日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 957 965 954 965 2,600
2011/12/29 969 969 953 956 2,200
2011/12/28 981 981 951 955 3,600
2011/12/27 977 977 966 966 700
2011/12/26 981 984 977 977 6,700
2011/12/22 975 989 951 980 4,300
2011/12/21 989 997 977 979 3,200
2011/12/20 979 993 969 990 17,800
2011/12/19 970 979 965 979 17,400
2011/12/16 970 980 960 964 13,300
2011/12/15 981 981 950 960 8,600
2011/12/14 987 996 967 981 21,800
2011/12/13 944 988 944 987 13,800
2011/12/12 940 947 936 942 6,100
2011/12/09 952 952 935 936 21,500
2011/12/08 943 953 943 952 2,600
2011/12/07 942 955 940 955 6,600
2011/12/06 968 968 941 941 5,000
2011/12/05 965 968 959 968 3,300
2011/12/02 958 968 953 955 5,100
2011/12/01 962 962 949 951 4,200
2011/11/30 945 962 945 962 9,500
2011/11/29 935 951 928 951 5,200
2011/11/28 939 950 937 937 2,600
2011/11/25 951 963 939 939 4,500
2011/11/24 973 973 956 964 8,700
2011/11/22 935 973 934 973 7,800
2011/11/21 931 950 931 950 5,800
2011/11/18 940 942 930 940 8,400
2011/11/17 930 940 925 940 6,800
2011/11/16 935 940 932 932 3,800
2011/11/15 948 949 934 949 3,200
2011/11/14 948 948 936 948 4,400
2011/11/11 943 949 935 949 6,200
2011/11/10 948 953 942 945 3,100
2011/11/09 957 973 949 971 5,900
2011/11/08 957 967 957 957 3,000
2011/11/07 964 964 956 957 3,700
2011/11/04 949 965 949 965 5,700
2011/11/02 949 950 925 938 14,400
2011/11/01 958 976 954 964 10,700
2011/10/31 965 978 958 958 12,800
2011/10/28 985 999 953 965 37,100
2011/10/27 963 981 956 979 11,800
2011/10/26 957 969 954 963 8,400
2011/10/25 1,000 1,013 963 972 18,600
2011/10/24 957 1,014 957 1,000 11,100
2011/10/21 965 973 942 955 8,300
2011/10/20 980 980 965 965 11,700
2011/10/19 988 997 981 992 7,500
2011/10/18 1,003 1,019 988 988 10,700
2011/10/17 995 1,029 989 1,003 8,800
2011/10/14 1,007 1,007 994 994 13,900
2011/10/13 1,027 1,027 1,006 1,007 5,400
2011/10/12 1,010 1,027 1,005 1,019 9,100
2011/10/11 1,016 1,029 985 1,015 14,700
2011/10/07 1,025 1,046 1,015 1,016 9,000
2011/10/06 1,040 1,042 1,005 1,025 16,800
2011/10/05 1,064 1,064 1,015 1,015 14,300
2011/10/04 1,116 1,116 1,065 1,065 9,900
2011/10/03 1,108 1,128 1,084 1,117 8,200
2011/09/30 1,123 1,135 1,103 1,120 7,900
2011/09/29 1,122 1,135 1,091 1,135 22,300
2011/09/28 1,053 1,131 1,051 1,129 27,600
2011/09/27 1,021 1,063 1,016 1,063 12,000
2011/09/26 1,023 1,051 1,015 1,015 11,800
2011/09/22 1,012 1,021 1,012 1,021 8,400
2011/09/21 1,056 1,062 1,038 1,038 13,300
2011/09/20 1,093 1,093 1,053 1,056 11,200
2011/09/16 1,059 1,095 1,059 1,095 13,600
2011/09/15 1,042 1,067 1,037 1,059 6,800
2011/09/14 1,068 1,068 1,033 1,042 10,200
2011/09/13 1,037 1,069 1,025 1,069 9,200
2011/09/12 1,040 1,056 1,020 1,037 9,200
2011/09/09 1,051 1,077 1,044 1,070 22,700
2011/09/08 1,036 1,056 1,015 1,056 6,800
2011/09/07 1,056 1,078 1,022 1,036 12,200
2011/09/06 1,069 1,069 1,037 1,056 13,400
2011/09/05 1,082 1,082 1,021 1,076 17,400
2011/09/02 1,093 1,093 1,079 1,087 6,400
2011/09/01 1,086 1,096 1,086 1,095 10,000
2011/08/31 1,068 1,085 1,056 1,085 9,000
2011/08/30 1,048 1,070 1,047 1,064 13,800
2011/08/29 1,040 1,059 1,010 1,037 6,500
2011/08/26 1,051 1,085 1,040 1,040 8,200
2011/08/25 1,098 1,111 1,035 1,037 15,800
2011/08/24 1,049 1,129 1,043 1,098 26,800
2011/08/23 1,004 1,043 1,004 1,043 9,200
2011/08/22 1,005 1,049 986 1,003 7,400
2011/08/19 990 1,018 990 1,013 5,900
2011/08/18 1,023 1,040 992 1,020 9,600
2011/08/17 1,012 1,025 1,007 1,022 3,800
2011/08/16 987 1,007 987 1,006 7,700
2011/08/15 1,002 1,002 988 995 5,700
2011/08/12 1,000 1,000 984 987 5,100
2011/08/11 977 996 965 996 7,400
2011/08/10 985 987 975 978 6,300
2011/08/09 961 970 955 970 10,400
2011/08/08 966 986 966 971 6,200
2011/08/05 970 981 967 981 7,900
2011/08/04 979 1,014 979 994 15,400
2011/08/03 1,011 1,011 977 979 19,900
2011/08/02 1,040 1,040 1,011 1,011 5,200
2011/08/01 1,010 1,058 1,010 1,040 6,500
2011/07/29 1,052 1,052 1,031 1,035 9,200
2011/07/28 1,063 1,083 1,006 1,052 10,900
2011/07/27 1,111 1,111 1,072 1,074 12,800
2011/07/26 1,097 1,119 1,097 1,111 9,000
2011/07/25 1,090 1,104 1,090 1,097 9,000
2011/07/22 1,116 1,125 1,076 1,087 15,300
2011/07/21 1,163 1,165 1,123 1,123 17,800
2011/07/20 1,159 1,165 1,159 1,162 14,000
2011/07/19 1,156 1,173 1,156 1,158 24,200
2011/07/15 1,151 1,156 1,090 1,154 24,000
2011/07/14 1,155 1,163 1,151 1,153 29,400
2011/07/13 1,145 1,166 1,145 1,155 28,200
2011/07/12 1,107 1,145 1,107 1,145 18,500
2011/07/11 1,090 1,106 1,081 1,106 14,500
2011/07/08 1,099 1,105 1,094 1,100 13,600
2011/07/07 1,093 1,099 1,087 1,094 10,200
2011/07/06 1,082 1,100 1,071 1,100 17,100
2011/07/05 1,077 1,091 1,069 1,082 25,900
2011/07/04 1,060 1,077 1,060 1,075 14,200
2011/07/01 1,046 1,060 1,046 1,060 16,700
2011/06/30 1,035 1,045 1,034 1,045 6,100
2011/06/29 1,024 1,026 1,017 1,026 3,800
2011/06/28 1,016 1,016 1,008 1,010 3,300
2011/06/27 1,022 1,027 1,011 1,017 6,800
2011/06/24 1,032 1,038 1,029 1,032 10,900
2011/06/23 1,028 1,037 1,027 1,032 11,000
2011/06/22 997 1,027 997 1,027 14,700
2011/06/21 981 997 981 997 11,800
2011/06/20 973 991 967 981 7,700
2011/06/17 987 992 967 967 15,500
2011/06/16 991 991 985 985 6,700
2011/06/15 990 996 982 996 8,100
2011/06/14 986 991 978 990 11,000
2011/06/13 985 990 978 987 6,000
2011/06/10 974 993 974 992 26,000
2011/06/09 960 966 953 965 10,100
2011/06/08 962 966 950 960 12,500
2011/06/07 949 970 926 962 14,300
2011/06/06 958 959 915 949 10,700
2011/06/03 974 977 958 958 20,300
2011/06/02 970 982 964 973 17,300
2011/06/01 990 990 967 976 19,400
2011/05/31 976 991 976 990 10,300
2011/05/30 973 976 963 972 14,800
2011/05/27 951 978 950 962 16,500
2011/05/26 995 995 949 950 35,800
2011/05/25 945 989 945 985 31,300
2011/05/24 925 950 925 944 39,200
2011/05/23 862 924 861 924 29,300
2011/05/20 861 868 860 861 3,600
2011/05/19 879 880 860 861 13,200
2011/05/18 869 877 864 873 3,600
2011/05/17 875 875 864 864 3,100
2011/05/16 870 879 870 870 4,200
2011/05/13 910 910 862 864 17,800
2011/05/12 920 920 910 910 3,700
2011/05/11 958 958 921 921 9,900
2011/05/10 956 958 952 958 2,100
2011/05/09 968 968 946 948 5,400
2011/05/06 955 965 955 963 1,100
2011/05/02 951 976 950 969 3,300
2011/04/28 945 950 939 942 6,800
2011/04/27 937 950 933 934 8,400
2011/04/26 954 957 931 937 13,400
2011/04/25 954 964 954 954 3,600
2011/04/22 955 959 953 954 5,500
2011/04/21 970 980 955 955 4,900
2011/04/20 973 973 955 962 4,700
2011/04/19 951 981 951 963 19,300
2011/04/18 955 981 954 981 11,700
2011/04/15 961 969 953 953 2,500
2011/04/14 947 972 947 961 4,000
2011/04/13 957 957 936 947 6,100
2011/04/12 968 968 953 957 4,600
2011/04/11 965 972 945 971 5,600
2011/04/08 950 982 950 969 5,800
2011/04/07 976 976 954 955 4,200
2011/04/06 1,001 1,001 961 961 5,300
2011/04/05 991 995 952 971 5,400
2011/04/04 993 1,000 993 996 900
2011/04/01 1,030 1,030 992 992 5,800
2011/03/31 1,031 1,031 1,012 1,031 7,100
2011/03/30 1,018 1,039 1,004 1,039 10,900
2011/03/29 991 1,020 991 1,020 16,200
2011/03/28 977 1,000 972 1,000 62,600
2011/03/25 995 996 971 977 10,200
2011/03/24 970 983 965 965 10,700
2011/03/23 977 994 970 970 17,500
2011/03/22 965 980 951 972 12,700
2011/03/18 916 935 915 921 14,200
2011/03/17 862 919 850 905 14,600
2011/03/16 805 894 796 892 35,300
2011/03/15 966 967 816 850 29,800
2011/03/14 950 990 921 966 15,100
2011/03/11 1,020 1,026 1,005 1,005 38,800
2011/03/10 1,023 1,027 1,021 1,021 8,400
2011/03/09 1,035 1,037 1,022 1,022 5,300
2011/03/08 1,026 1,034 1,021 1,021 5,400
2011/03/07 1,040 1,077 1,024 1,025 15,600
2011/03/04 1,035 1,044 1,035 1,035 4,800
2011/03/03 1,023 1,033 1,023 1,031 4,900
2011/03/02 1,044 1,044 1,021 1,021 12,100
2011/03/01 1,037 1,048 1,037 1,043 7,700
2011/02/28 1,028 1,037 1,027 1,037 6,500
2011/02/25 1,025 1,033 1,022 1,026 11,800
2011/02/24 1,045 1,046 1,022 1,022 12,700
2011/02/23 1,049 1,058 1,046 1,046 11,600
2011/02/22 1,050 1,057 1,049 1,049 9,900
2011/02/21 1,057 1,060 1,050 1,050 17,400
2011/02/18 1,057 1,060 1,057 1,057 12,600
2011/02/17 1,046 1,056 1,046 1,055 13,800
2011/02/16 1,047 1,051 1,046 1,046 9,900
2011/02/15 1,043 1,055 1,042 1,045 15,000
2011/02/14 1,041 1,045 1,039 1,043 9,300
2011/02/10 1,038 1,045 1,038 1,041 6,500
2011/02/09 1,040 1,043 1,036 1,039 7,600
2011/02/08 1,043 1,043 1,040 1,040 11,200
2011/02/07 1,035 1,041 1,035 1,039 10,200
2011/02/04 1,030 1,043 1,030 1,041 14,900
2011/02/03 1,034 1,038 1,030 1,034 11,100
2011/02/02 1,027 1,041 1,027 1,036 12,700
2011/02/01 1,024 1,030 1,022 1,027 10,700
2011/01/31 1,035 1,035 1,025 1,026 12,100
2011/01/28 1,062 1,062 1,044 1,044 14,900
2011/01/27 1,058 1,063 1,058 1,062 6,900
2011/01/26 1,069 1,069 1,054 1,058 9,300
2011/01/25 1,052 1,074 1,052 1,069 17,400
2011/01/24 1,051 1,058 1,051 1,052 9,400
2011/01/21 1,070 1,071 1,051 1,051 12,200
2011/01/20 1,080 1,081 1,070 1,071 16,000
2011/01/19 1,084 1,090 1,083 1,090 7,800
2011/01/18 1,082 1,088 1,082 1,085 9,300
2011/01/17 1,090 1,093 1,081 1,082 8,500
2011/01/14 1,101 1,101 1,091 1,091 13,900
2011/01/13 1,085 1,107 1,083 1,102 8,800
2011/01/12 1,090 1,093 1,085 1,085 12,700
2011/01/11 1,095 1,095 1,079 1,084 19,400
2011/01/07 1,123 1,124 1,097 1,104 24,200
2011/01/06 1,118 1,127 1,118 1,123 9,500
2011/01/05 1,122 1,125 1,116 1,121 11,400
2011/01/04 1,127 1,153 1,122 1,122 9,100

このページの先頭へ