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
2013/12/30 979 985 973 979 10,700
2013/12/27 965 971 960 971 13,000
2013/12/26 954 964 950 958 7,000
2013/12/25 946 954 941 954 10,600
2013/12/24 955 959 947 955 11,700
2013/12/20 952 960 947 955 10,600
2013/12/19 966 970 951 961 22,500
2013/12/18 959 966 959 966 16,200
2013/12/17 939 963 939 959 11,700
2013/12/16 938 950 937 938 9,700
2013/12/13 948 954 930 938 42,800
2013/12/12 953 953 949 951 20,100
2013/12/11 951 956 951 954 9,600
2013/12/10 951 958 951 956 9,700
2013/12/09 953 956 950 951 8,300
2013/12/06 952 954 949 949 9,800
2013/12/05 955 956 952 952 6,500
2013/12/04 960 961 955 955 9,200
2013/12/03 967 967 960 960 9,100
2013/12/02 963 966 958 960 11,600
2013/11/29 969 969 963 965 4,500
2013/11/28 963 970 963 965 3,700
2013/11/27 968 968 965 968 5,200
2013/11/26 971 973 962 968 9,000
2013/11/25 969 973 966 973 11,200
2013/11/22 976 977 966 968 11,100
2013/11/21 974 977 964 971 9,200
2013/11/20 973 973 958 973 6,700
2013/11/19 960 972 960 968 15,000
2013/11/18 957 961 956 956 7,700
2013/11/15 952 960 951 956 15,300
2013/11/14 947 953 945 950 7,700
2013/11/13 945 951 942 942 5,200
2013/11/12 932 945 932 945 9,100
2013/11/11 931 940 930 932 11,000
2013/11/08 932 935 931 931 8,800
2013/11/07 948 950 935 937 3,900
2013/11/06 941 944 933 939 5,300
2013/11/05 943 946 930 931 13,600
2013/11/01 957 964 933 948 34,000
2013/10/31 960 968 955 956 17,700
2013/10/30 980 989 958 958 39,000
2013/10/29 979 982 972 974 14,000
2013/10/28 975 984 968 969 9,600
2013/10/25 984 994 961 961 17,800
2013/10/24 974 983 974 976 4,000
2013/10/23 992 996 972 973 18,900
2013/10/22 997 1,002 990 991 13,200
2013/10/21 989 1,005 989 1,005 5,200
2013/10/18 993 999 990 990 12,500
2013/10/17 1,004 1,008 992 993 8,500
2013/10/16 996 1,002 990 1,000 5,400
2013/10/15 983 1,020 983 1,013 9,200
2013/10/11 982 990 982 986 9,200
2013/10/10 981 982 970 980 10,900
2013/10/09 973 989 967 980 9,600
2013/10/08 999 1,000 970 980 11,400
2013/10/07 996 1,006 987 987 9,100
2013/10/04 1,000 1,013 995 998 4,800
2013/10/03 1,013 1,018 1,009 1,014 9,900
2013/10/02 1,017 1,020 1,006 1,019 6,000
2013/10/01 1,010 1,035 1,000 1,011 9,200
2013/09/30 1,008 1,030 1,004 1,010 7,900
2013/09/27 1,037 1,040 1,025 1,038 5,400
2013/09/26 1,033 1,041 1,020 1,035 7,700
2013/09/25 1,041 1,042 1,028 1,035 11,800
2013/09/24 1,021 1,043 1,021 1,041 14,100
2013/09/20 999 1,021 997 1,021 21,100
2013/09/19 991 997 991 997 9,000
2013/09/18 987 991 987 991 2,600
2013/09/17 986 989 983 985 3,900
2013/09/13 980 993 980 991 23,300
2013/09/12 988 995 988 993 4,100
2013/09/11 988 989 976 989 7,800
2013/09/10 974 989 973 987 7,600
2013/09/09 989 989 980 989 9,500
2013/09/06 976 976 970 974 3,400
2013/09/05 973 980 964 976 2,700
2013/09/04 961 972 961 970 7,500
2013/09/03 970 980 965 979 5,400
2013/09/02 953 968 953 955 3,100
2013/08/30 984 985 951 953 10,600
2013/08/29 980 984 979 983 3,300
2013/08/28 960 985 960 981 6,000
2013/08/27 985 989 967 980 8,300
2013/08/26 983 984 965 970 10,200
2013/08/23 978 986 978 983 11,300
2013/08/22 982 982 972 977 7,100
2013/08/21 968 984 968 971 9,300
2013/08/20 964 981 964 967 7,400
2013/08/19 960 970 959 963 4,200
2013/08/16 956 963 951 953 5,200
2013/08/15 963 963 955 955 4,600
2013/08/14 963 969 946 957 6,800
2013/08/13 952 962 951 956 5,400
2013/08/12 953 959 940 940 6,000
2013/08/09 967 968 955 956 6,400
2013/08/08 960 968 958 958 4,200
2013/08/07 968 973 963 966 6,400
2013/08/06 967 972 960 968 10,400
2013/08/05 965 968 964 967 4,800
2013/08/02 977 977 961 967 8,600
2013/08/01 969 981 969 981 2,900
2013/07/31 979 987 970 970 5,800
2013/07/30 972 988 972 988 2,900
2013/07/29 985 994 975 977 3,500
2013/07/26 997 997 984 986 5,200
2013/07/25 997 998 993 993 3,500
2013/07/24 998 998 990 997 4,000
2013/07/23 994 999 994 998 10,300
2013/07/22 995 999 988 994 3,100
2013/07/19 996 998 994 996 8,600
2013/07/18 995 997 992 994 10,300
2013/07/17 991 992 978 992 2,800
2013/07/16 991 995 991 991 5,000
2013/07/12 988 992 988 991 18,400
2013/07/11 985 990 978 988 10,800
2013/07/10 987 987 981 984 4,400
2013/07/09 988 988 954 986 9,500
2013/07/08 977 985 977 978 6,000
2013/07/05 972 979 970 977 3,100
2013/07/04 968 973 968 968 3,600
2013/07/03 966 970 965 968 8,100
2013/07/02 965 966 961 965 3,100
2013/07/01 949 961 943 957 8,100
2013/06/28 946 950 938 949 10,400
2013/06/27 947 950 941 945 4,400
2013/06/26 950 950 936 937 3,800
2013/06/25 948 950 948 949 7,800
2013/06/24 945 950 945 948 4,500
2013/06/21 937 948 921 945 7,100
2013/06/20 927 942 927 933 10,400
2013/06/19 927 930 922 927 7,200
2013/06/18 917 928 917 921 4,000
2013/06/17 913 924 910 915 6,500
2013/06/14 912 932 912 913 28,700
2013/06/13 920 923 911 911 10,500
2013/06/12 920 928 920 925 4,500
2013/06/11 931 931 920 926 9,300
2013/06/10 987 987 921 931 22,400
2013/06/07 934 934 911 912 12,800
2013/06/06 932 945 920 920 7,800
2013/06/05 947 955 942 942 2,500
2013/06/04 933 953 933 946 7,800
2013/06/03 950 950 932 932 9,000
2013/05/31 949 961 949 954 1,800
2013/05/30 955 955 948 948 15,100
2013/05/29 963 985 955 955 6,100
2013/05/28 961 965 950 952 9,700
2013/05/27 975 975 959 960 7,100
2013/05/24 987 987 975 976 16,300
2013/05/23 1,003 1,006 990 990 17,800
2013/05/22 1,006 1,006 1,000 1,001 6,600
2013/05/21 1,001 1,006 1,000 1,000 10,000
2013/05/20 1,010 1,010 1,002 1,006 5,400
2013/05/17 999 1,006 997 1,000 5,800
2013/05/16 1,016 1,016 998 999 9,900
2013/05/15 1,015 1,018 1,008 1,011 9,100
2013/05/14 1,004 1,015 1,002 1,005 5,700
2013/05/13 1,008 1,014 1,001 1,004 9,900
2013/05/10 1,013 1,013 1,000 1,005 8,200
2013/05/09 1,006 1,007 1,000 1,000 3,900
2013/05/08 1,005 1,011 999 1,002 11,000
2013/05/07 995 1,002 995 1,002 5,000
2013/05/02 988 995 988 992 4,700
2013/05/01 995 999 992 992 5,900
2013/04/30 995 1,004 994 996 6,200
2013/04/26 1,005 1,009 994 994 10,400
2013/04/25 1,000 1,009 1,000 1,007 8,000
2013/04/24 996 1,000 994 1,000 10,900
2013/04/23 991 998 991 994 3,500
2013/04/22 998 998 983 988 6,200
2013/04/19 991 993 985 987 5,600
2013/04/18 989 993 982 988 9,300
2013/04/17 986 999 986 988 9,800
2013/04/16 995 1,001 986 986 11,500
2013/04/15 1,001 1,008 997 998 4,500
2013/04/12 1,006 1,008 1,001 1,001 5,500
2013/04/11 1,009 1,013 1,000 1,009 9,800
2013/04/10 1,008 1,016 996 998 10,500
2013/04/09 1,016 1,016 996 1,004 7,600
2013/04/08 1,004 1,018 984 1,017 18,600
2013/04/05 982 1,010 982 1,005 13,900
2013/04/04 976 977 956 977 6,800
2013/04/03 954 970 954 967 6,500
2013/04/02 982 982 953 954 9,100
2013/04/01 994 996 985 985 7,000
2013/03/29 1,010 1,010 996 997 6,600
2013/03/28 996 1,015 995 1,012 10,300
2013/03/27 1,003 1,004 995 1,001 20,100
2013/03/26 1,012 1,020 1,012 1,014 76,900
2013/03/25 1,019 1,019 1,011 1,012 21,500
2013/03/22 1,014 1,020 1,011 1,011 12,200
2013/03/21 1,017 1,020 1,014 1,014 14,800
2013/03/19 1,014 1,020 1,009 1,016 10,700
2013/03/18 1,014 1,014 1,004 1,009 9,700
2013/03/15 1,011 1,020 1,002 1,002 7,900
2013/03/14 1,004 1,011 1,003 1,005 3,700
2013/03/13 1,013 1,020 1,002 1,004 6,900
2013/03/12 1,013 1,018 1,010 1,013 8,100
2013/03/11 1,013 1,027 1,010 1,010 8,700
2013/03/08 997 1,011 997 1,007 30,900
2013/03/07 1,018 1,020 1,007 1,007 5,400
2013/03/06 1,004 1,014 997 1,012 8,100
2013/03/05 1,001 1,008 998 998 3,400
2013/03/04 1,003 1,010 995 995 5,900
2013/03/01 991 1,008 991 1,003 7,100
2013/02/28 988 1,005 988 1,002 6,000
2013/02/27 995 997 988 988 4,900
2013/02/26 1,000 1,007 993 995 11,600
2013/02/25 993 1,007 992 1,000 12,300
2013/02/22 993 998 990 992 7,400
2013/02/21 1,005 1,005 1,000 1,000 5,000
2013/02/20 999 1,008 993 1,007 13,800
2013/02/19 995 998 994 994 8,000
2013/02/18 975 995 975 995 9,300
2013/02/15 972 979 970 972 8,200
2013/02/14 984 994 980 980 5,400
2013/02/13 999 999 984 985 8,200
2013/02/12 987 1,004 987 993 6,200
2013/02/08 993 993 984 987 6,000
2013/02/07 993 994 989 989 10,100
2013/02/06 999 1,000 991 993 5,600
2013/02/05 1,003 1,004 991 991 7,200
2013/02/04 1,002 1,002 998 1,000 3,500
2013/02/01 991 998 991 994 2,300
2013/01/31 999 999 990 990 5,800
2013/01/30 999 1,000 995 999 2,800
2013/01/29 994 1,003 994 994 2,800
2013/01/28 1,007 1,007 994 994 6,100
2013/01/25 1,006 1,008 991 1,006 10,100
2013/01/24 1,002 1,005 1,001 1,001 7,200
2013/01/23 998 1,002 998 1,002 13,600
2013/01/22 994 1,011 994 998 12,000
2013/01/21 984 995 984 993 7,300
2013/01/18 976 990 976 984 5,800
2013/01/17 986 986 973 973 5,400
2013/01/16 977 994 977 985 7,100
2013/01/15 976 981 975 977 8,500
2013/01/11 970 970 960 964 8,700
2013/01/10 950 960 950 959 4,700
2013/01/09 950 953 948 948 4,400
2013/01/08 951 956 947 950 6,100
2013/01/07 951 955 938 951 9,100
2013/01/04 943 950 940 944 10,000

このページの先頭へ