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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,247 | 1,262 | 1,236 | 1,259 | 3,000 |
| 2017/12/28 | 1,251 | 1,252 | 1,241 | 1,247 | 2,400 |
| 2017/12/27 | 1,243 | 1,261 | 1,242 | 1,251 | 3,300 |
| 2017/12/26 | 1,250 | 1,264 | 1,238 | 1,241 | 10,400 |
| 2017/12/25 | 1,240 | 1,249 | 1,240 | 1,246 | 5,500 |
| 2017/12/22 | 1,239 | 1,248 | 1,234 | 1,240 | 5,100 |
| 2017/12/21 | 1,247 | 1,247 | 1,231 | 1,234 | 5,000 |
| 2017/12/20 | 1,232 | 1,248 | 1,232 | 1,247 | 9,500 |
| 2017/12/19 | 1,248 | 1,251 | 1,233 | 1,233 | 9,700 |
| 2017/12/18 | 1,270 | 1,280 | 1,241 | 1,243 | 18,500 |
| 2017/12/15 | 1,228 | 1,265 | 1,218 | 1,265 | 14,200 |
| 2017/12/14 | 1,218 | 1,229 | 1,218 | 1,229 | 8,800 |
| 2017/12/13 | 1,214 | 1,219 | 1,188 | 1,218 | 10,400 |
| 2017/12/12 | 1,198 | 1,208 | 1,194 | 1,206 | 17,600 |
| 2017/12/11 | 1,180 | 1,198 | 1,179 | 1,198 | 13,600 |
| 2017/12/08 | 1,155 | 1,188 | 1,155 | 1,179 | 23,800 |
| 2017/12/07 | 1,171 | 1,187 | 1,171 | 1,182 | 9,700 |
| 2017/12/06 | 1,174 | 1,178 | 1,162 | 1,166 | 8,900 |
| 2017/12/05 | 1,176 | 1,180 | 1,171 | 1,174 | 6,800 |
| 2017/12/04 | 1,193 | 1,199 | 1,176 | 1,176 | 3,400 |
| 2017/12/01 | 1,170 | 1,192 | 1,170 | 1,188 | 4,700 |
| 2017/11/30 | 1,174 | 1,191 | 1,156 | 1,168 | 13,000 |
| 2017/11/29 | 1,175 | 1,177 | 1,169 | 1,174 | 3,100 |
| 2017/11/28 | 1,166 | 1,172 | 1,166 | 1,168 | 5,100 |
| 2017/11/27 | 1,164 | 1,172 | 1,160 | 1,166 | 4,000 |
| 2017/11/24 | 1,149 | 1,165 | 1,149 | 1,158 | 6,800 |
| 2017/11/22 | 1,149 | 1,155 | 1,148 | 1,148 | 3,900 |
| 2017/11/21 | 1,145 | 1,156 | 1,145 | 1,148 | 3,900 |
| 2017/11/20 | 1,133 | 1,145 | 1,133 | 1,139 | 5,200 |
| 2017/11/17 | 1,133 | 1,143 | 1,129 | 1,133 | 4,900 |
| 2017/11/16 | 1,146 | 1,166 | 1,101 | 1,133 | 11,900 |
| 2017/11/15 | 1,164 | 1,166 | 1,141 | 1,145 | 8,500 |
| 2017/11/14 | 1,173 | 1,178 | 1,166 | 1,168 | 3,300 |
| 2017/11/13 | 1,160 | 1,181 | 1,157 | 1,176 | 7,200 |
| 2017/11/10 | 1,164 | 1,178 | 1,164 | 1,172 | 7,500 |
| 2017/11/09 | 1,193 | 1,193 | 1,170 | 1,178 | 7,400 |
| 2017/11/08 | 1,180 | 1,182 | 1,164 | 1,178 | 5,600 |
| 2017/11/07 | 1,162 | 1,181 | 1,162 | 1,180 | 6,700 |
| 2017/11/06 | 1,190 | 1,192 | 1,143 | 1,162 | 17,700 |
| 2017/11/02 | 1,213 | 1,221 | 1,191 | 1,214 | 4,200 |
| 2017/11/01 | 1,219 | 1,229 | 1,194 | 1,221 | 8,600 |
| 2017/10/31 | 1,220 | 1,220 | 1,189 | 1,196 | 4,900 |
| 2017/10/30 | 1,212 | 1,219 | 1,175 | 1,212 | 23,000 |
| 2017/10/27 | 1,209 | 1,224 | 1,177 | 1,210 | 7,300 |
| 2017/10/26 | 1,214 | 1,225 | 1,199 | 1,202 | 10,800 |
| 2017/10/25 | 1,210 | 1,224 | 1,207 | 1,214 | 4,700 |
| 2017/10/24 | 1,208 | 1,220 | 1,195 | 1,204 | 10,400 |
| 2017/10/23 | 1,177 | 1,209 | 1,177 | 1,208 | 10,900 |
| 2017/10/20 | 1,179 | 1,183 | 1,166 | 1,177 | 6,900 |
| 2017/10/19 | 1,189 | 1,196 | 1,171 | 1,180 | 7,800 |
| 2017/10/18 | 1,198 | 1,198 | 1,170 | 1,194 | 6,800 |
| 2017/10/17 | 1,181 | 1,198 | 1,178 | 1,198 | 7,700 |
| 2017/10/16 | 1,171 | 1,189 | 1,167 | 1,175 | 8,600 |
| 2017/10/13 | 1,167 | 1,170 | 1,156 | 1,165 | 6,500 |
| 2017/10/12 | 1,148 | 1,167 | 1,140 | 1,167 | 10,300 |
| 2017/10/11 | 1,148 | 1,148 | 1,140 | 1,148 | 5,900 |
| 2017/10/10 | 1,152 | 1,152 | 1,143 | 1,147 | 4,500 |
| 2017/10/06 | 1,150 | 1,157 | 1,139 | 1,155 | 5,300 |
| 2017/10/05 | 1,160 | 1,162 | 1,152 | 1,160 | 3,600 |
| 2017/10/04 | 1,158 | 1,166 | 1,156 | 1,160 | 3,500 |
| 2017/10/03 | 1,160 | 1,160 | 1,150 | 1,156 | 7,200 |
| 2017/10/02 | 1,159 | 1,160 | 1,156 | 1,158 | 2,300 |
| 2017/09/29 | 1,158 | 1,158 | 1,153 | 1,155 | 5,700 |
| 2017/09/28 | 1,146 | 1,158 | 1,143 | 1,158 | 6,800 |
| 2017/09/27 | 1,157 | 1,157 | 1,133 | 1,146 | 7,800 |
| 2017/09/26 | 1,137 | 1,173 | 1,137 | 1,168 | 13,800 |
| 2017/09/25 | 1,130 | 1,145 | 1,130 | 1,137 | 10,700 |
| 2017/09/22 | 1,130 | 1,132 | 1,125 | 1,130 | 5,500 |
| 2017/09/21 | 1,123 | 1,133 | 1,123 | 1,130 | 5,600 |
| 2017/09/20 | 1,124 | 1,133 | 1,124 | 1,132 | 11,800 |
| 2017/09/19 | 1,115 | 1,124 | 1,115 | 1,124 | 11,800 |
| 2017/09/15 | 1,106 | 1,116 | 1,106 | 1,113 | 4,000 |
| 2017/09/14 | 1,112 | 1,115 | 1,106 | 1,108 | 7,300 |
| 2017/09/13 | 1,113 | 1,117 | 1,111 | 1,113 | 3,300 |
| 2017/09/12 | 1,115 | 1,119 | 1,115 | 1,118 | 6,300 |
| 2017/09/11 | 1,115 | 1,115 | 1,112 | 1,114 | 3,500 |
| 2017/09/08 | 1,104 | 1,116 | 1,104 | 1,110 | 10,700 |
| 2017/09/07 | 1,105 | 1,111 | 1,105 | 1,109 | 4,700 |
| 2017/09/06 | 1,102 | 1,110 | 1,102 | 1,102 | 4,800 |
| 2017/09/05 | 1,111 | 1,111 | 1,104 | 1,105 | 4,400 |
| 2017/09/04 | 1,110 | 1,112 | 1,102 | 1,104 | 6,000 |
| 2017/09/01 | 1,113 | 1,115 | 1,105 | 1,110 | 6,000 |
| 2017/08/31 | 1,108 | 1,114 | 1,107 | 1,109 | 2,800 |
| 2017/08/30 | 1,116 | 1,116 | 1,105 | 1,108 | 2,700 |
| 2017/08/29 | 1,103 | 1,115 | 1,103 | 1,115 | 3,700 |
| 2017/08/28 | 1,114 | 1,120 | 1,109 | 1,118 | 7,600 |
| 2017/08/25 | 1,111 | 1,120 | 1,111 | 1,114 | 5,400 |
| 2017/08/24 | 1,106 | 1,119 | 1,106 | 1,109 | 6,000 |
| 2017/08/23 | 1,104 | 1,109 | 1,104 | 1,104 | 5,700 |
| 2017/08/22 | 1,106 | 1,114 | 1,101 | 1,103 | 5,300 |
| 2017/08/21 | 1,104 | 1,109 | 1,104 | 1,106 | 3,500 |
| 2017/08/18 | 1,113 | 1,118 | 1,106 | 1,108 | 8,900 |
| 2017/08/17 | 1,110 | 1,118 | 1,108 | 1,113 | 3,100 |
| 2017/08/16 | 1,109 | 1,116 | 1,108 | 1,110 | 3,300 |
| 2017/08/15 | 1,108 | 1,119 | 1,105 | 1,113 | 4,800 |
| 2017/08/14 | 1,111 | 1,119 | 1,104 | 1,108 | 3,800 |
| 2017/08/10 | 1,111 | 1,120 | 1,109 | 1,119 | 7,400 |
| 2017/08/09 | 1,119 | 1,126 | 1,112 | 1,120 | 5,000 |
| 2017/08/08 | 1,115 | 1,127 | 1,100 | 1,127 | 12,400 |
| 2017/08/07 | 1,120 | 1,124 | 1,117 | 1,123 | 5,600 |
| 2017/08/04 | 1,120 | 1,126 | 1,110 | 1,124 | 5,700 |
| 2017/08/03 | 1,119 | 1,123 | 1,118 | 1,122 | 5,900 |
| 2017/08/02 | 1,134 | 1,134 | 1,116 | 1,125 | 6,400 |
| 2017/08/01 | 1,112 | 1,130 | 1,112 | 1,129 | 4,500 |
| 2017/07/31 | 1,121 | 1,121 | 1,111 | 1,111 | 6,500 |
| 2017/07/28 | 1,114 | 1,123 | 1,114 | 1,123 | 4,300 |
| 2017/07/27 | 1,115 | 1,121 | 1,113 | 1,114 | 3,500 |
| 2017/07/26 | 1,118 | 1,118 | 1,113 | 1,116 | 3,500 |
| 2017/07/25 | 1,122 | 1,124 | 1,114 | 1,119 | 5,100 |
| 2017/07/24 | 1,121 | 1,130 | 1,118 | 1,125 | 10,400 |
| 2017/07/21 | 1,121 | 1,124 | 1,117 | 1,121 | 7,000 |
| 2017/07/20 | 1,114 | 1,129 | 1,112 | 1,117 | 5,000 |
| 2017/07/19 | 1,113 | 1,118 | 1,113 | 1,114 | 2,900 |
| 2017/07/18 | 1,116 | 1,118 | 1,113 | 1,113 | 12,900 |
| 2017/07/14 | 1,121 | 1,123 | 1,116 | 1,116 | 2,600 |
| 2017/07/13 | 1,118 | 1,122 | 1,115 | 1,121 | 3,400 |
| 2017/07/12 | 1,125 | 1,125 | 1,113 | 1,117 | 16,100 |
| 2017/07/11 | 1,115 | 1,127 | 1,115 | 1,125 | 4,800 |
| 2017/07/10 | 1,118 | 1,122 | 1,114 | 1,114 | 5,200 |
| 2017/07/07 | 1,120 | 1,123 | 1,113 | 1,115 | 10,300 |
| 2017/07/06 | 1,124 | 1,131 | 1,123 | 1,126 | 9,900 |
| 2017/07/05 | 1,118 | 1,125 | 1,117 | 1,123 | 6,100 |
| 2017/07/04 | 1,125 | 1,130 | 1,115 | 1,115 | 5,800 |
| 2017/07/03 | 1,138 | 1,140 | 1,125 | 1,125 | 8,100 |
| 2017/06/30 | 1,144 | 1,144 | 1,127 | 1,138 | 3,700 |
| 2017/06/29 | 1,143 | 1,143 | 1,128 | 1,137 | 4,500 |
| 2017/06/28 | 1,133 | 1,139 | 1,128 | 1,132 | 5,800 |
| 2017/06/27 | 1,138 | 1,148 | 1,133 | 1,133 | 5,800 |
| 2017/06/26 | 1,152 | 1,152 | 1,139 | 1,139 | 4,900 |
| 2017/06/23 | 1,151 | 1,154 | 1,150 | 1,152 | 6,700 |
| 2017/06/22 | 1,149 | 1,159 | 1,141 | 1,150 | 4,000 |
| 2017/06/21 | 1,166 | 1,170 | 1,140 | 1,140 | 8,600 |
| 2017/06/20 | 1,161 | 1,167 | 1,159 | 1,166 | 7,800 |
| 2017/06/19 | 1,154 | 1,162 | 1,154 | 1,159 | 4,600 |
| 2017/06/16 | 1,147 | 1,153 | 1,146 | 1,153 | 3,800 |
| 2017/06/15 | 1,164 | 1,164 | 1,144 | 1,144 | 4,600 |
| 2017/06/14 | 1,151 | 1,171 | 1,151 | 1,152 | 4,400 |
| 2017/06/13 | 1,143 | 1,172 | 1,143 | 1,151 | 4,400 |
| 2017/06/12 | 1,146 | 1,163 | 1,115 | 1,143 | 6,900 |
| 2017/06/09 | 1,139 | 1,160 | 1,131 | 1,146 | 8,100 |
| 2017/06/08 | 1,147 | 1,152 | 1,130 | 1,143 | 6,200 |
| 2017/06/07 | 1,148 | 1,172 | 1,144 | 1,150 | 7,100 |
| 2017/06/06 | 1,165 | 1,165 | 1,144 | 1,148 | 4,800 |
| 2017/06/05 | 1,164 | 1,164 | 1,140 | 1,157 | 4,400 |
| 2017/06/02 | 1,156 | 1,165 | 1,147 | 1,164 | 6,100 |
| 2017/06/01 | 1,145 | 1,162 | 1,145 | 1,156 | 4,400 |
| 2017/05/31 | 1,160 | 1,160 | 1,129 | 1,130 | 5,700 |
| 2017/05/30 | 1,155 | 1,157 | 1,145 | 1,157 | 6,200 |
| 2017/05/29 | 1,147 | 1,159 | 1,147 | 1,151 | 4,900 |
| 2017/05/26 | 1,165 | 1,165 | 1,149 | 1,149 | 1,800 |
| 2017/05/25 | 1,166 | 1,176 | 1,158 | 1,159 | 4,900 |
| 2017/05/24 | 1,174 | 1,174 | 1,168 | 1,172 | 2,400 |
| 2017/05/23 | 1,164 | 1,167 | 1,163 | 1,167 | 6,800 |
| 2017/05/22 | 1,180 | 1,180 | 1,153 | 1,163 | 4,800 |
| 2017/05/19 | 1,166 | 1,177 | 1,157 | 1,175 | 8,700 |
| 2017/05/18 | 1,132 | 1,176 | 1,132 | 1,166 | 9,500 |
| 2017/05/17 | 1,164 | 1,165 | 1,150 | 1,162 | 10,700 |
| 2017/05/16 | 1,182 | 1,186 | 1,162 | 1,181 | 8,400 |
| 2017/05/15 | 1,177 | 1,190 | 1,177 | 1,185 | 10,800 |
| 2017/05/12 | 1,192 | 1,199 | 1,183 | 1,199 | 8,900 |
| 2017/05/11 | 1,198 | 1,199 | 1,171 | 1,192 | 11,000 |
| 2017/05/10 | 1,170 | 1,200 | 1,135 | 1,198 | 27,800 |
| 2017/05/09 | 1,180 | 1,185 | 1,150 | 1,170 | 12,600 |
| 2017/05/08 | 1,153 | 1,180 | 1,135 | 1,179 | 16,300 |
| 2017/05/02 | 1,136 | 1,154 | 1,129 | 1,153 | 9,300 |
| 2017/05/01 | 1,125 | 1,139 | 1,125 | 1,137 | 6,700 |
| 2017/04/28 | 1,131 | 1,140 | 1,130 | 1,132 | 5,900 |
| 2017/04/27 | 1,148 | 1,148 | 1,138 | 1,142 | 7,200 |
| 2017/04/26 | 1,145 | 1,145 | 1,127 | 1,137 | 7,300 |
| 2017/04/25 | 1,135 | 1,143 | 1,131 | 1,138 | 12,200 |
| 2017/04/24 | 1,119 | 1,136 | 1,118 | 1,135 | 4,600 |
| 2017/04/21 | 1,115 | 1,120 | 1,106 | 1,116 | 4,500 |
| 2017/04/20 | 1,099 | 1,110 | 1,095 | 1,102 | 7,500 |
| 2017/04/19 | 1,102 | 1,145 | 1,102 | 1,102 | 9,700 |
| 2017/04/18 | 1,095 | 1,107 | 1,093 | 1,102 | 7,500 |
| 2017/04/17 | 1,067 | 1,095 | 1,067 | 1,080 | 7,400 |
| 2017/04/14 | 1,088 | 1,104 | 1,064 | 1,067 | 8,500 |
| 2017/04/13 | 1,090 | 1,107 | 1,088 | 1,089 | 4,000 |
| 2017/04/12 | 1,100 | 1,105 | 1,090 | 1,094 | 4,200 |
| 2017/04/11 | 1,113 | 1,120 | 1,101 | 1,101 | 6,600 |
| 2017/04/10 | 1,111 | 1,124 | 1,109 | 1,113 | 3,900 |
| 2017/04/07 | 1,113 | 1,133 | 1,100 | 1,105 | 6,700 |
| 2017/04/06 | 1,130 | 1,142 | 1,113 | 1,113 | 4,800 |
| 2017/04/05 | 1,147 | 1,158 | 1,129 | 1,131 | 8,200 |
| 2017/04/04 | 1,156 | 1,159 | 1,140 | 1,158 | 5,100 |
| 2017/04/03 | 1,155 | 1,162 | 1,144 | 1,150 | 7,900 |
| 2017/03/31 | 1,170 | 1,189 | 1,162 | 1,162 | 12,600 |
| 2017/03/30 | 1,185 | 1,189 | 1,161 | 1,166 | 9,800 |
| 2017/03/29 | 1,214 | 1,216 | 1,190 | 1,203 | 20,100 |
| 2017/03/28 | 1,221 | 1,233 | 1,211 | 1,231 | 83,700 |
| 2017/03/27 | 1,211 | 1,217 | 1,205 | 1,205 | 18,800 |
| 2017/03/24 | 1,211 | 1,218 | 1,211 | 1,211 | 7,900 |
| 2017/03/23 | 1,207 | 1,218 | 1,207 | 1,211 | 6,900 |
| 2017/03/22 | 1,212 | 1,213 | 1,204 | 1,207 | 9,500 |
| 2017/03/21 | 1,202 | 1,214 | 1,202 | 1,214 | 8,300 |
| 2017/03/17 | 1,199 | 1,214 | 1,195 | 1,202 | 7,500 |
| 2017/03/16 | 1,190 | 1,200 | 1,190 | 1,200 | 10,800 |
| 2017/03/15 | 1,214 | 1,214 | 1,196 | 1,199 | 6,600 |
| 2017/03/14 | 1,218 | 1,218 | 1,207 | 1,214 | 3,500 |
| 2017/03/13 | 1,216 | 1,218 | 1,205 | 1,212 | 7,700 |
| 2017/03/10 | 1,210 | 1,220 | 1,205 | 1,216 | 19,500 |
| 2017/03/09 | 1,192 | 1,208 | 1,192 | 1,205 | 6,900 |
| 2017/03/08 | 1,189 | 1,202 | 1,189 | 1,197 | 4,500 |
| 2017/03/07 | 1,194 | 1,197 | 1,194 | 1,196 | 3,900 |
| 2017/03/06 | 1,190 | 1,199 | 1,188 | 1,195 | 2,900 |
| 2017/03/03 | 1,202 | 1,202 | 1,184 | 1,191 | 5,200 |
| 2017/03/02 | 1,210 | 1,210 | 1,191 | 1,201 | 7,800 |
| 2017/03/01 | 1,200 | 1,210 | 1,141 | 1,203 | 13,900 |
| 2017/02/28 | 1,192 | 1,205 | 1,192 | 1,202 | 9,600 |
| 2017/02/27 | 1,193 | 1,195 | 1,184 | 1,195 | 12,100 |
| 2017/02/24 | 1,202 | 1,202 | 1,191 | 1,193 | 6,000 |
| 2017/02/23 | 1,201 | 1,207 | 1,196 | 1,201 | 10,100 |
| 2017/02/22 | 1,207 | 1,207 | 1,196 | 1,200 | 7,800 |
| 2017/02/21 | 1,199 | 1,200 | 1,189 | 1,200 | 7,800 |
| 2017/02/20 | 1,189 | 1,200 | 1,183 | 1,199 | 9,100 |
| 2017/02/17 | 1,186 | 1,189 | 1,183 | 1,189 | 4,300 |
| 2017/02/16 | 1,190 | 1,191 | 1,188 | 1,190 | 2,700 |
| 2017/02/15 | 1,184 | 1,200 | 1,184 | 1,190 | 7,400 |
| 2017/02/14 | 1,192 | 1,195 | 1,182 | 1,184 | 11,300 |
| 2017/02/13 | 1,204 | 1,207 | 1,182 | 1,191 | 13,900 |
| 2017/02/10 | 1,193 | 1,199 | 1,180 | 1,198 | 9,600 |
| 2017/02/09 | 1,156 | 1,188 | 1,156 | 1,178 | 10,500 |
| 2017/02/08 | 1,160 | 1,175 | 1,154 | 1,167 | 5,300 |
| 2017/02/07 | 1,151 | 1,167 | 1,151 | 1,160 | 6,000 |
| 2017/02/06 | 1,164 | 1,164 | 1,153 | 1,164 | 7,500 |
| 2017/02/03 | 1,150 | 1,166 | 1,141 | 1,160 | 6,500 |
| 2017/02/02 | 1,166 | 1,166 | 1,156 | 1,159 | 8,800 |
| 2017/02/01 | 1,162 | 1,168 | 1,154 | 1,166 | 7,800 |
| 2017/01/31 | 1,168 | 1,169 | 1,153 | 1,166 | 3,600 |
| 2017/01/30 | 1,180 | 1,180 | 1,166 | 1,168 | 5,500 |
| 2017/01/27 | 1,170 | 1,184 | 1,138 | 1,171 | 13,300 |
| 2017/01/26 | 1,162 | 1,170 | 1,150 | 1,169 | 11,200 |
| 2017/01/25 | 1,160 | 1,160 | 1,140 | 1,150 | 5,800 |
| 2017/01/24 | 1,159 | 1,159 | 1,148 | 1,156 | 2,900 |
| 2017/01/23 | 1,148 | 1,162 | 1,145 | 1,159 | 9,000 |
| 2017/01/20 | 1,138 | 1,158 | 1,130 | 1,148 | 7,200 |
| 2017/01/19 | 1,125 | 1,147 | 1,125 | 1,147 | 6,500 |
| 2017/01/18 | 1,144 | 1,144 | 1,121 | 1,127 | 11,400 |
| 2017/01/17 | 1,136 | 1,147 | 1,135 | 1,144 | 6,800 |
| 2017/01/16 | 1,157 | 1,157 | 1,134 | 1,136 | 6,500 |
| 2017/01/13 | 1,143 | 1,157 | 1,141 | 1,157 | 12,800 |
| 2017/01/12 | 1,155 | 1,155 | 1,137 | 1,145 | 7,400 |
| 2017/01/11 | 1,150 | 1,152 | 1,145 | 1,151 | 4,700 |
| 2017/01/10 | 1,137 | 1,152 | 1,133 | 1,148 | 16,200 |
| 2017/01/06 | 1,131 | 1,149 | 1,118 | 1,148 | 11,900 |
| 2017/01/05 | 1,140 | 1,140 | 1,126 | 1,130 | 9,900 |
| 2017/01/04 | 1,114 | 1,142 | 1,112 | 1,141 | 8,600 |