
| 2009/11/27 | 1,190 | 1,216 | 1,188 | 1,215 | 4,100 |
| 2009/11/26 | 1,202 | 1,210 | 1,195 | 1,208 | 7,600 |
| 2009/11/25 | 1,200 | 1,211 | 1,195 | 1,206 | 9,600 |
| 2009/11/24 | 1,260 | 1,260 | 1,205 | 1,212 | 11,100 |
| 2009/11/20 | 1,232 | 1,245 | 1,222 | 1,245 | 5,400 |
| 2009/11/19 | 1,232 | 1,234 | 1,211 | 1,234 | 5,000 |
| 2009/11/18 | 1,220 | 1,259 | 1,217 | 1,230 | 11,000 |
| 2009/11/17 | 1,243 | 1,243 | 1,201 | 1,217 | 8,300 |
| 2009/11/16 | 1,245 | 1,245 | 1,221 | 1,235 | 5,900 |
| 2009/11/13 | 1,240 | 1,240 | 1,232 | 1,234 | 4,400 |
| 2009/11/12 | 1,267 | 1,267 | 1,228 | 1,236 | 11,700 |
| 2009/11/11 | 1,293 | 1,293 | 1,267 | 1,267 | 3,300 |
| 2009/11/10 | 1,280 | 1,294 | 1,272 | 1,283 | 8,600 |
| 2009/11/09 | 1,300 | 1,300 | 1,257 | 1,273 | 5,800 |
| 2009/11/06 | 1,296 | 1,296 | 1,254 | 1,288 | 7,200 |
| 2009/11/05 | 1,324 | 1,325 | 1,295 | 1,296 | 4,000 |
| 2009/11/04 | 1,309 | 1,317 | 1,277 | 1,317 | 7,100 |
| 2009/11/02 | 1,320 | 1,327 | 1,320 | 1,325 | 7,100 |
| 2009/10/30 | 1,314 | 1,329 | 1,309 | 1,319 | 6,900 |
| 2009/10/29 | 1,302 | 1,331 | 1,286 | 1,313 | 15,600 |
| 2009/10/28 | 1,334 | 1,334 | 1,295 | 1,301 | 9,600 |
| 2009/10/27 | 1,327 | 1,340 | 1,275 | 1,333 | 17,200 |
| 2009/10/26 | 1,319 | 1,345 | 1,304 | 1,327 | 12,600 |
| 2009/10/23 | 1,323 | 1,330 | 1,317 | 1,318 | 12,000 |
| 2009/10/22 | 1,302 | 1,317 | 1,283 | 1,317 | 7,500 |
| 2009/10/21 | 1,310 | 1,322 | 1,309 | 1,321 | 5,700 |
| 2009/10/20 | 1,319 | 1,323 | 1,307 | 1,320 | 5,500 |
| 2009/10/19 | 1,319 | 1,324 | 1,298 | 1,314 | 15,500 |
| 2009/10/16 | 1,298 | 1,319 | 1,298 | 1,319 | 8,200 |
| 2009/10/15 | 1,280 | 1,311 | 1,280 | 1,308 | 12,900 |
| 2009/10/14 | 1,285 | 1,300 | 1,256 | 1,300 | 12,400 |
| 2009/10/13 | 1,271 | 1,284 | 1,266 | 1,281 | 6,100 |
| 2009/10/09 | 1,274 | 1,274 | 1,255 | 1,271 | 4,300 |
| 2009/10/08 | 1,275 | 1,279 | 1,259 | 1,260 | 5,400 |
| 2009/10/07 | 1,260 | 1,271 | 1,241 | 1,260 | 4,500 |
| 2009/10/06 | 1,269 | 1,269 | 1,245 | 1,253 | 4,700 |
| 2009/10/05 | 1,278 | 1,280 | 1,268 | 1,280 | 9,600 |
| 2009/10/02 | 1,231 | 1,266 | 1,230 | 1,266 | 6,800 |
| 2009/10/01 | 1,298 | 1,298 | 1,269 | 1,291 | 5,600 |
| 2009/09/30 | 1,289 | 1,300 | 1,278 | 1,300 | 9,500 |
| 2009/09/29 | 1,281 | 1,288 | 1,255 | 1,288 | 7,000 |
| 2009/09/28 | 1,248 | 1,283 | 1,226 | 1,274 | 9,200 |
| 2009/09/25 | 1,293 | 1,293 | 1,262 | 1,268 | 10,000 |
| 2009/09/24 | 1,279 | 1,308 | 1,279 | 1,308 | 17,600 |
| 2009/09/18 | 1,248 | 1,273 | 1,238 | 1,272 | 12,500 |
| 2009/09/17 | 1,235 | 1,251 | 1,234 | 1,247 | 4,700 |
| 2009/09/16 | 1,275 | 1,275 | 1,229 | 1,229 | 12,900 |
| 2009/09/15 | 1,222 | 1,247 | 1,222 | 1,247 | 5,600 |
| 2009/09/14 | 1,231 | 1,232 | 1,202 | 1,221 | 11,200 |
| 2009/09/11 | 1,280 | 1,280 | 1,238 | 1,240 | 15,700 |
| 2009/09/10 | 1,250 | 1,265 | 1,222 | 1,261 | 6,500 |
| 2009/09/09 | 1,241 | 1,245 | 1,220 | 1,230 | 7,200 |
| 2009/09/08 | 1,227 | 1,240 | 1,227 | 1,239 | 1,800 |
| 2009/09/07 | 1,232 | 1,245 | 1,225 | 1,226 | 4,300 |
| 2009/09/04 | 1,260 | 1,260 | 1,231 | 1,231 | 8,100 |
| 2009/09/03 | 1,230 | 1,255 | 1,227 | 1,241 | 3,800 |
| 2009/09/02 | 1,275 | 1,278 | 1,236 | 1,247 | 12,100 |
| 2009/09/01 | 1,290 | 1,290 | 1,282 | 1,284 | 2,100 |
| 2009/08/31 | 1,283 | 1,308 | 1,282 | 1,289 | 9,000 |
| 2009/08/28 | 1,270 | 1,281 | 1,265 | 1,281 | 5,000 |
| 2009/08/27 | 1,269 | 1,269 | 1,255 | 1,263 | 7,400 |
| 2009/08/26 | 1,280 | 1,290 | 1,270 | 1,283 | 5,600 |
| 2009/08/25 | 1,304 | 1,305 | 1,250 | 1,260 | 16,300 |
| 2009/08/24 | 1,298 | 1,309 | 1,289 | 1,304 | 9,500 |
| 2009/08/21 | 1,276 | 1,276 | 1,249 | 1,258 | 8,400 |
| 2009/08/20 | 1,241 | 1,290 | 1,236 | 1,290 | 6,200 |
| 2009/08/19 | 1,253 | 1,260 | 1,240 | 1,241 | 8,300 |
| 2009/08/18 | 1,248 | 1,265 | 1,248 | 1,250 | 4,600 |
| 2009/08/17 | 1,296 | 1,296 | 1,239 | 1,248 | 11,300 |
| 2009/08/14 | 1,250 | 1,289 | 1,250 | 1,276 | 6,300 |
| 2009/08/13 | 1,262 | 1,278 | 1,262 | 1,266 | 3,800 |
| 2009/08/12 | 1,267 | 1,278 | 1,262 | 1,262 | 5,400 |
| 2009/08/11 | 1,287 | 1,300 | 1,274 | 1,287 | 5,100 |
| 2009/08/10 | 1,273 | 1,293 | 1,273 | 1,289 | 2,900 |
| 2009/08/07 | 1,281 | 1,296 | 1,273 | 1,293 | 4,700 |
| 2009/08/06 | 1,304 | 1,323 | 1,304 | 1,313 | 2,800 |
| 2009/08/05 | 1,290 | 1,323 | 1,290 | 1,303 | 8,100 |
| 2009/08/04 | 1,306 | 1,315 | 1,275 | 1,289 | 4,200 |
| 2009/08/03 | 1,308 | 1,308 | 1,288 | 1,297 | 4,200 |
| 2009/07/31 | 1,268 | 1,285 | 1,268 | 1,270 | 3,100 |
| 2009/07/30 | 1,276 | 1,298 | 1,276 | 1,288 | 4,900 |
| 2009/07/29 | 1,306 | 1,317 | 1,295 | 1,296 | 7,100 |
| 2009/07/28 | 1,306 | 1,319 | 1,297 | 1,303 | 4,000 |
| 2009/07/27 | 1,330 | 1,342 | 1,300 | 1,324 | 14,500 |
| 2009/07/24 | 1,310 | 1,327 | 1,310 | 1,327 | 20,100 |
| 2009/07/23 | 1,292 | 1,311 | 1,292 | 1,310 | 11,900 |
| 2009/07/22 | 1,274 | 1,291 | 1,274 | 1,291 | 8,200 |
| 2009/07/21 | 1,251 | 1,276 | 1,247 | 1,272 | 6,400 |
| 2009/07/17 | 1,239 | 1,244 | 1,233 | 1,244 | 5,100 |
| 2009/07/16 | 1,238 | 1,250 | 1,230 | 1,230 | 7,400 |
| 2009/07/15 | 1,238 | 1,238 | 1,223 | 1,227 | 16,000 |
| 2009/07/14 | 1,225 | 1,230 | 1,215 | 1,223 | 7,000 |
| 2009/07/13 | 1,205 | 1,242 | 1,201 | 1,205 | 7,200 |
| 2009/07/10 | 1,239 | 1,239 | 1,213 | 1,220 | 8,400 |
| 2009/07/09 | 1,220 | 1,237 | 1,220 | 1,222 | 7,900 |
| 2009/07/08 | 1,222 | 1,235 | 1,222 | 1,224 | 3,100 |
| 2009/07/07 | 1,220 | 1,250 | 1,220 | 1,236 | 9,700 |
| 2009/07/06 | 1,243 | 1,243 | 1,232 | 1,233 | 2,800 |
| 2009/07/03 | 1,240 | 1,256 | 1,235 | 1,235 | 6,500 |
| 2009/07/02 | 1,268 | 1,290 | 1,249 | 1,250 | 7,000 |
| 2009/07/01 | 1,249 | 1,292 | 1,249 | 1,268 | 6,200 |
| 2009/06/30 | 1,287 | 1,293 | 1,281 | 1,289 | 3,600 |
| 2009/06/29 | 1,294 | 1,297 | 1,263 | 1,267 | 8,700 |
| 2009/06/26 | 1,287 | 1,287 | 1,269 | 1,285 | 4,200 |
| 2009/06/25 | 1,244 | 1,287 | 1,244 | 1,287 | 11,400 |
| 2009/06/24 | 1,238 | 1,252 | 1,238 | 1,241 | 4,600 |
| 2009/06/23 | 1,250 | 1,250 | 1,237 | 1,237 | 10,400 |
| 2009/06/22 | 1,223 | 1,255 | 1,223 | 1,237 | 6,600 |
| 2009/06/19 | 1,240 | 1,250 | 1,210 | 1,210 | 8,300 |
| 2009/06/18 | 1,232 | 1,250 | 1,228 | 1,239 | 2,800 |
| 2009/06/17 | 1,244 | 1,261 | 1,228 | 1,228 | 5,000 |
| 2009/06/16 | 1,277 | 1,286 | 1,232 | 1,237 | 15,300 |
| 2009/06/15 | 1,297 | 1,325 | 1,289 | 1,289 | 17,400 |
| 2009/06/12 | 1,300 | 1,300 | 1,280 | 1,285 | 20,500 |
| 2009/06/11 | 1,280 | 1,285 | 1,268 | 1,284 | 3,600 |
| 2009/06/10 | 1,271 | 1,300 | 1,271 | 1,300 | 6,300 |
| 2009/06/09 | 1,288 | 1,288 | 1,265 | 1,270 | 4,300 |
| 2009/06/08 | 1,328 | 1,328 | 1,292 | 1,292 | 7,600 |
| 2009/06/05 | 1,300 | 1,329 | 1,288 | 1,288 | 9,500 |
| 2009/06/04 | 1,289 | 1,305 | 1,289 | 1,293 | 5,700 |
| 2009/06/03 | 1,300 | 1,300 | 1,271 | 1,288 | 8,400 |
| 2009/06/02 | 1,298 | 1,300 | 1,293 | 1,299 | 3,900 |
| 2009/06/01 | 1,302 | 1,328 | 1,280 | 1,293 | 12,600 |
| 2009/05/29 | 1,228 | 1,360 | 1,201 | 1,360 | 55,600 |
| 2009/05/28 | 1,207 | 1,233 | 1,207 | 1,219 | 7,400 |
| 2009/05/27 | 1,219 | 1,222 | 1,206 | 1,206 | 11,500 |
| 2009/05/26 | 1,215 | 1,219 | 1,199 | 1,208 | 7,300 |
| 2009/05/25 | 1,192 | 1,197 | 1,189 | 1,195 | 5,600 |
| 2009/05/22 | 1,180 | 1,195 | 1,180 | 1,186 | 9,900 |
| 2009/05/21 | 1,202 | 1,205 | 1,187 | 1,190 | 8,100 |
| 2009/05/20 | 1,200 | 1,229 | 1,200 | 1,229 | 9,800 |
| 2009/05/19 | 1,207 | 1,207 | 1,184 | 1,196 | 3,100 |
| 2009/05/18 | 1,208 | 1,209 | 1,175 | 1,188 | 8,400 |
| 2009/05/15 | 1,189 | 1,215 | 1,179 | 1,208 | 4,700 |
| 2009/05/14 | 1,240 | 1,240 | 1,198 | 1,198 | 6,600 |
| 2009/05/13 | 1,230 | 1,244 | 1,226 | 1,244 | 5,700 |
| 2009/05/12 | 1,227 | 1,230 | 1,214 | 1,227 | 3,800 |
| 2009/05/11 | 1,237 | 1,244 | 1,226 | 1,229 | 2,800 |
| 2009/05/08 | 1,224 | 1,240 | 1,220 | 1,237 | 5,800 |
| 2009/05/07 | 1,199 | 1,218 | 1,175 | 1,217 | 7,700 |
| 2009/05/01 | 1,200 | 1,200 | 1,179 | 1,179 | 3,700 |
| 2009/04/30 | 1,161 | 1,218 | 1,161 | 1,192 | 7,800 |
| 2009/04/28 | 1,174 | 1,182 | 1,140 | 1,140 | 9,300 |
| 2009/04/27 | 1,229 | 1,229 | 1,167 | 1,174 | 7,200 |
| 2009/04/24 | 1,228 | 1,228 | 1,181 | 1,193 | 10,400 |
| 2009/04/23 | 1,203 | 1,212 | 1,183 | 1,211 | 9,800 |
| 2009/04/22 | 1,249 | 1,249 | 1,180 | 1,183 | 7,800 |
| 2009/04/21 | 1,249 | 1,251 | 1,164 | 1,218 | 9,700 |
| 2009/04/20 | 1,253 | 1,253 | 1,230 | 1,249 | 9,200 |
| 2009/04/17 | 1,200 | 1,200 | 1,190 | 1,193 | 2,600 |
| 2009/04/16 | 1,191 | 1,209 | 1,187 | 1,203 | 8,600 |
| 2009/04/15 | 1,163 | 1,195 | 1,163 | 1,191 | 9,300 |
| 2009/04/14 | 1,176 | 1,179 | 1,171 | 1,173 | 7,600 |
| 2009/04/13 | 1,191 | 1,195 | 1,183 | 1,187 | 9,200 |
| 2009/04/10 | 1,249 | 1,249 | 1,197 | 1,198 | 9,500 |
| 2009/04/09 | 1,201 | 1,252 | 1,191 | 1,249 | 8,400 |
| 2009/04/08 | 1,204 | 1,204 | 1,181 | 1,191 | 10,700 |
| 2009/04/07 | 1,224 | 1,225 | 1,218 | 1,224 | 9,000 |
| 2009/04/06 | 1,268 | 1,273 | 1,214 | 1,223 | 11,100 |
| 2009/04/03 | 1,280 | 1,280 | 1,250 | 1,268 | 7,200 |
| 2009/04/02 | 1,284 | 1,285 | 1,261 | 1,262 | 7,400 |
| 2009/04/01 | 1,288 | 1,288 | 1,276 | 1,277 | 3,400 |
| 2009/03/31 | 1,278 | 1,285 | 1,250 | 1,283 | 12,400 |
| 2009/03/30 | 1,378 | 1,385 | 1,298 | 1,298 | 12,600 |
| 2009/03/27 | 1,356 | 1,387 | 1,310 | 1,377 | 23,500 |
| 2009/03/26 | 1,331 | 1,358 | 1,304 | 1,358 | 11,500 |
| 2009/03/25 | 1,337 | 1,380 | 1,314 | 1,380 | 35,900 |
| 2009/03/24 | 1,329 | 1,334 | 1,319 | 1,334 | 21,600 |
| 2009/03/23 | 1,305 | 1,328 | 1,301 | 1,319 | 14,600 |
| 2009/03/19 | 1,304 | 1,310 | 1,286 | 1,300 | 7,200 |
| 2009/03/18 | 1,294 | 1,300 | 1,269 | 1,284 | 14,500 |
| 2009/03/17 | 1,296 | 1,314 | 1,289 | 1,293 | 14,200 |
| 2009/03/16 | 1,301 | 1,324 | 1,291 | 1,295 | 22,000 |
| 2009/03/13 | 1,228 | 1,297 | 1,228 | 1,294 | 38,900 |
| 2009/03/12 | 1,299 | 1,305 | 1,261 | 1,268 | 12,200 |
| 2009/03/11 | 1,286 | 1,299 | 1,282 | 1,288 | 15,900 |
| 2009/03/10 | 1,269 | 1,279 | 1,269 | 1,271 | 3,000 |
| 2009/03/09 | 1,277 | 1,289 | 1,260 | 1,289 | 10,900 |
| 2009/03/06 | 1,255 | 1,280 | 1,255 | 1,276 | 18,500 |
| 2009/03/05 | 1,230 | 1,264 | 1,230 | 1,252 | 12,500 |
| 2009/03/04 | 1,177 | 1,229 | 1,160 | 1,229 | 5,600 |
| 2009/03/03 | 1,163 | 1,207 | 1,163 | 1,175 | 8,900 |
| 2009/03/02 | 1,253 | 1,253 | 1,215 | 1,223 | 7,800 |
| 2009/02/27 | 1,259 | 1,261 | 1,221 | 1,254 | 15,400 |
| 2009/02/26 | 1,246 | 1,259 | 1,246 | 1,259 | 12,500 |
| 2009/02/25 | 1,230 | 1,245 | 1,228 | 1,245 | 15,300 |
| 2009/02/24 | 1,214 | 1,228 | 1,214 | 1,228 | 7,700 |
| 2009/02/23 | 1,201 | 1,220 | 1,199 | 1,214 | 9,100 |
| 2009/02/20 | 1,200 | 1,247 | 1,180 | 1,199 | 12,300 |
| 2009/02/19 | 1,192 | 1,192 | 1,166 | 1,190 | 7,500 |
| 2009/02/18 | 1,157 | 1,172 | 1,157 | 1,172 | 5,300 |
| 2009/02/17 | 1,140 | 1,172 | 1,138 | 1,157 | 3,400 |
| 2009/02/16 | 1,119 | 1,162 | 1,119 | 1,162 | 7,500 |
| 2009/02/13 | 1,138 | 1,166 | 1,116 | 1,119 | 11,400 |
| 2009/02/12 | 1,131 | 1,132 | 1,112 | 1,121 | 8,800 |
| 2009/02/10 | 1,126 | 1,149 | 1,126 | 1,132 | 5,700 |
| 2009/02/09 | 1,143 | 1,165 | 1,126 | 1,126 | 8,500 |
| 2009/02/06 | 1,189 | 1,191 | 1,183 | 1,183 | 5,000 |
| 2009/02/05 | 1,180 | 1,191 | 1,143 | 1,187 | 8,200 |
| 2009/02/04 | 1,130 | 1,177 | 1,130 | 1,177 | 5,600 |
| 2009/02/03 | 1,157 | 1,189 | 1,140 | 1,140 | 7,800 |
| 2009/02/02 | 1,162 | 1,175 | 1,159 | 1,159 | 9,600 |
| 2009/01/30 | 1,190 | 1,190 | 1,157 | 1,157 | 10,200 |
| 2009/01/29 | 1,217 | 1,217 | 1,192 | 1,210 | 17,600 |
| 2009/01/28 | 1,192 | 1,228 | 1,192 | 1,218 | 7,100 |
| 2009/01/27 | 1,186 | 1,230 | 1,186 | 1,230 | 9,800 |
| 2009/01/26 | 1,112 | 1,175 | 1,102 | 1,174 | 7,200 |
| 2009/01/23 | 1,156 | 1,156 | 1,122 | 1,126 | 14,000 |
| 2009/01/22 | 1,176 | 1,176 | 1,122 | 1,156 | 13,900 |
| 2009/01/21 | 1,154 | 1,200 | 1,154 | 1,156 | 5,900 |
| 2009/01/20 | 1,191 | 1,207 | 1,154 | 1,191 | 14,100 |
| 2009/01/19 | 1,222 | 1,248 | 1,192 | 1,207 | 20,900 |
| 2009/01/16 | 1,181 | 1,219 | 1,181 | 1,219 | 12,900 |
| 2009/01/15 | 1,160 | 1,220 | 1,144 | 1,183 | 33,400 |
| 2009/01/14 | 1,170 | 1,170 | 1,154 | 1,160 | 29,600 |
| 2009/01/13 | 1,179 | 1,204 | 1,171 | 1,172 | 25,800 |
| 2009/01/09 | 1,182 | 1,220 | 1,179 | 1,194 | 27,800 |
| 2009/01/08 | 1,222 | 1,223 | 1,180 | 1,198 | 39,900 |
| 2009/01/07 | 1,239 | 1,280 | 1,224 | 1,229 | 27,500 |
| 2009/01/06 | 1,357 | 1,357 | 1,255 | 1,255 | 83,800 |
| 2009/01/05 | 1,388 | 1,388 | 1,359 | 1,359 | 12,800 |