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
2014/12/30 1,036 1,038 1,017 1,017 5,900
2014/12/29 1,040 1,040 1,033 1,036 4,000
2014/12/26 1,025 1,034 1,025 1,033 3,000
2014/12/25 1,039 1,039 1,021 1,025 7,500
2014/12/24 1,015 1,025 1,015 1,021 7,000
2014/12/22 1,018 1,018 1,002 1,015 7,500
2014/12/19 1,015 1,026 1,008 1,019 19,800
2014/12/18 1,002 1,015 1,002 1,015 7,500
2014/12/17 998 1,006 998 998 13,100
2014/12/16 998 1,001 996 998 10,300
2014/12/15 1,006 1,006 1,001 1,003 12,500
2014/12/12 1,007 1,014 1,007 1,007 23,000
2014/12/11 1,010 1,016 1,004 1,007 8,100
2014/12/10 1,009 1,019 1,006 1,013 9,500
2014/12/09 1,006 1,028 1,006 1,013 14,200
2014/12/08 1,010 1,015 1,008 1,014 6,800
2014/12/05 1,008 1,015 1,005 1,010 5,100
2014/12/04 1,011 1,020 1,005 1,008 8,400
2014/12/03 1,017 1,019 1,005 1,011 5,200
2014/12/02 1,000 1,026 1,000 1,022 7,200
2014/12/01 1,005 1,008 1,004 1,005 4,400
2014/11/28 1,008 1,012 1,001 1,005 5,700
2014/11/27 1,035 1,035 995 1,004 14,500
2014/11/26 1,030 1,036 1,030 1,035 3,100
2014/11/25 1,029 1,032 1,029 1,030 6,000
2014/11/21 1,049 1,049 1,025 1,029 6,600
2014/11/20 1,021 1,036 1,006 1,030 5,900
2014/11/19 1,045 1,049 1,027 1,033 8,200
2014/11/18 1,016 1,045 1,016 1,045 9,000
2014/11/17 1,043 1,044 1,015 1,016 8,900
2014/11/14 1,054 1,054 1,024 1,029 11,800
2014/11/13 1,036 1,055 1,030 1,054 14,700
2014/11/12 1,018 1,041 1,018 1,033 13,900
2014/11/11 1,025 1,026 1,009 1,025 4,400
2014/11/10 1,009 1,028 1,007 1,025 8,600
2014/11/07 1,005 1,016 990 1,009 6,700
2014/11/06 1,026 1,028 1,002 1,002 11,800
2014/11/05 1,015 1,027 1,000 1,019 26,000
2014/11/04 1,030 1,033 1,003 1,009 25,700
2014/10/31 958 1,037 958 1,029 46,400
2014/10/30 952 976 951 958 60,100
2014/10/29 941 962 937 960 17,400
2014/10/28 940 947 933 942 10,100
2014/10/27 939 941 933 937 10,700
2014/10/24 945 950 930 934 21,800
2014/10/23 955 955 935 938 24,800
2014/10/22 933 959 933 957 6,400
2014/10/21 946 946 933 933 13,900
2014/10/20 941 957 936 940 8,400
2014/10/17 944 945 930 933 19,100
2014/10/16 947 952 935 939 16,800
2014/10/15 953 958 948 953 17,300
2014/10/14 952 957 950 951 17,100
2014/10/10 960 971 952 956 15,700
2014/10/09 983 989 965 968 18,000
2014/10/08 983 1,005 978 981 32,400
2014/10/07 993 1,003 990 990 12,500
2014/10/06 995 1,006 990 995 7,800
2014/10/03 988 992 983 983 13,400
2014/10/02 1,013 1,017 989 989 13,400
2014/10/01 1,010 1,018 1,003 1,005 7,200
2014/09/30 1,018 1,018 1,000 1,002 8,700
2014/09/29 1,033 1,033 1,012 1,021 5,100
2014/09/26 1,024 1,045 1,023 1,024 5,400
2014/09/25 1,024 1,045 1,024 1,045 10,300
2014/09/24 1,025 1,026 1,017 1,017 9,700
2014/09/22 1,024 1,031 1,019 1,025 4,100
2014/09/19 1,039 1,050 1,012 1,012 31,600
2014/09/18 1,006 1,032 1,006 1,029 10,500
2014/09/17 1,006 1,010 1,002 1,006 4,500
2014/09/16 1,008 1,013 1,003 1,013 5,400
2014/09/12 1,005 1,020 1,005 1,008 24,400
2014/09/11 1,020 1,022 1,001 1,012 2,700
2014/09/10 998 1,021 998 1,018 14,400
2014/09/09 1,010 1,010 1,002 1,006 5,300
2014/09/08 1,013 1,014 1,004 1,012 7,500
2014/09/05 1,008 1,014 1,004 1,005 3,800
2014/09/04 1,005 1,008 1,000 1,006 5,300
2014/09/03 1,007 1,016 1,000 1,013 11,900
2014/09/02 1,017 1,017 999 1,000 18,200
2014/09/01 1,011 1,017 1,010 1,016 4,400
2014/08/29 1,017 1,018 1,013 1,015 9,400
2014/08/28 1,015 1,017 1,011 1,017 6,200
2014/08/27 1,016 1,019 1,016 1,017 4,000
2014/08/26 1,015 1,019 1,014 1,016 4,200
2014/08/25 1,015 1,017 1,014 1,014 4,700
2014/08/22 1,014 1,015 1,011 1,014 3,900
2014/08/21 1,010 1,018 1,010 1,014 9,100
2014/08/20 1,006 1,016 1,005 1,010 6,300
2014/08/19 1,008 1,020 1,000 1,005 4,600
2014/08/18 997 1,002 997 999 4,400
2014/08/15 989 1,000 989 997 3,800
2014/08/14 990 995 988 991 4,500
2014/08/13 998 998 989 990 3,700
2014/08/12 982 1,000 982 990 8,300
2014/08/11 976 983 973 982 7,300
2014/08/08 973 980 965 965 7,700
2014/08/07 981 991 975 975 9,300
2014/08/06 993 1,008 979 979 10,900
2014/08/05 1,000 1,005 991 992 13,200
2014/08/04 1,003 1,018 1,000 1,001 10,600
2014/08/01 1,021 1,028 1,002 1,003 16,800
2014/07/31 1,077 1,078 1,056 1,062 3,900
2014/07/30 1,055 1,078 1,055 1,075 5,500
2014/07/29 1,075 1,078 1,040 1,076 11,000
2014/07/28 1,075 1,078 1,075 1,076 5,300
2014/07/25 1,071 1,073 1,064 1,073 1,200
2014/07/24 1,080 1,080 1,062 1,065 8,000
2014/07/23 1,079 1,084 1,079 1,080 5,000
2014/07/22 1,075 1,089 1,073 1,079 2,000
2014/07/18 1,082 1,082 1,070 1,075 9,000
2014/07/17 1,076 1,086 1,070 1,082 7,000
2014/07/16 1,086 1,089 1,072 1,075 7,400
2014/07/15 1,095 1,095 1,080 1,090 13,700
2014/07/14 1,089 1,094 1,089 1,090 13,200
2014/07/11 1,080 1,091 1,080 1,089 8,900
2014/07/10 1,088 1,104 1,088 1,096 6,700
2014/07/09 1,099 1,099 1,084 1,093 7,600
2014/07/08 1,103 1,104 1,094 1,099 6,300
2014/07/07 1,103 1,111 1,103 1,103 4,500
2014/07/04 1,103 1,105 1,103 1,103 4,900
2014/07/03 1,100 1,105 1,100 1,103 3,700
2014/07/02 1,098 1,105 1,098 1,100 6,800
2014/07/01 1,096 1,100 1,091 1,096 7,100
2014/06/30 1,090 1,096 1,089 1,096 5,700
2014/06/27 1,100 1,100 1,083 1,096 5,000
2014/06/26 1,099 1,100 1,090 1,097 4,900
2014/06/25 1,097 1,100 1,083 1,095 4,500
2014/06/24 1,096 1,099 1,093 1,097 6,400
2014/06/23 1,092 1,095 1,083 1,090 9,200
2014/06/20 1,093 1,098 1,066 1,092 7,300
2014/06/19 1,070 1,093 1,070 1,093 11,300
2014/06/18 1,063 1,070 1,063 1,070 5,400
2014/06/17 1,051 1,068 1,051 1,063 9,900
2014/06/16 1,051 1,053 1,038 1,051 11,200
2014/06/13 1,070 1,070 1,062 1,068 21,600
2014/06/12 1,063 1,066 1,044 1,062 2,300
2014/06/11 1,059 1,070 1,053 1,067 5,700
2014/06/10 1,062 1,065 1,052 1,059 5,000
2014/06/09 1,053 1,062 1,040 1,062 7,200
2014/06/06 1,055 1,070 1,036 1,053 9,600
2014/06/05 1,067 1,067 1,053 1,057 7,000
2014/06/04 1,048 1,059 1,048 1,052 3,500
2014/06/03 1,075 1,075 1,048 1,048 12,100
2014/06/02 1,064 1,069 1,060 1,065 3,300
2014/05/30 1,059 1,075 1,055 1,055 4,000
2014/05/29 1,047 1,064 1,047 1,061 6,700
2014/05/28 1,051 1,052 1,040 1,048 9,600
2014/05/27 1,056 1,057 1,048 1,051 5,800
2014/05/26 1,077 1,077 1,003 1,053 14,600
2014/05/23 1,060 1,075 1,060 1,067 11,900
2014/05/22 1,047 1,066 1,022 1,060 9,800
2014/05/21 1,009 1,027 1,009 1,021 2,800
2014/05/20 1,015 1,047 1,009 1,016 9,400
2014/05/19 1,013 1,019 1,007 1,009 9,000
2014/05/16 1,036 1,036 1,011 1,011 10,900
2014/05/15 1,042 1,058 1,041 1,058 6,200
2014/05/14 1,060 1,068 1,052 1,068 8,800
2014/05/13 1,054 1,059 1,049 1,058 5,000
2014/05/12 1,041 1,050 1,038 1,042 6,600
2014/05/09 1,025 1,048 1,014 1,045 10,500
2014/05/08 1,018 1,045 1,018 1,027 7,800
2014/05/07 1,059 1,059 1,013 1,014 10,400
2014/05/02 1,048 1,059 1,048 1,059 9,700
2014/05/01 1,041 1,050 1,041 1,048 7,700
2014/04/30 1,040 1,049 1,036 1,041 6,500
2014/04/28 1,031 1,038 1,031 1,033 4,400
2014/04/25 1,025 1,034 1,024 1,027 8,200
2014/04/24 1,022 1,022 1,017 1,017 1,600
2014/04/23 1,005 1,030 1,005 1,015 5,600
2014/04/22 1,018 1,019 1,005 1,005 3,800
2014/04/21 1,010 1,022 1,009 1,012 3,200
2014/04/18 1,013 1,023 1,005 1,012 11,600
2014/04/17 999 1,019 993 1,013 4,700
2014/04/16 989 994 977 994 9,300
2014/04/15 960 985 960 977 5,900
2014/04/14 982 983 944 952 8,600
2014/04/11 999 1,002 975 982 11,900
2014/04/10 1,009 1,020 995 999 7,400
2014/04/09 1,022 1,024 1,007 1,007 14,100
2014/04/08 1,058 1,060 1,033 1,048 10,000
2014/04/07 1,050 1,079 1,050 1,077 5,500
2014/04/04 1,072 1,088 1,065 1,080 8,200
2014/04/03 1,075 1,095 1,028 1,085 16,300
2014/04/02 1,085 1,100 1,052 1,075 26,400
2014/04/01 1,068 1,083 1,059 1,081 18,900
2014/03/31 1,046 1,070 1,042 1,067 23,600
2014/03/28 1,029 1,045 1,015 1,040 13,900
2014/03/27 1,034 1,036 1,008 1,027 34,500
2014/03/26 1,039 1,045 1,036 1,045 77,500
2014/03/25 1,030 1,035 1,029 1,034 24,300
2014/03/24 993 1,034 993 1,024 17,600
2014/03/20 998 1,010 988 991 9,600
2014/03/19 1,013 1,013 1,003 1,003 4,300
2014/03/18 991 1,026 991 1,004 10,500
2014/03/17 1,000 1,005 985 991 8,000
2014/03/14 1,023 1,026 999 1,001 35,300
2014/03/13 1,018 1,027 1,011 1,024 7,600
2014/03/12 1,012 1,024 1,010 1,012 7,000
2014/03/11 1,028 1,028 1,023 1,028 4,400
2014/03/10 1,018 1,025 1,018 1,022 5,700
2014/03/07 1,020 1,022 1,013 1,022 9,800
2014/03/06 1,020 1,020 995 1,019 4,800
2014/03/05 1,018 1,019 1,015 1,017 5,400
2014/03/04 1,007 1,018 1,005 1,017 11,500
2014/03/03 999 1,008 993 1,008 11,600
2014/02/28 1,015 1,015 1,000 1,004 9,000
2014/02/27 1,011 1,016 1,006 1,013 5,600
2014/02/26 1,016 1,017 1,008 1,016 3,800
2014/02/25 1,005 1,015 1,000 1,015 14,000
2014/02/24 1,007 1,009 998 1,005 13,200
2014/02/21 1,006 1,007 1,001 1,007 7,800
2014/02/20 999 1,005 996 1,001 4,200
2014/02/19 1,007 1,007 994 999 5,500
2014/02/18 1,006 1,008 984 1,006 11,500
2014/02/17 995 1,008 980 1,006 16,700
2014/02/14 953 1,034 953 1,008 34,600
2014/02/13 966 975 953 956 9,500
2014/02/12 951 967 947 966 9,200
2014/02/10 948 948 928 944 8,400
2014/02/07 929 930 918 925 6,900
2014/02/06 922 936 916 921 11,100
2014/02/05 942 946 918 920 27,300
2014/02/04 974 974 932 934 29,500
2014/02/03 980 980 966 972 10,300
2014/01/31 966 977 963 971 22,600
2014/01/30 952 968 950 967 14,400
2014/01/29 951 968 951 967 5,100
2014/01/28 979 979 944 944 14,400
2014/01/27 972 976 967 967 13,900
2014/01/24 993 1,003 977 978 18,500
2014/01/23 994 1,009 993 993 6,000
2014/01/22 993 999 992 993 6,100
2014/01/21 1,010 1,012 993 993 16,500
2014/01/20 983 1,015 983 1,005 17,000
2014/01/17 983 985 979 982 4,500
2014/01/16 979 985 973 975 13,200
2014/01/15 989 989 979 984 5,700
2014/01/14 985 989 972 974 12,300
2014/01/10 990 990 980 985 9,400
2014/01/09 998 999 990 994 8,100
2014/01/08 990 999 990 998 8,900
2014/01/07 988 988 982 986 3,000
2014/01/06 981 988 977 988 8,900

このページの先頭へ