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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,126 | 1,126 | 1,111 | 1,120 | 7,200 |
| 2016/12/29 | 1,120 | 1,126 | 1,116 | 1,123 | 10,000 |
| 2016/12/28 | 1,127 | 1,127 | 1,119 | 1,122 | 6,000 |
| 2016/12/27 | 1,124 | 1,129 | 1,118 | 1,122 | 5,500 |
| 2016/12/26 | 1,127 | 1,136 | 1,115 | 1,120 | 16,700 |
| 2016/12/22 | 1,133 | 1,135 | 1,120 | 1,127 | 7,300 |
| 2016/12/21 | 1,133 | 1,133 | 1,122 | 1,126 | 3,000 |
| 2016/12/20 | 1,131 | 1,135 | 1,119 | 1,133 | 6,900 |
| 2016/12/19 | 1,125 | 1,132 | 1,125 | 1,131 | 13,500 |
| 2016/12/16 | 1,123 | 1,126 | 1,113 | 1,125 | 6,000 |
| 2016/12/15 | 1,111 | 1,122 | 1,111 | 1,122 | 8,300 |
| 2016/12/14 | 1,117 | 1,122 | 1,112 | 1,116 | 8,100 |
| 2016/12/13 | 1,114 | 1,119 | 1,094 | 1,117 | 23,900 |
| 2016/12/12 | 1,117 | 1,122 | 1,111 | 1,114 | 12,800 |
| 2016/12/09 | 1,079 | 1,111 | 1,079 | 1,111 | 17,500 |
| 2016/12/08 | 1,097 | 1,102 | 1,092 | 1,095 | 11,700 |
| 2016/12/07 | 1,096 | 1,096 | 1,086 | 1,092 | 5,200 |
| 2016/12/06 | 1,086 | 1,093 | 1,077 | 1,087 | 14,400 |
| 2016/12/05 | 1,078 | 1,091 | 1,070 | 1,086 | 7,500 |
| 2016/12/02 | 1,097 | 1,097 | 1,090 | 1,092 | 3,300 |
| 2016/12/01 | 1,100 | 1,102 | 1,092 | 1,097 | 8,700 |
| 2016/11/30 | 1,100 | 1,100 | 1,087 | 1,093 | 3,700 |
| 2016/11/29 | 1,083 | 1,098 | 1,083 | 1,094 | 7,600 |
| 2016/11/28 | 1,084 | 1,100 | 1,084 | 1,100 | 5,800 |
| 2016/11/25 | 1,100 | 1,100 | 1,080 | 1,098 | 8,500 |
| 2016/11/24 | 1,094 | 1,100 | 1,083 | 1,099 | 8,300 |
| 2016/11/22 | 1,095 | 1,099 | 1,088 | 1,094 | 8,100 |
| 2016/11/21 | 1,095 | 1,096 | 1,092 | 1,095 | 5,000 |
| 2016/11/18 | 1,086 | 1,095 | 1,086 | 1,092 | 12,000 |
| 2016/11/17 | 1,080 | 1,086 | 1,076 | 1,086 | 3,500 |
| 2016/11/16 | 1,067 | 1,080 | 1,064 | 1,080 | 6,400 |
| 2016/11/15 | 1,071 | 1,072 | 1,056 | 1,067 | 5,400 |
| 2016/11/14 | 1,085 | 1,085 | 1,062 | 1,067 | 11,800 |
| 2016/11/11 | 1,044 | 1,085 | 1,044 | 1,083 | 14,800 |
| 2016/11/10 | 1,055 | 1,069 | 1,047 | 1,051 | 12,100 |
| 2016/11/09 | 1,071 | 1,071 | 1,022 | 1,025 | 11,300 |
| 2016/11/08 | 1,060 | 1,060 | 1,052 | 1,054 | 3,700 |
| 2016/11/07 | 1,074 | 1,074 | 1,040 | 1,046 | 8,000 |
| 2016/11/04 | 1,063 | 1,063 | 1,051 | 1,053 | 6,800 |
| 2016/11/02 | 1,067 | 1,085 | 1,056 | 1,063 | 18,300 |
| 2016/11/01 | 1,060 | 1,061 | 1,047 | 1,054 | 6,700 |
| 2016/10/31 | 1,061 | 1,069 | 1,043 | 1,052 | 13,500 |
| 2016/10/28 | 1,063 | 1,078 | 1,055 | 1,078 | 61,100 |
| 2016/10/27 | 1,059 | 1,061 | 1,048 | 1,059 | 8,500 |
| 2016/10/26 | 1,042 | 1,056 | 1,038 | 1,052 | 10,300 |
| 2016/10/25 | 1,056 | 1,059 | 1,041 | 1,051 | 15,000 |
| 2016/10/24 | 1,056 | 1,067 | 1,052 | 1,056 | 10,900 |
| 2016/10/21 | 1,073 | 1,073 | 1,052 | 1,055 | 4,000 |
| 2016/10/20 | 1,056 | 1,062 | 1,047 | 1,061 | 6,200 |
| 2016/10/19 | 1,059 | 1,070 | 1,044 | 1,059 | 13,100 |
| 2016/10/18 | 1,041 | 1,062 | 1,041 | 1,059 | 10,800 |
| 2016/10/17 | 1,045 | 1,049 | 1,020 | 1,041 | 8,800 |
| 2016/10/14 | 1,044 | 1,052 | 1,035 | 1,048 | 7,700 |
| 2016/10/13 | 1,058 | 1,058 | 1,034 | 1,048 | 7,800 |
| 2016/10/12 | 1,064 | 1,072 | 1,049 | 1,049 | 15,700 |
| 2016/10/11 | 1,059 | 1,080 | 1,052 | 1,080 | 12,700 |
| 2016/10/07 | 1,076 | 1,076 | 1,056 | 1,061 | 5,500 |
| 2016/10/06 | 1,066 | 1,087 | 1,064 | 1,084 | 9,000 |
| 2016/10/05 | 1,070 | 1,075 | 1,041 | 1,058 | 10,500 |
| 2016/10/04 | 1,066 | 1,081 | 1,063 | 1,070 | 7,300 |
| 2016/10/03 | 1,089 | 1,101 | 1,062 | 1,066 | 6,500 |
| 2016/09/30 | 1,072 | 1,099 | 1,058 | 1,074 | 8,500 |
| 2016/09/29 | 1,042 | 1,100 | 1,042 | 1,100 | 12,800 |
| 2016/09/28 | 1,095 | 1,095 | 1,056 | 1,062 | 7,200 |
| 2016/09/27 | 1,061 | 1,095 | 1,053 | 1,095 | 13,800 |
| 2016/09/26 | 1,090 | 1,091 | 1,059 | 1,071 | 7,900 |
| 2016/09/23 | 1,086 | 1,110 | 1,086 | 1,090 | 17,300 |
| 2016/09/21 | 1,010 | 1,087 | 1,009 | 1,086 | 15,900 |
| 2016/09/20 | 1,040 | 1,043 | 1,004 | 1,009 | 18,800 |
| 2016/09/16 | 1,010 | 1,048 | 1,003 | 1,048 | 14,700 |
| 2016/09/15 | 1,006 | 1,019 | 1,001 | 1,004 | 6,100 |
| 2016/09/14 | 1,007 | 1,016 | 1,007 | 1,011 | 4,300 |
| 2016/09/13 | 1,028 | 1,029 | 1,008 | 1,009 | 5,100 |
| 2016/09/12 | 1,025 | 1,032 | 1,017 | 1,020 | 3,700 |
| 2016/09/09 | 1,029 | 1,036 | 1,022 | 1,029 | 11,700 |
| 2016/09/08 | 1,029 | 1,034 | 1,020 | 1,029 | 6,400 |
| 2016/09/07 | 1,018 | 1,028 | 1,009 | 1,027 | 5,800 |
| 2016/09/06 | 1,019 | 1,030 | 1,012 | 1,021 | 7,000 |
| 2016/09/05 | 1,016 | 1,023 | 1,016 | 1,020 | 3,400 |
| 2016/09/02 | 1,020 | 1,020 | 1,010 | 1,016 | 1,900 |
| 2016/09/01 | 1,004 | 1,016 | 1,004 | 1,016 | 6,900 |
| 2016/08/31 | 1,004 | 1,017 | 1,004 | 1,017 | 5,100 |
| 2016/08/30 | 1,004 | 1,010 | 1,001 | 1,004 | 1,600 |
| 2016/08/29 | 1,009 | 1,009 | 998 | 1,004 | 6,500 |
| 2016/08/26 | 1,008 | 1,008 | 993 | 994 | 7,600 |
| 2016/08/25 | 998 | 1,009 | 998 | 999 | 3,700 |
| 2016/08/24 | 1,007 | 1,007 | 996 | 1,005 | 3,200 |
| 2016/08/23 | 1,008 | 1,011 | 998 | 999 | 11,300 |
| 2016/08/22 | 991 | 1,010 | 991 | 1,007 | 7,500 |
| 2016/08/19 | 1,000 | 1,009 | 998 | 1,000 | 4,900 |
| 2016/08/18 | 1,004 | 1,009 | 1,000 | 1,002 | 10,900 |
| 2016/08/17 | 1,010 | 1,011 | 1,000 | 1,004 | 12,700 |
| 2016/08/16 | 1,050 | 1,069 | 1,011 | 1,014 | 9,500 |
| 2016/08/15 | 1,058 | 1,058 | 1,042 | 1,046 | 4,300 |
| 2016/08/12 | 1,056 | 1,057 | 1,038 | 1,057 | 4,400 |
| 2016/08/10 | 1,042 | 1,060 | 1,039 | 1,048 | 3,800 |
| 2016/08/09 | 1,023 | 1,040 | 1,018 | 1,040 | 4,800 |
| 2016/08/08 | 1,029 | 1,029 | 1,017 | 1,025 | 6,200 |
| 2016/08/05 | 1,026 | 1,047 | 1,018 | 1,023 | 5,300 |
| 2016/08/04 | 1,028 | 1,037 | 1,015 | 1,026 | 7,400 |
| 2016/08/03 | 1,060 | 1,065 | 1,028 | 1,028 | 10,600 |
| 2016/08/02 | 1,066 | 1,097 | 1,066 | 1,083 | 4,600 |
| 2016/08/01 | 1,074 | 1,088 | 1,066 | 1,071 | 3,400 |
| 2016/07/29 | 1,083 | 1,098 | 1,080 | 1,096 | 3,100 |
| 2016/07/28 | 1,088 | 1,099 | 1,080 | 1,099 | 4,900 |
| 2016/07/27 | 1,117 | 1,122 | 1,095 | 1,107 | 5,300 |
| 2016/07/26 | 1,107 | 1,125 | 1,097 | 1,097 | 15,200 |
| 2016/07/25 | 1,116 | 1,124 | 1,108 | 1,114 | 10,500 |
| 2016/07/22 | 1,109 | 1,118 | 1,101 | 1,116 | 3,300 |
| 2016/07/21 | 1,112 | 1,118 | 1,099 | 1,118 | 4,900 |
| 2016/07/20 | 1,113 | 1,117 | 1,101 | 1,117 | 4,000 |
| 2016/07/19 | 1,101 | 1,118 | 1,101 | 1,113 | 9,800 |
| 2016/07/15 | 1,108 | 1,108 | 1,091 | 1,101 | 5,700 |
| 2016/07/14 | 1,100 | 1,112 | 1,090 | 1,090 | 8,800 |
| 2016/07/13 | 1,110 | 1,113 | 1,094 | 1,099 | 15,000 |
| 2016/07/12 | 1,094 | 1,123 | 1,094 | 1,108 | 21,400 |
| 2016/07/11 | 1,065 | 1,095 | 1,065 | 1,094 | 8,800 |
| 2016/07/08 | 1,088 | 1,088 | 1,064 | 1,064 | 7,700 |
| 2016/07/07 | 1,078 | 1,081 | 1,073 | 1,077 | 5,000 |
| 2016/07/06 | 1,070 | 1,084 | 1,056 | 1,082 | 8,800 |
| 2016/07/05 | 1,065 | 1,075 | 1,054 | 1,075 | 12,500 |
| 2016/07/04 | 1,048 | 1,066 | 1,048 | 1,065 | 9,100 |
| 2016/07/01 | 1,015 | 1,051 | 1,015 | 1,048 | 3,300 |
| 2016/06/30 | 1,053 | 1,053 | 1,013 | 1,023 | 7,500 |
| 2016/06/29 | 1,040 | 1,059 | 1,029 | 1,040 | 5,900 |
| 2016/06/28 | 996 | 1,043 | 985 | 1,030 | 11,000 |
| 2016/06/27 | 1,002 | 1,021 | 999 | 1,019 | 10,200 |
| 2016/06/24 | 1,048 | 1,054 | 984 | 987 | 10,500 |
| 2016/06/23 | 1,036 | 1,050 | 1,036 | 1,048 | 5,200 |
| 2016/06/22 | 1,020 | 1,036 | 1,020 | 1,036 | 5,700 |
| 2016/06/21 | 1,030 | 1,035 | 1,026 | 1,030 | 4,200 |
| 2016/06/20 | 1,035 | 1,042 | 1,032 | 1,032 | 7,400 |
| 2016/06/17 | 1,014 | 1,035 | 1,006 | 1,035 | 11,700 |
| 2016/06/16 | 1,009 | 1,020 | 1,003 | 1,005 | 7,300 |
| 2016/06/15 | 999 | 1,025 | 999 | 1,008 | 6,200 |
| 2016/06/14 | 1,000 | 1,005 | 993 | 999 | 7,700 |
| 2016/06/13 | 1,020 | 1,024 | 998 | 999 | 8,900 |
| 2016/06/10 | 1,044 | 1,053 | 1,029 | 1,032 | 16,300 |
| 2016/06/09 | 1,069 | 1,069 | 1,053 | 1,057 | 4,800 |
| 2016/06/08 | 1,058 | 1,078 | 1,058 | 1,077 | 4,100 |
| 2016/06/07 | 1,055 | 1,079 | 1,052 | 1,053 | 4,000 |
| 2016/06/06 | 1,013 | 1,055 | 1,013 | 1,055 | 9,700 |
| 2016/06/03 | 1,020 | 1,045 | 1,020 | 1,040 | 4,200 |
| 2016/06/02 | 1,025 | 1,036 | 1,013 | 1,020 | 6,000 |
| 2016/06/01 | 1,040 | 1,040 | 1,011 | 1,034 | 3,700 |
| 2016/05/31 | 1,028 | 1,047 | 1,028 | 1,045 | 6,500 |
| 2016/05/30 | 1,011 | 1,034 | 1,009 | 1,032 | 6,400 |
| 2016/05/27 | 999 | 1,007 | 999 | 1,003 | 3,500 |
| 2016/05/26 | 1,001 | 1,001 | 996 | 998 | 3,600 |
| 2016/05/25 | 999 | 1,001 | 995 | 995 | 3,300 |
| 2016/05/24 | 993 | 1,001 | 987 | 988 | 3,700 |
| 2016/05/23 | 996 | 998 | 991 | 993 | 9,000 |
| 2016/05/20 | 1,000 | 1,011 | 991 | 996 | 10,900 |
| 2016/05/19 | 992 | 997 | 989 | 989 | 8,900 |
| 2016/05/18 | 987 | 1,001 | 987 | 992 | 7,300 |
| 2016/05/17 | 982 | 989 | 982 | 987 | 10,700 |
| 2016/05/16 | 971 | 979 | 971 | 974 | 7,100 |
| 2016/05/13 | 986 | 986 | 976 | 976 | 10,000 |
| 2016/05/12 | 980 | 988 | 973 | 986 | 14,900 |
| 2016/05/11 | 990 | 994 | 979 | 980 | 21,200 |
| 2016/05/10 | 1,059 | 1,059 | 958 | 986 | 59,200 |
| 2016/05/09 | 1,068 | 1,068 | 1,043 | 1,054 | 4,800 |
| 2016/05/06 | 1,052 | 1,059 | 1,030 | 1,055 | 8,400 |
| 2016/05/02 | 1,046 | 1,063 | 1,037 | 1,048 | 9,100 |
| 2016/04/28 | 1,131 | 1,131 | 1,080 | 1,090 | 9,400 |
| 2016/04/27 | 1,127 | 1,130 | 1,116 | 1,122 | 6,800 |
| 2016/04/26 | 1,131 | 1,139 | 1,131 | 1,139 | 5,900 |
| 2016/04/25 | 1,137 | 1,139 | 1,123 | 1,130 | 9,000 |
| 2016/04/22 | 1,140 | 1,140 | 1,121 | 1,137 | 7,800 |
| 2016/04/21 | 1,120 | 1,143 | 1,120 | 1,139 | 10,800 |
| 2016/04/20 | 1,125 | 1,125 | 1,091 | 1,107 | 11,900 |
| 2016/04/19 | 1,088 | 1,125 | 1,088 | 1,119 | 9,600 |
| 2016/04/18 | 1,112 | 1,127 | 1,054 | 1,076 | 29,700 |
| 2016/04/15 | 1,101 | 1,127 | 1,101 | 1,112 | 4,500 |
| 2016/04/14 | 1,087 | 1,115 | 1,080 | 1,110 | 14,400 |
| 2016/04/13 | 1,078 | 1,078 | 1,060 | 1,065 | 5,000 |
| 2016/04/12 | 1,069 | 1,078 | 1,060 | 1,070 | 6,200 |
| 2016/04/11 | 1,076 | 1,082 | 1,065 | 1,067 | 6,800 |
| 2016/04/08 | 1,044 | 1,075 | 1,037 | 1,066 | 11,800 |
| 2016/04/07 | 1,060 | 1,078 | 1,048 | 1,061 | 3,200 |
| 2016/04/06 | 1,079 | 1,079 | 1,043 | 1,060 | 5,800 |
| 2016/04/05 | 1,110 | 1,110 | 1,074 | 1,076 | 6,400 |
| 2016/04/04 | 1,079 | 1,119 | 1,079 | 1,111 | 15,700 |
| 2016/04/01 | 1,117 | 1,123 | 1,072 | 1,079 | 19,600 |
| 2016/03/31 | 1,126 | 1,134 | 1,112 | 1,117 | 8,800 |
| 2016/03/30 | 1,135 | 1,141 | 1,121 | 1,126 | 7,600 |
| 2016/03/29 | 1,135 | 1,142 | 1,117 | 1,141 | 34,000 |
| 2016/03/28 | 1,137 | 1,150 | 1,116 | 1,148 | 130,400 |
| 2016/03/25 | 1,139 | 1,143 | 1,131 | 1,135 | 22,000 |
| 2016/03/24 | 1,149 | 1,151 | 1,139 | 1,139 | 23,800 |
| 2016/03/23 | 1,155 | 1,156 | 1,146 | 1,149 | 17,800 |
| 2016/03/22 | 1,149 | 1,150 | 1,137 | 1,150 | 18,000 |
| 2016/03/18 | 1,143 | 1,147 | 1,106 | 1,136 | 14,500 |
| 2016/03/17 | 1,141 | 1,144 | 1,124 | 1,143 | 11,000 |
| 2016/03/16 | 1,128 | 1,147 | 1,120 | 1,131 | 16,100 |
| 2016/03/15 | 1,116 | 1,138 | 1,098 | 1,131 | 16,200 |
| 2016/03/14 | 1,095 | 1,119 | 1,089 | 1,109 | 14,500 |
| 2016/03/11 | 1,062 | 1,098 | 1,062 | 1,095 | 25,900 |
| 2016/03/10 | 1,057 | 1,077 | 1,057 | 1,062 | 11,500 |
| 2016/03/09 | 1,065 | 1,072 | 1,044 | 1,068 | 8,400 |
| 2016/03/08 | 1,073 | 1,079 | 1,048 | 1,065 | 10,400 |
| 2016/03/07 | 1,072 | 1,075 | 1,055 | 1,063 | 9,000 |
| 2016/03/04 | 1,064 | 1,075 | 1,064 | 1,073 | 10,300 |
| 2016/03/03 | 1,052 | 1,073 | 1,050 | 1,068 | 14,400 |
| 2016/03/02 | 1,032 | 1,059 | 1,032 | 1,049 | 10,400 |
| 2016/03/01 | 1,024 | 1,039 | 1,017 | 1,017 | 15,900 |
| 2016/02/29 | 1,047 | 1,056 | 1,019 | 1,019 | 14,700 |
| 2016/02/26 | 1,054 | 1,063 | 1,045 | 1,047 | 10,200 |
| 2016/02/25 | 1,048 | 1,079 | 1,048 | 1,050 | 12,400 |
| 2016/02/24 | 1,056 | 1,074 | 1,047 | 1,051 | 10,700 |
| 2016/02/23 | 1,081 | 1,083 | 1,066 | 1,068 | 8,200 |
| 2016/02/22 | 1,078 | 1,082 | 1,057 | 1,081 | 4,400 |
| 2016/02/19 | 1,082 | 1,088 | 1,058 | 1,086 | 7,700 |
| 2016/02/18 | 1,088 | 1,088 | 1,071 | 1,082 | 8,100 |
| 2016/02/17 | 1,066 | 1,075 | 1,050 | 1,069 | 5,700 |
| 2016/02/16 | 1,006 | 1,080 | 1,006 | 1,066 | 14,400 |
| 2016/02/15 | 1,019 | 1,033 | 1,019 | 1,031 | 5,900 |
| 2016/02/12 | 1,000 | 1,017 | 983 | 986 | 12,600 |
| 2016/02/10 | 1,027 | 1,034 | 1,003 | 1,003 | 6,600 |
| 2016/02/09 | 1,030 | 1,046 | 1,025 | 1,026 | 6,000 |
| 2016/02/08 | 1,046 | 1,078 | 1,046 | 1,078 | 3,000 |
| 2016/02/05 | 1,024 | 1,067 | 1,024 | 1,053 | 6,900 |
| 2016/02/04 | 1,051 | 1,062 | 1,044 | 1,046 | 13,500 |
| 2016/02/03 | 1,040 | 1,092 | 1,035 | 1,073 | 10,100 |
| 2016/02/02 | 1,097 | 1,111 | 1,052 | 1,059 | 15,700 |
| 2016/02/01 | 1,062 | 1,096 | 1,061 | 1,096 | 13,400 |
| 2016/01/29 | 1,038 | 1,063 | 1,019 | 1,060 | 4,600 |
| 2016/01/28 | 1,037 | 1,044 | 1,027 | 1,027 | 6,100 |
| 2016/01/27 | 1,030 | 1,050 | 1,021 | 1,040 | 4,300 |
| 2016/01/26 | 1,024 | 1,024 | 1,003 | 1,005 | 3,800 |
| 2016/01/25 | 1,011 | 1,026 | 1,010 | 1,024 | 10,100 |
| 2016/01/22 | 980 | 1,010 | 980 | 1,010 | 8,400 |
| 2016/01/21 | 1,002 | 1,008 | 970 | 970 | 15,300 |
| 2016/01/20 | 1,012 | 1,019 | 1,002 | 1,002 | 7,100 |
| 2016/01/19 | 1,018 | 1,036 | 1,014 | 1,016 | 7,400 |
| 2016/01/18 | 1,031 | 1,046 | 1,017 | 1,032 | 9,800 |
| 2016/01/15 | 1,050 | 1,050 | 1,028 | 1,031 | 4,700 |
| 2016/01/14 | 1,035 | 1,049 | 1,035 | 1,035 | 7,800 |
| 2016/01/13 | 1,046 | 1,060 | 1,046 | 1,055 | 4,600 |
| 2016/01/12 | 1,060 | 1,079 | 1,041 | 1,043 | 11,400 |
| 2016/01/08 | 1,063 | 1,085 | 1,051 | 1,063 | 12,100 |
| 2016/01/07 | 1,088 | 1,088 | 1,062 | 1,063 | 7,800 |
| 2016/01/06 | 1,076 | 1,092 | 1,072 | 1,079 | 5,600 |
| 2016/01/05 | 1,090 | 1,096 | 1,073 | 1,084 | 6,700 |
| 2016/01/04 | 1,111 | 1,111 | 1,075 | 1,087 | 9,700 |