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
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

このページの先頭へ