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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,128 | 1,135 | 1,126 | 1,127 | 4,600 |
| 2010/12/29 | 1,120 | 1,147 | 1,120 | 1,140 | 2,900 |
| 2010/12/28 | 1,113 | 1,140 | 1,113 | 1,127 | 2,400 |
| 2010/12/27 | 1,122 | 1,124 | 1,114 | 1,123 | 4,700 |
| 2010/12/24 | 1,126 | 1,131 | 1,120 | 1,121 | 13,100 |
| 2010/12/22 | 1,145 | 1,147 | 1,109 | 1,125 | 19,800 |
| 2010/12/21 | 1,142 | 1,164 | 1,142 | 1,143 | 13,300 |
| 2010/12/20 | 1,143 | 1,146 | 1,142 | 1,142 | 18,600 |
| 2010/12/17 | 1,142 | 1,150 | 1,142 | 1,142 | 14,100 |
| 2010/12/16 | 1,134 | 1,148 | 1,134 | 1,142 | 16,900 |
| 2010/12/15 | 1,123 | 1,139 | 1,123 | 1,134 | 15,900 |
| 2010/12/14 | 1,121 | 1,135 | 1,121 | 1,123 | 14,200 |
| 2010/12/13 | 1,104 | 1,120 | 1,100 | 1,120 | 12,400 |
| 2010/12/10 | 1,105 | 1,119 | 1,097 | 1,113 | 42,000 |
| 2010/12/09 | 1,108 | 1,108 | 1,090 | 1,104 | 10,300 |
| 2010/12/08 | 1,096 | 1,109 | 1,083 | 1,109 | 12,200 |
| 2010/12/07 | 1,078 | 1,096 | 1,064 | 1,096 | 10,600 |
| 2010/12/06 | 1,052 | 1,078 | 1,052 | 1,078 | 8,800 |
| 2010/12/03 | 1,043 | 1,064 | 1,043 | 1,064 | 9,200 |
| 2010/12/02 | 1,044 | 1,065 | 1,041 | 1,043 | 13,600 |
| 2010/12/01 | 1,050 | 1,050 | 1,039 | 1,044 | 8,800 |
| 2010/11/30 | 1,081 | 1,081 | 1,055 | 1,055 | 10,200 |
| 2010/11/29 | 1,071 | 1,088 | 1,071 | 1,081 | 7,300 |
| 2010/11/26 | 1,089 | 1,089 | 1,068 | 1,071 | 5,600 |
| 2010/11/25 | 1,089 | 1,098 | 1,066 | 1,089 | 11,900 |
| 2010/11/24 | 1,094 | 1,111 | 1,089 | 1,089 | 13,600 |
| 2010/11/22 | 1,085 | 1,101 | 1,055 | 1,094 | 21,700 |
| 2010/11/19 | 1,099 | 1,099 | 1,068 | 1,077 | 7,300 |
| 2010/11/18 | 1,040 | 1,099 | 1,021 | 1,099 | 22,300 |
| 2010/11/17 | 1,030 | 1,062 | 1,030 | 1,039 | 24,100 |
| 2010/11/16 | 1,107 | 1,121 | 1,043 | 1,043 | 32,800 |
| 2010/11/15 | 1,105 | 1,109 | 1,105 | 1,107 | 5,000 |
| 2010/11/12 | 1,108 | 1,115 | 1,105 | 1,105 | 5,900 |
| 2010/11/11 | 1,112 | 1,115 | 1,101 | 1,107 | 11,300 |
| 2010/11/10 | 1,092 | 1,128 | 1,092 | 1,123 | 7,700 |
| 2010/11/09 | 1,101 | 1,109 | 1,096 | 1,096 | 6,000 |
| 2010/11/08 | 1,102 | 1,102 | 1,088 | 1,100 | 10,400 |
| 2010/11/05 | 1,111 | 1,133 | 1,101 | 1,101 | 28,700 |
| 2010/11/04 | 1,102 | 1,150 | 1,102 | 1,141 | 6,500 |
| 2010/11/02 | 1,110 | 1,121 | 1,092 | 1,102 | 7,600 |
| 2010/11/01 | 1,111 | 1,136 | 1,104 | 1,120 | 7,600 |
| 2010/10/29 | 1,110 | 1,116 | 1,077 | 1,113 | 8,100 |
| 2010/10/28 | 1,125 | 1,125 | 1,106 | 1,119 | 19,500 |
| 2010/10/27 | 1,118 | 1,138 | 1,118 | 1,127 | 4,700 |
| 2010/10/26 | 1,125 | 1,157 | 1,111 | 1,115 | 8,900 |
| 2010/10/25 | 1,128 | 1,135 | 1,125 | 1,125 | 9,200 |
| 2010/10/22 | 1,101 | 1,128 | 1,101 | 1,125 | 10,100 |
| 2010/10/21 | 1,107 | 1,116 | 1,105 | 1,109 | 8,900 |
| 2010/10/20 | 1,135 | 1,136 | 1,110 | 1,116 | 9,900 |
| 2010/10/19 | 1,126 | 1,146 | 1,126 | 1,135 | 4,000 |
| 2010/10/18 | 1,116 | 1,150 | 1,116 | 1,123 | 7,900 |
| 2010/10/15 | 1,136 | 1,136 | 1,105 | 1,110 | 8,700 |
| 2010/10/14 | 1,120 | 1,142 | 1,120 | 1,136 | 8,400 |
| 2010/10/13 | 1,125 | 1,141 | 1,113 | 1,117 | 7,800 |
| 2010/10/12 | 1,191 | 1,191 | 1,104 | 1,120 | 20,200 |
| 2010/10/08 | 1,179 | 1,197 | 1,179 | 1,183 | 7,800 |
| 2010/10/07 | 1,195 | 1,212 | 1,190 | 1,194 | 8,000 |
| 2010/10/06 | 1,189 | 1,195 | 1,181 | 1,195 | 7,600 |
| 2010/10/05 | 1,157 | 1,189 | 1,152 | 1,189 | 7,000 |
| 2010/10/04 | 1,174 | 1,177 | 1,169 | 1,169 | 3,200 |
| 2010/10/01 | 1,163 | 1,191 | 1,140 | 1,174 | 8,400 |
| 2010/09/30 | 1,221 | 1,221 | 1,161 | 1,163 | 11,300 |
| 2010/09/29 | 1,221 | 1,239 | 1,219 | 1,232 | 10,700 |
| 2010/09/28 | 1,211 | 1,220 | 1,206 | 1,220 | 6,300 |
| 2010/09/27 | 1,183 | 1,225 | 1,167 | 1,225 | 12,200 |
| 2010/09/24 | 1,194 | 1,205 | 1,188 | 1,188 | 13,300 |
| 2010/09/22 | 1,193 | 1,207 | 1,190 | 1,194 | 4,700 |
| 2010/09/21 | 1,200 | 1,205 | 1,183 | 1,186 | 8,900 |
| 2010/09/17 | 1,211 | 1,211 | 1,190 | 1,197 | 11,900 |
| 2010/09/16 | 1,205 | 1,205 | 1,170 | 1,190 | 5,400 |
| 2010/09/15 | 1,155 | 1,216 | 1,155 | 1,205 | 9,900 |
| 2010/09/14 | 1,205 | 1,205 | 1,108 | 1,149 | 29,200 |
| 2010/09/13 | 1,215 | 1,215 | 1,197 | 1,204 | 7,900 |
| 2010/09/10 | 1,185 | 1,234 | 1,185 | 1,216 | 25,500 |
| 2010/09/09 | 1,195 | 1,200 | 1,195 | 1,197 | 5,800 |
| 2010/09/08 | 1,193 | 1,194 | 1,171 | 1,182 | 10,900 |
| 2010/09/07 | 1,213 | 1,228 | 1,207 | 1,218 | 7,500 |
| 2010/09/06 | 1,179 | 1,228 | 1,171 | 1,227 | 7,900 |
| 2010/09/03 | 1,194 | 1,203 | 1,170 | 1,178 | 10,200 |
| 2010/09/02 | 1,196 | 1,218 | 1,163 | 1,194 | 10,700 |
| 2010/09/01 | 1,194 | 1,214 | 1,162 | 1,187 | 10,000 |
| 2010/08/31 | 1,233 | 1,247 | 1,180 | 1,193 | 7,800 |
| 2010/08/30 | 1,254 | 1,254 | 1,218 | 1,253 | 9,700 |
| 2010/08/27 | 1,210 | 1,255 | 1,201 | 1,254 | 13,000 |
| 2010/08/26 | 1,202 | 1,213 | 1,170 | 1,213 | 8,400 |
| 2010/08/25 | 1,200 | 1,208 | 1,174 | 1,205 | 11,300 |
| 2010/08/24 | 1,196 | 1,200 | 1,196 | 1,200 | 8,200 |
| 2010/08/23 | 1,197 | 1,206 | 1,194 | 1,196 | 7,100 |
| 2010/08/20 | 1,192 | 1,213 | 1,192 | 1,194 | 6,400 |
| 2010/08/19 | 1,189 | 1,214 | 1,189 | 1,192 | 7,400 |
| 2010/08/18 | 1,168 | 1,191 | 1,168 | 1,188 | 7,600 |
| 2010/08/17 | 1,148 | 1,177 | 1,142 | 1,165 | 3,700 |
| 2010/08/16 | 1,137 | 1,180 | 1,137 | 1,148 | 4,900 |
| 2010/08/13 | 1,116 | 1,139 | 1,100 | 1,139 | 6,500 |
| 2010/08/12 | 1,101 | 1,120 | 1,101 | 1,116 | 11,300 |
| 2010/08/11 | 1,160 | 1,160 | 1,130 | 1,130 | 9,800 |
| 2010/08/10 | 1,172 | 1,190 | 1,165 | 1,165 | 4,800 |
| 2010/08/09 | 1,172 | 1,185 | 1,172 | 1,177 | 5,600 |
| 2010/08/06 | 1,163 | 1,203 | 1,163 | 1,202 | 8,600 |
| 2010/08/05 | 1,196 | 1,210 | 1,151 | 1,163 | 22,600 |
| 2010/08/04 | 1,249 | 1,249 | 1,220 | 1,233 | 6,200 |
| 2010/08/03 | 1,230 | 1,246 | 1,230 | 1,243 | 3,800 |
| 2010/08/02 | 1,213 | 1,233 | 1,213 | 1,226 | 3,900 |
| 2010/07/30 | 1,247 | 1,257 | 1,218 | 1,223 | 15,500 |
| 2010/07/29 | 1,269 | 1,285 | 1,269 | 1,277 | 8,700 |
| 2010/07/28 | 1,273 | 1,289 | 1,273 | 1,288 | 8,900 |
| 2010/07/27 | 1,255 | 1,274 | 1,255 | 1,273 | 6,500 |
| 2010/07/26 | 1,271 | 1,274 | 1,267 | 1,268 | 2,300 |
| 2010/07/23 | 1,260 | 1,273 | 1,258 | 1,267 | 4,800 |
| 2010/07/22 | 1,243 | 1,252 | 1,233 | 1,250 | 7,800 |
| 2010/07/21 | 1,246 | 1,262 | 1,244 | 1,244 | 4,400 |
| 2010/07/20 | 1,233 | 1,244 | 1,233 | 1,244 | 3,100 |
| 2010/07/16 | 1,241 | 1,241 | 1,216 | 1,233 | 5,500 |
| 2010/07/15 | 1,274 | 1,275 | 1,236 | 1,254 | 27,000 |
| 2010/07/14 | 1,260 | 1,274 | 1,260 | 1,274 | 9,600 |
| 2010/07/13 | 1,241 | 1,260 | 1,241 | 1,255 | 11,300 |
| 2010/07/12 | 1,230 | 1,242 | 1,230 | 1,239 | 3,900 |
| 2010/07/09 | 1,219 | 1,223 | 1,189 | 1,223 | 3,800 |
| 2010/07/08 | 1,211 | 1,211 | 1,194 | 1,211 | 4,100 |
| 2010/07/07 | 1,194 | 1,194 | 1,171 | 1,181 | 4,000 |
| 2010/07/06 | 1,184 | 1,201 | 1,183 | 1,194 | 5,700 |
| 2010/07/05 | 1,168 | 1,193 | 1,168 | 1,193 | 5,600 |
| 2010/07/02 | 1,204 | 1,204 | 1,173 | 1,183 | 5,800 |
| 2010/07/01 | 1,213 | 1,215 | 1,203 | 1,212 | 3,700 |
| 2010/06/30 | 1,243 | 1,262 | 1,206 | 1,243 | 7,500 |
| 2010/06/29 | 1,266 | 1,273 | 1,248 | 1,273 | 8,400 |
| 2010/06/28 | 1,243 | 1,266 | 1,243 | 1,266 | 3,900 |
| 2010/06/25 | 1,235 | 1,264 | 1,235 | 1,264 | 4,600 |
| 2010/06/24 | 1,264 | 1,264 | 1,229 | 1,262 | 3,300 |
| 2010/06/23 | 1,258 | 1,265 | 1,258 | 1,264 | 7,600 |
| 2010/06/22 | 1,259 | 1,261 | 1,244 | 1,258 | 3,800 |
| 2010/06/21 | 1,240 | 1,260 | 1,220 | 1,260 | 6,300 |
| 2010/06/18 | 1,205 | 1,240 | 1,205 | 1,239 | 9,400 |
| 2010/06/17 | 1,235 | 1,235 | 1,226 | 1,235 | 5,200 |
| 2010/06/16 | 1,217 | 1,225 | 1,213 | 1,225 | 5,600 |
| 2010/06/15 | 1,180 | 1,187 | 1,158 | 1,187 | 2,500 |
| 2010/06/14 | 1,206 | 1,206 | 1,175 | 1,195 | 3,600 |
| 2010/06/11 | 1,198 | 1,198 | 1,178 | 1,181 | 19,700 |
| 2010/06/10 | 1,130 | 1,163 | 1,130 | 1,158 | 4,300 |
| 2010/06/09 | 1,115 | 1,133 | 1,115 | 1,133 | 4,400 |
| 2010/06/08 | 1,121 | 1,143 | 1,121 | 1,139 | 3,500 |
| 2010/06/07 | 1,155 | 1,155 | 1,129 | 1,133 | 3,500 |
| 2010/06/04 | 1,158 | 1,158 | 1,155 | 1,158 | 3,200 |
| 2010/06/03 | 1,135 | 1,151 | 1,135 | 1,149 | 3,100 |
| 2010/06/02 | 1,120 | 1,143 | 1,120 | 1,134 | 4,700 |
| 2010/06/01 | 1,132 | 1,156 | 1,128 | 1,150 | 3,400 |
| 2010/05/31 | 1,117 | 1,147 | 1,117 | 1,143 | 7,100 |
| 2010/05/28 | 1,109 | 1,121 | 1,101 | 1,117 | 11,300 |
| 2010/05/27 | 1,110 | 1,120 | 1,106 | 1,106 | 12,700 |
| 2010/05/26 | 1,150 | 1,171 | 1,129 | 1,131 | 13,500 |
| 2010/05/25 | 1,172 | 1,172 | 1,154 | 1,168 | 11,000 |
| 2010/05/24 | 1,176 | 1,188 | 1,173 | 1,173 | 9,900 |
| 2010/05/21 | 1,165 | 1,193 | 1,164 | 1,173 | 12,700 |
| 2010/05/20 | 1,180 | 1,199 | 1,180 | 1,195 | 6,500 |
| 2010/05/19 | 1,205 | 1,212 | 1,194 | 1,196 | 9,900 |
| 2010/05/18 | 1,206 | 1,209 | 1,204 | 1,205 | 10,400 |
| 2010/05/17 | 1,201 | 1,206 | 1,200 | 1,204 | 13,200 |
| 2010/05/14 | 1,212 | 1,212 | 1,209 | 1,210 | 11,400 |
| 2010/05/13 | 1,210 | 1,222 | 1,210 | 1,216 | 7,400 |
| 2010/05/12 | 1,218 | 1,221 | 1,212 | 1,215 | 12,900 |
| 2010/05/11 | 1,219 | 1,220 | 1,215 | 1,218 | 5,900 |
| 2010/05/10 | 1,213 | 1,223 | 1,205 | 1,219 | 15,400 |
| 2010/05/07 | 1,221 | 1,221 | 1,206 | 1,212 | 12,500 |
| 2010/05/06 | 1,251 | 1,254 | 1,237 | 1,237 | 14,100 |
| 2010/04/30 | 1,254 | 1,278 | 1,251 | 1,265 | 11,100 |
| 2010/04/28 | 1,275 | 1,275 | 1,250 | 1,254 | 12,400 |
| 2010/04/27 | 1,307 | 1,307 | 1,275 | 1,275 | 5,100 |
| 2010/04/26 | 1,276 | 1,313 | 1,275 | 1,307 | 12,800 |
| 2010/04/23 | 1,270 | 1,279 | 1,269 | 1,276 | 7,500 |
| 2010/04/22 | 1,281 | 1,281 | 1,249 | 1,270 | 11,000 |
| 2010/04/21 | 1,253 | 1,304 | 1,253 | 1,299 | 16,100 |
| 2010/04/20 | 1,249 | 1,260 | 1,244 | 1,253 | 5,800 |
| 2010/04/19 | 1,261 | 1,261 | 1,249 | 1,249 | 10,600 |
| 2010/04/16 | 1,273 | 1,273 | 1,260 | 1,261 | 5,000 |
| 2010/04/15 | 1,266 | 1,276 | 1,265 | 1,273 | 8,800 |
| 2010/04/14 | 1,266 | 1,276 | 1,261 | 1,269 | 8,900 |
| 2010/04/13 | 1,297 | 1,297 | 1,266 | 1,266 | 4,500 |
| 2010/04/12 | 1,281 | 1,288 | 1,249 | 1,286 | 7,700 |
| 2010/04/09 | 1,281 | 1,282 | 1,280 | 1,281 | 7,600 |
| 2010/04/08 | 1,299 | 1,299 | 1,288 | 1,288 | 8,900 |
| 2010/04/07 | 1,266 | 1,305 | 1,266 | 1,299 | 12,100 |
| 2010/04/06 | 1,278 | 1,301 | 1,278 | 1,296 | 12,400 |
| 2010/04/05 | 1,307 | 1,307 | 1,290 | 1,291 | 8,400 |
| 2010/04/02 | 1,323 | 1,323 | 1,304 | 1,307 | 6,800 |
| 2010/04/01 | 1,306 | 1,317 | 1,304 | 1,308 | 9,900 |
| 2010/03/31 | 1,316 | 1,324 | 1,303 | 1,317 | 13,600 |
| 2010/03/30 | 1,317 | 1,319 | 1,300 | 1,317 | 11,200 |
| 2010/03/29 | 1,295 | 1,328 | 1,292 | 1,295 | 9,900 |
| 2010/03/26 | 1,288 | 1,328 | 1,273 | 1,309 | 28,600 |
| 2010/03/25 | 1,276 | 1,287 | 1,271 | 1,275 | 10,400 |
| 2010/03/24 | 1,280 | 1,282 | 1,272 | 1,276 | 11,900 |
| 2010/03/23 | 1,280 | 1,280 | 1,273 | 1,276 | 10,400 |
| 2010/03/19 | 1,279 | 1,280 | 1,270 | 1,280 | 8,400 |
| 2010/03/18 | 1,280 | 1,280 | 1,267 | 1,279 | 9,100 |
| 2010/03/17 | 1,268 | 1,280 | 1,264 | 1,280 | 11,000 |
| 2010/03/16 | 1,268 | 1,269 | 1,268 | 1,269 | 4,300 |
| 2010/03/15 | 1,270 | 1,271 | 1,265 | 1,268 | 7,100 |
| 2010/03/12 | 1,245 | 1,271 | 1,241 | 1,270 | 22,000 |
| 2010/03/11 | 1,251 | 1,260 | 1,244 | 1,245 | 6,700 |
| 2010/03/10 | 1,264 | 1,269 | 1,251 | 1,251 | 6,400 |
| 2010/03/09 | 1,262 | 1,269 | 1,262 | 1,264 | 5,900 |
| 2010/03/08 | 1,271 | 1,271 | 1,264 | 1,269 | 6,000 |
| 2010/03/05 | 1,263 | 1,270 | 1,261 | 1,267 | 9,900 |
| 2010/03/04 | 1,252 | 1,253 | 1,247 | 1,247 | 6,800 |
| 2010/03/03 | 1,262 | 1,273 | 1,257 | 1,273 | 5,600 |
| 2010/03/02 | 1,281 | 1,289 | 1,270 | 1,277 | 5,100 |
| 2010/03/01 | 1,279 | 1,279 | 1,269 | 1,279 | 5,300 |
| 2010/02/26 | 1,274 | 1,274 | 1,267 | 1,267 | 8,700 |
| 2010/02/25 | 1,236 | 1,264 | 1,236 | 1,250 | 5,100 |
| 2010/02/24 | 1,269 | 1,269 | 1,234 | 1,241 | 11,100 |
| 2010/02/23 | 1,285 | 1,291 | 1,267 | 1,269 | 8,300 |
| 2010/02/22 | 1,230 | 1,281 | 1,230 | 1,267 | 11,600 |
| 2010/02/19 | 1,265 | 1,265 | 1,226 | 1,227 | 7,300 |
| 2010/02/18 | 1,258 | 1,266 | 1,236 | 1,265 | 7,000 |
| 2010/02/17 | 1,240 | 1,259 | 1,239 | 1,256 | 6,700 |
| 2010/02/16 | 1,235 | 1,235 | 1,210 | 1,226 | 2,600 |
| 2010/02/15 | 1,221 | 1,225 | 1,213 | 1,215 | 4,200 |
| 2010/02/12 | 1,227 | 1,228 | 1,206 | 1,228 | 6,100 |
| 2010/02/10 | 1,211 | 1,220 | 1,207 | 1,210 | 6,300 |
| 2010/02/09 | 1,212 | 1,220 | 1,210 | 1,210 | 7,600 |
| 2010/02/08 | 1,213 | 1,220 | 1,205 | 1,210 | 9,100 |
| 2010/02/05 | 1,242 | 1,270 | 1,226 | 1,236 | 8,000 |
| 2010/02/04 | 1,279 | 1,279 | 1,251 | 1,272 | 4,400 |
| 2010/02/03 | 1,260 | 1,283 | 1,251 | 1,254 | 6,600 |
| 2010/02/02 | 1,220 | 1,254 | 1,220 | 1,250 | 4,900 |
| 2010/02/01 | 1,212 | 1,240 | 1,189 | 1,235 | 10,500 |
| 2010/01/29 | 1,246 | 1,250 | 1,227 | 1,227 | 10,900 |
| 2010/01/28 | 1,233 | 1,244 | 1,232 | 1,240 | 3,200 |
| 2010/01/27 | 1,242 | 1,260 | 1,233 | 1,233 | 8,100 |
| 2010/01/26 | 1,272 | 1,273 | 1,246 | 1,247 | 13,600 |
| 2010/01/25 | 1,255 | 1,286 | 1,255 | 1,272 | 7,200 |
| 2010/01/22 | 1,271 | 1,271 | 1,240 | 1,255 | 17,800 |
| 2010/01/21 | 1,266 | 1,301 | 1,256 | 1,301 | 12,500 |
| 2010/01/20 | 1,278 | 1,283 | 1,273 | 1,281 | 7,400 |
| 2010/01/19 | 1,293 | 1,293 | 1,278 | 1,278 | 4,700 |
| 2010/01/18 | 1,288 | 1,290 | 1,275 | 1,276 | 6,600 |
| 2010/01/15 | 1,286 | 1,290 | 1,276 | 1,288 | 9,100 |
| 2010/01/14 | 1,278 | 1,299 | 1,271 | 1,299 | 6,900 |
| 2010/01/13 | 1,291 | 1,291 | 1,284 | 1,284 | 6,900 |
| 2010/01/12 | 1,291 | 1,298 | 1,284 | 1,291 | 5,400 |
| 2010/01/08 | 1,274 | 1,302 | 1,271 | 1,291 | 9,000 |
| 2010/01/07 | 1,265 | 1,279 | 1,264 | 1,274 | 2,700 |
| 2010/01/06 | 1,267 | 1,281 | 1,251 | 1,265 | 7,800 |
| 2010/01/05 | 1,304 | 1,304 | 1,267 | 1,267 | 6,500 |
| 2010/01/04 | 1,271 | 1,328 | 1,271 | 1,279 | 5,400 |