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 |
---|---|---|---|---|---|
2012/12/28 | 943 | 946 | 934 | 934 | 7,800 |
2012/12/27 | 947 | 947 | 941 | 943 | 10,800 |
2012/12/26 | 948 | 948 | 944 | 944 | 3,700 |
2012/12/25 | 948 | 950 | 938 | 938 | 9,000 |
2012/12/21 | 944 | 951 | 921 | 948 | 16,200 |
2012/12/20 | 939 | 947 | 933 | 941 | 6,000 |
2012/12/19 | 935 | 948 | 932 | 941 | 7,100 |
2012/12/18 | 940 | 948 | 931 | 931 | 28,900 |
2012/12/17 | 938 | 940 | 927 | 940 | 10,600 |
2012/12/14 | 924 | 936 | 923 | 923 | 19,200 |
2012/12/13 | 944 | 944 | 933 | 939 | 7,000 |
2012/12/12 | 943 | 943 | 925 | 930 | 22,300 |
2012/12/11 | 939 | 947 | 925 | 943 | 15,600 |
2012/12/10 | 936 | 937 | 923 | 937 | 11,500 |
2012/12/07 | 929 | 933 | 926 | 932 | 4,600 |
2012/12/06 | 925 | 936 | 925 | 931 | 14,300 |
2012/12/05 | 907 | 940 | 903 | 940 | 20,100 |
2012/12/04 | 904 | 923 | 902 | 913 | 19,900 |
2012/12/03 | 878 | 920 | 875 | 914 | 51,600 |
2012/11/30 | 896 | 896 | 857 | 871 | 93,200 |
2012/11/29 | 884 | 892 | 883 | 886 | 12,700 |
2012/11/28 | 899 | 899 | 883 | 884 | 11,100 |
2012/11/27 | 888 | 904 | 888 | 890 | 14,500 |
2012/11/26 | 891 | 896 | 889 | 890 | 40,900 |
2012/11/22 | 913 | 919 | 905 | 906 | 14,800 |
2012/11/21 | 908 | 920 | 898 | 913 | 9,100 |
2012/11/20 | 887 | 904 | 885 | 895 | 16,700 |
2012/11/19 | 873 | 895 | 850 | 889 | 49,500 |
2012/11/16 | 852 | 887 | 847 | 867 | 39,600 |
2012/11/15 | 885 | 885 | 841 | 845 | 62,900 |
2012/11/14 | 893 | 906 | 886 | 889 | 8,900 |
2012/11/13 | 906 | 906 | 890 | 893 | 11,000 |
2012/11/12 | 918 | 918 | 905 | 905 | 8,400 |
2012/11/09 | 920 | 920 | 910 | 910 | 6,200 |
2012/11/08 | 926 | 926 | 922 | 922 | 1,500 |
2012/11/07 | 932 | 932 | 925 | 925 | 1,900 |
2012/11/06 | 928 | 931 | 920 | 929 | 7,300 |
2012/11/05 | 932 | 932 | 924 | 927 | 3,500 |
2012/11/02 | 934 | 937 | 931 | 933 | 6,500 |
2012/11/01 | 927 | 933 | 925 | 933 | 4,800 |
2012/10/31 | 915 | 940 | 915 | 926 | 9,000 |
2012/10/30 | 961 | 962 | 913 | 913 | 22,300 |
2012/10/29 | 966 | 970 | 965 | 966 | 2,600 |
2012/10/26 | 982 | 997 | 960 | 966 | 9,300 |
2012/10/25 | 977 | 981 | 977 | 981 | 1,600 |
2012/10/24 | 1,012 | 1,012 | 981 | 999 | 7,700 |
2012/10/23 | 1,011 | 1,015 | 1,010 | 1,012 | 3,600 |
2012/10/22 | 995 | 1,010 | 971 | 1,010 | 3,900 |
2012/10/19 | 977 | 995 | 977 | 995 | 7,300 |
2012/10/18 | 963 | 983 | 963 | 977 | 3,400 |
2012/10/17 | 951 | 962 | 950 | 961 | 3,700 |
2012/10/16 | 951 | 960 | 950 | 957 | 2,100 |
2012/10/15 | 948 | 961 | 941 | 956 | 3,100 |
2012/10/12 | 948 | 963 | 948 | 948 | 1,200 |
2012/10/11 | 956 | 957 | 945 | 948 | 4,500 |
2012/10/10 | 962 | 963 | 955 | 956 | 1,800 |
2012/10/09 | 971 | 990 | 971 | 971 | 1,500 |
2012/10/05 | 967 | 970 | 962 | 970 | 700 |
2012/10/04 | 974 | 974 | 960 | 962 | 2,800 |
2012/10/03 | 1,000 | 1,000 | 968 | 974 | 4,800 |
2012/10/02 | 1,019 | 1,024 | 1,000 | 1,000 | 2,900 |
2012/10/01 | 1,014 | 1,029 | 1,000 | 1,029 | 1,300 |
2012/09/28 | 1,042 | 1,042 | 1,000 | 1,014 | 1,600 |
2012/09/27 | 1,040 | 1,040 | 1,020 | 1,033 | 1,700 |
2012/09/26 | 1,030 | 1,044 | 1,030 | 1,043 | 8,900 |
2012/09/25 | 1,019 | 1,030 | 1,001 | 1,030 | 6,300 |
2012/09/24 | 1,014 | 1,019 | 1,014 | 1,019 | 2,600 |
2012/09/21 | 1,019 | 1,019 | 1,012 | 1,014 | 8,800 |
2012/09/20 | 1,015 | 1,026 | 1,000 | 1,025 | 1,600 |
2012/09/19 | 1,019 | 1,020 | 1,000 | 1,015 | 7,000 |
2012/09/18 | 1,020 | 1,022 | 1,012 | 1,019 | 3,600 |
2012/09/14 | 1,017 | 1,017 | 987 | 1,007 | 10,000 |
2012/09/13 | 994 | 997 | 982 | 997 | 2,800 |
2012/09/12 | 970 | 990 | 969 | 989 | 5,600 |
2012/09/11 | 982 | 985 | 965 | 985 | 2,900 |
2012/09/10 | 969 | 979 | 964 | 979 | 800 |
2012/09/07 | 971 | 971 | 956 | 963 | 3,000 |
2012/09/06 | 960 | 971 | 960 | 961 | 1,600 |
2012/09/05 | 960 | 965 | 958 | 960 | 2,300 |
2012/09/04 | 1,000 | 1,000 | 964 | 966 | 7,100 |
2012/09/03 | 1,003 | 1,031 | 1,000 | 1,000 | 2,600 |
2012/08/31 | 1,026 | 1,032 | 1,013 | 1,013 | 900 |
2012/08/30 | 1,025 | 1,032 | 1,024 | 1,030 | 1,800 |
2012/08/29 | 1,040 | 1,040 | 1,028 | 1,029 | 1,600 |
2012/08/28 | 1,053 | 1,053 | 1,026 | 1,043 | 3,300 |
2012/08/27 | 1,063 | 1,064 | 1,052 | 1,052 | 3,500 |
2012/08/24 | 1,063 | 1,065 | 1,063 | 1,063 | 2,900 |
2012/08/23 | 1,061 | 1,063 | 1,059 | 1,063 | 2,900 |
2012/08/22 | 1,042 | 1,059 | 1,030 | 1,059 | 3,000 |
2012/08/21 | 1,054 | 1,060 | 1,035 | 1,048 | 5,200 |
2012/08/20 | 1,052 | 1,058 | 1,052 | 1,054 | 2,500 |
2012/08/17 | 1,032 | 1,052 | 1,032 | 1,052 | 5,600 |
2012/08/16 | 1,020 | 1,032 | 1,020 | 1,032 | 4,000 |
2012/08/15 | 1,020 | 1,028 | 997 | 1,028 | 2,800 |
2012/08/14 | 1,005 | 1,009 | 1,003 | 1,009 | 2,800 |
2012/08/13 | 1,000 | 1,000 | 987 | 990 | 1,900 |
2012/08/10 | 979 | 1,000 | 979 | 1,000 | 2,700 |
2012/08/09 | 970 | 977 | 970 | 977 | 2,200 |
2012/08/08 | 969 | 973 | 954 | 973 | 3,900 |
2012/08/07 | 949 | 968 | 949 | 960 | 1,800 |
2012/08/06 | 937 | 969 | 937 | 954 | 3,800 |
2012/08/03 | 971 | 974 | 952 | 961 | 4,300 |
2012/08/02 | 974 | 974 | 956 | 956 | 2,600 |
2012/08/01 | 953 | 975 | 943 | 975 | 2,000 |
2012/07/31 | 976 | 976 | 951 | 953 | 2,200 |
2012/07/30 | 943 | 980 | 942 | 980 | 2,200 |
2012/07/27 | 950 | 950 | 935 | 937 | 1,700 |
2012/07/26 | 911 | 956 | 911 | 956 | 3,800 |
2012/07/25 | 921 | 922 | 911 | 911 | 5,100 |
2012/07/24 | 948 | 955 | 926 | 927 | 7,800 |
2012/07/23 | 948 | 960 | 948 | 948 | 6,300 |
2012/07/20 | 969 | 990 | 948 | 948 | 20,400 |
2012/07/19 | 1,008 | 1,018 | 1,008 | 1,014 | 5,200 |
2012/07/18 | 992 | 1,009 | 992 | 1,008 | 4,200 |
2012/07/17 | 1,010 | 1,010 | 989 | 991 | 6,500 |
2012/07/13 | 1,020 | 1,030 | 1,020 | 1,029 | 15,900 |
2012/07/12 | 1,006 | 1,020 | 1,002 | 1,020 | 8,900 |
2012/07/11 | 994 | 1,005 | 992 | 1,000 | 4,500 |
2012/07/10 | 985 | 1,003 | 985 | 994 | 5,700 |
2012/07/09 | 962 | 988 | 962 | 980 | 3,100 |
2012/07/06 | 986 | 995 | 957 | 962 | 9,500 |
2012/07/05 | 980 | 987 | 978 | 986 | 1,900 |
2012/07/04 | 964 | 980 | 964 | 978 | 4,000 |
2012/07/03 | 945 | 959 | 945 | 958 | 4,100 |
2012/07/02 | 938 | 953 | 938 | 945 | 3,700 |
2012/06/29 | 930 | 942 | 925 | 938 | 5,700 |
2012/06/28 | 929 | 942 | 929 | 935 | 7,700 |
2012/06/27 | 920 | 925 | 910 | 925 | 10,700 |
2012/06/26 | 910 | 918 | 910 | 910 | 8,100 |
2012/06/25 | 908 | 916 | 907 | 910 | 7,100 |
2012/06/22 | 928 | 928 | 901 | 905 | 5,700 |
2012/06/21 | 928 | 934 | 927 | 930 | 6,800 |
2012/06/20 | 921 | 932 | 921 | 928 | 5,200 |
2012/06/19 | 921 | 932 | 921 | 921 | 7,400 |
2012/06/18 | 911 | 933 | 910 | 921 | 4,900 |
2012/06/15 | 911 | 911 | 892 | 907 | 7,000 |
2012/06/14 | 910 | 918 | 903 | 911 | 4,400 |
2012/06/13 | 910 | 922 | 904 | 910 | 4,900 |
2012/06/12 | 902 | 910 | 899 | 910 | 2,800 |
2012/06/11 | 923 | 923 | 911 | 911 | 4,900 |
2012/06/08 | 909 | 924 | 881 | 924 | 17,200 |
2012/06/07 | 904 | 918 | 900 | 918 | 5,500 |
2012/06/06 | 886 | 898 | 886 | 898 | 6,300 |
2012/06/05 | 890 | 892 | 885 | 892 | 4,300 |
2012/06/04 | 892 | 893 | 885 | 889 | 7,000 |
2012/06/01 | 888 | 898 | 888 | 898 | 6,600 |
2012/05/31 | 893 | 898 | 888 | 898 | 11,400 |
2012/05/30 | 891 | 896 | 877 | 895 | 12,100 |
2012/05/29 | 905 | 905 | 891 | 891 | 8,200 |
2012/05/28 | 911 | 915 | 904 | 904 | 3,100 |
2012/05/25 | 920 | 930 | 911 | 911 | 4,500 |
2012/05/24 | 933 | 933 | 910 | 924 | 11,300 |
2012/05/23 | 958 | 958 | 932 | 932 | 11,700 |
2012/05/22 | 953 | 968 | 950 | 959 | 10,300 |
2012/05/21 | 955 | 968 | 946 | 968 | 5,400 |
2012/05/18 | 938 | 970 | 933 | 970 | 14,500 |
2012/05/17 | 952 | 962 | 931 | 938 | 8,700 |
2012/05/16 | 959 | 980 | 943 | 967 | 6,800 |
2012/05/15 | 972 | 972 | 942 | 963 | 6,900 |
2012/05/14 | 957 | 968 | 957 | 958 | 5,400 |
2012/05/11 | 996 | 996 | 971 | 971 | 5,800 |
2012/05/10 | 1,000 | 1,002 | 990 | 994 | 5,700 |
2012/05/09 | 1,044 | 1,044 | 1,016 | 1,016 | 3,400 |
2012/05/08 | 1,025 | 1,049 | 1,024 | 1,049 | 3,700 |
2012/05/07 | 1,029 | 1,035 | 1,025 | 1,025 | 2,700 |
2012/05/02 | 1,040 | 1,061 | 1,031 | 1,058 | 5,400 |
2012/05/01 | 1,064 | 1,064 | 1,031 | 1,031 | 4,000 |
2012/04/27 | 1,058 | 1,073 | 1,054 | 1,064 | 6,400 |
2012/04/26 | 1,031 | 1,066 | 1,031 | 1,048 | 3,300 |
2012/04/25 | 1,043 | 1,061 | 1,034 | 1,061 | 4,700 |
2012/04/24 | 1,025 | 1,070 | 1,015 | 1,026 | 5,600 |
2012/04/23 | 1,055 | 1,060 | 1,023 | 1,031 | 8,500 |
2012/04/20 | 1,046 | 1,059 | 1,034 | 1,054 | 4,900 |
2012/04/19 | 1,052 | 1,052 | 1,030 | 1,034 | 4,200 |
2012/04/18 | 1,018 | 1,068 | 1,016 | 1,047 | 19,400 |
2012/04/17 | 992 | 1,038 | 992 | 1,016 | 8,900 |
2012/04/16 | 992 | 1,020 | 992 | 1,020 | 9,500 |
2012/04/13 | 1,015 | 1,015 | 1,004 | 1,006 | 2,300 |
2012/04/12 | 1,009 | 1,015 | 1,003 | 1,012 | 2,600 |
2012/04/11 | 1,001 | 1,007 | 999 | 1,003 | 4,500 |
2012/04/10 | 1,030 | 1,030 | 1,008 | 1,010 | 4,600 |
2012/04/09 | 1,021 | 1,040 | 1,010 | 1,011 | 7,200 |
2012/04/06 | 1,033 | 1,043 | 1,027 | 1,043 | 6,400 |
2012/04/05 | 1,040 | 1,059 | 1,034 | 1,047 | 3,400 |
2012/04/04 | 1,048 | 1,068 | 1,047 | 1,048 | 7,300 |
2012/04/03 | 1,075 | 1,075 | 1,048 | 1,048 | 6,200 |
2012/04/02 | 1,077 | 1,077 | 1,051 | 1,068 | 11,300 |
2012/03/30 | 1,098 | 1,124 | 1,082 | 1,096 | 5,900 |
2012/03/29 | 1,081 | 1,116 | 1,079 | 1,086 | 5,400 |
2012/03/28 | 1,123 | 1,123 | 1,076 | 1,081 | 16,800 |
2012/03/27 | 1,102 | 1,150 | 1,098 | 1,148 | 40,400 |
2012/03/26 | 1,122 | 1,122 | 1,092 | 1,098 | 12,000 |
2012/03/23 | 1,113 | 1,124 | 1,110 | 1,122 | 14,000 |
2012/03/22 | 1,106 | 1,117 | 1,106 | 1,112 | 6,800 |
2012/03/21 | 1,117 | 1,124 | 1,116 | 1,116 | 12,600 |
2012/03/19 | 1,111 | 1,125 | 1,111 | 1,116 | 8,300 |
2012/03/16 | 1,099 | 1,117 | 1,099 | 1,111 | 5,400 |
2012/03/15 | 1,098 | 1,100 | 1,079 | 1,099 | 5,200 |
2012/03/14 | 1,109 | 1,109 | 1,063 | 1,063 | 8,300 |
2012/03/13 | 1,104 | 1,108 | 1,091 | 1,093 | 6,300 |
2012/03/12 | 1,100 | 1,107 | 1,086 | 1,095 | 10,600 |
2012/03/09 | 1,118 | 1,125 | 1,101 | 1,123 | 22,100 |
2012/03/08 | 1,094 | 1,100 | 1,094 | 1,096 | 4,400 |
2012/03/07 | 1,061 | 1,102 | 1,061 | 1,102 | 5,500 |
2012/03/06 | 1,081 | 1,087 | 1,072 | 1,084 | 5,900 |
2012/03/05 | 1,096 | 1,103 | 1,088 | 1,088 | 6,400 |
2012/03/02 | 1,091 | 1,106 | 1,091 | 1,094 | 5,100 |
2012/03/01 | 1,073 | 1,098 | 1,068 | 1,092 | 8,400 |
2012/02/29 | 1,103 | 1,119 | 1,089 | 1,095 | 3,900 |
2012/02/28 | 1,100 | 1,118 | 1,078 | 1,102 | 8,000 |
2012/02/27 | 1,101 | 1,109 | 1,071 | 1,100 | 8,300 |
2012/02/24 | 1,099 | 1,116 | 1,097 | 1,101 | 5,700 |
2012/02/23 | 1,100 | 1,114 | 1,091 | 1,094 | 16,000 |
2012/02/22 | 1,100 | 1,100 | 1,090 | 1,100 | 8,600 |
2012/02/21 | 1,103 | 1,104 | 1,083 | 1,095 | 8,400 |
2012/02/20 | 1,092 | 1,100 | 1,092 | 1,100 | 3,600 |
2012/02/17 | 1,089 | 1,096 | 1,073 | 1,091 | 8,200 |
2012/02/16 | 1,080 | 1,084 | 1,071 | 1,084 | 8,400 |
2012/02/15 | 1,082 | 1,085 | 1,073 | 1,075 | 4,500 |
2012/02/14 | 1,064 | 1,089 | 1,062 | 1,089 | 6,300 |
2012/02/13 | 1,041 | 1,064 | 1,041 | 1,064 | 3,700 |
2012/02/10 | 1,051 | 1,051 | 1,040 | 1,041 | 2,900 |
2012/02/09 | 1,036 | 1,055 | 1,030 | 1,039 | 4,300 |
2012/02/08 | 1,016 | 1,050 | 1,016 | 1,050 | 6,500 |
2012/02/07 | 1,032 | 1,032 | 1,020 | 1,020 | 1,800 |
2012/02/06 | 1,051 | 1,051 | 1,000 | 1,032 | 5,100 |
2012/02/03 | 1,041 | 1,060 | 1,041 | 1,051 | 7,900 |
2012/02/02 | 1,041 | 1,057 | 1,041 | 1,055 | 3,100 |
2012/02/01 | 1,056 | 1,056 | 1,040 | 1,041 | 3,300 |
2012/01/31 | 1,046 | 1,054 | 1,043 | 1,049 | 2,400 |
2012/01/30 | 1,048 | 1,051 | 1,046 | 1,046 | 3,800 |
2012/01/27 | 1,048 | 1,051 | 1,046 | 1,048 | 2,300 |
2012/01/26 | 1,060 | 1,060 | 1,048 | 1,048 | 4,200 |
2012/01/25 | 1,037 | 1,065 | 1,035 | 1,060 | 6,600 |
2012/01/24 | 1,027 | 1,047 | 1,027 | 1,030 | 6,100 |
2012/01/23 | 1,054 | 1,056 | 1,048 | 1,048 | 9,000 |
2012/01/20 | 1,021 | 1,058 | 1,020 | 1,053 | 10,900 |
2012/01/19 | 1,009 | 1,025 | 1,009 | 1,020 | 10,300 |
2012/01/18 | 990 | 1,009 | 989 | 1,009 | 9,100 |
2012/01/17 | 991 | 1,006 | 987 | 987 | 2,600 |
2012/01/16 | 998 | 998 | 991 | 995 | 2,500 |
2012/01/13 | 989 | 1,005 | 989 | 1,005 | 4,400 |
2012/01/12 | 1,000 | 1,002 | 983 | 983 | 4,200 |
2012/01/11 | 1,010 | 1,010 | 1,002 | 1,010 | 3,000 |
2012/01/10 | 992 | 1,002 | 992 | 998 | 4,000 |
2012/01/06 | 987 | 987 | 977 | 977 | 2,500 |
2012/01/05 | 1,004 | 1,004 | 986 | 992 | 3,300 |
2012/01/04 | 994 | 1,014 | 985 | 1,014 | 10,700 |