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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,123 | 1,123 | 1,113 | 1,118 | 6,500 |
| 2021/12/29 | 1,140 | 1,144 | 1,119 | 1,133 | 12,100 |
| 2021/12/28 | 1,111 | 1,140 | 1,107 | 1,140 | 13,000 |
| 2021/12/27 | 1,119 | 1,119 | 1,105 | 1,114 | 7,300 |
| 2021/12/24 | 1,122 | 1,122 | 1,101 | 1,110 | 12,700 |
| 2021/12/23 | 1,128 | 1,129 | 1,122 | 1,122 | 3,000 |
| 2021/12/22 | 1,126 | 1,130 | 1,114 | 1,121 | 9,100 |
| 2021/12/21 | 1,132 | 1,150 | 1,124 | 1,133 | 10,600 |
| 2021/12/20 | 1,162 | 1,195 | 1,136 | 1,136 | 18,500 |
| 2021/12/17 | 1,186 | 1,197 | 1,160 | 1,162 | 14,000 |
| 2021/12/16 | 1,181 | 1,213 | 1,181 | 1,198 | 12,100 |
| 2021/12/15 | 1,167 | 1,177 | 1,145 | 1,176 | 12,900 |
| 2021/12/14 | 1,149 | 1,169 | 1,149 | 1,167 | 12,000 |
| 2021/12/13 | 1,148 | 1,162 | 1,148 | 1,149 | 9,000 |
| 2021/12/10 | 1,140 | 1,168 | 1,140 | 1,148 | 18,700 |
| 2021/12/09 | 1,144 | 1,144 | 1,111 | 1,134 | 13,300 |
| 2021/12/08 | 1,151 | 1,151 | 1,117 | 1,144 | 16,100 |
| 2021/12/07 | 1,079 | 1,151 | 1,079 | 1,151 | 15,800 |
| 2021/12/06 | 1,073 | 1,100 | 1,073 | 1,080 | 8,800 |
| 2021/12/03 | 1,069 | 1,100 | 1,069 | 1,082 | 12,200 |
| 2021/12/02 | 1,070 | 1,102 | 1,070 | 1,074 | 12,900 |
| 2021/12/01 | 1,074 | 1,089 | 1,074 | 1,074 | 6,400 |
| 2021/11/30 | 1,094 | 1,113 | 1,079 | 1,079 | 14,500 |
| 2021/11/29 | 1,080 | 1,118 | 1,075 | 1,095 | 13,000 |
| 2021/11/26 | 1,087 | 1,111 | 1,065 | 1,099 | 15,100 |
| 2021/11/25 | 1,101 | 1,101 | 1,090 | 1,095 | 5,000 |
| 2021/11/24 | 1,114 | 1,117 | 1,102 | 1,106 | 8,100 |
| 2021/11/22 | 1,120 | 1,134 | 1,111 | 1,114 | 5,100 |
| 2021/11/19 | 1,136 | 1,149 | 1,104 | 1,120 | 10,600 |
| 2021/11/18 | 1,154 | 1,162 | 1,143 | 1,143 | 8,300 |
| 2021/11/17 | 1,170 | 1,180 | 1,154 | 1,154 | 4,400 |
| 2021/11/16 | 1,167 | 1,173 | 1,155 | 1,162 | 3,300 |
| 2021/11/15 | 1,163 | 1,168 | 1,149 | 1,162 | 2,400 |
| 2021/11/12 | 1,135 | 1,158 | 1,132 | 1,158 | 6,000 |
| 2021/11/11 | 1,130 | 1,142 | 1,129 | 1,129 | 1,500 |
| 2021/11/10 | 1,141 | 1,141 | 1,128 | 1,128 | 2,300 |
| 2021/11/09 | 1,130 | 1,139 | 1,125 | 1,125 | 2,800 |
| 2021/11/08 | 1,143 | 1,158 | 1,121 | 1,121 | 4,100 |
| 2021/11/05 | 1,153 | 1,171 | 1,135 | 1,143 | 6,100 |
| 2021/11/04 | 1,116 | 1,168 | 1,116 | 1,158 | 10,700 |
| 2021/11/02 | 1,152 | 1,163 | 1,132 | 1,141 | 5,800 |
| 2021/11/01 | 1,133 | 1,163 | 1,133 | 1,163 | 7,700 |
| 2021/10/29 | 1,112 | 1,136 | 1,112 | 1,130 | 6,700 |
| 2021/10/28 | 1,119 | 1,156 | 1,101 | 1,110 | 18,600 |
| 2021/10/27 | 1,133 | 1,133 | 1,119 | 1,121 | 6,100 |
| 2021/10/26 | 1,129 | 1,145 | 1,126 | 1,135 | 3,600 |
| 2021/10/25 | 1,132 | 1,139 | 1,119 | 1,119 | 10,100 |
| 2021/10/22 | 1,135 | 1,141 | 1,130 | 1,130 | 5,100 |
| 2021/10/21 | 1,140 | 1,142 | 1,134 | 1,134 | 4,700 |
| 2021/10/20 | 1,145 | 1,157 | 1,144 | 1,144 | 7,000 |
| 2021/10/19 | 1,151 | 1,154 | 1,140 | 1,152 | 5,100 |
| 2021/10/18 | 1,155 | 1,155 | 1,135 | 1,150 | 10,500 |
| 2021/10/15 | 1,145 | 1,159 | 1,135 | 1,155 | 5,800 |
| 2021/10/14 | 1,143 | 1,145 | 1,125 | 1,145 | 10,000 |
| 2021/10/13 | 1,144 | 1,156 | 1,122 | 1,154 | 8,700 |
| 2021/10/12 | 1,185 | 1,185 | 1,145 | 1,145 | 5,500 |
| 2021/10/11 | 1,168 | 1,193 | 1,168 | 1,190 | 3,100 |
| 2021/10/08 | 1,163 | 1,185 | 1,154 | 1,166 | 9,200 |
| 2021/10/07 | 1,175 | 1,185 | 1,152 | 1,156 | 4,900 |
| 2021/10/06 | 1,213 | 1,213 | 1,175 | 1,175 | 5,900 |
| 2021/10/05 | 1,230 | 1,239 | 1,203 | 1,203 | 8,500 |
| 2021/10/04 | 1,262 | 1,277 | 1,237 | 1,240 | 7,400 |
| 2021/10/01 | 1,268 | 1,331 | 1,258 | 1,259 | 14,000 |
| 2021/09/30 | 1,254 | 1,302 | 1,254 | 1,268 | 17,700 |
| 2021/09/29 | 1,333 | 1,348 | 1,253 | 1,253 | 20,500 |
| 2021/09/28 | 1,355 | 1,373 | 1,321 | 1,361 | 15,600 |
| 2021/09/27 | 1,360 | 1,379 | 1,339 | 1,364 | 18,000 |
| 2021/09/24 | 1,303 | 1,360 | 1,303 | 1,360 | 23,400 |
| 2021/09/22 | 1,297 | 1,313 | 1,288 | 1,303 | 8,700 |
| 2021/09/21 | 1,292 | 1,314 | 1,292 | 1,305 | 20,200 |
| 2021/09/17 | 1,299 | 1,300 | 1,279 | 1,300 | 26,300 |
| 2021/09/16 | 1,280 | 1,299 | 1,265 | 1,299 | 15,200 |
| 2021/09/15 | 1,263 | 1,282 | 1,218 | 1,282 | 11,800 |
| 2021/09/14 | 1,238 | 1,282 | 1,216 | 1,282 | 21,900 |
| 2021/09/13 | 1,185 | 1,239 | 1,180 | 1,239 | 16,600 |
| 2021/09/10 | 1,162 | 1,191 | 1,162 | 1,191 | 19,100 |
| 2021/09/09 | 1,174 | 1,185 | 1,165 | 1,181 | 11,900 |
| 2021/09/08 | 1,150 | 1,190 | 1,150 | 1,190 | 14,500 |
| 2021/09/07 | 1,138 | 1,150 | 1,134 | 1,150 | 9,900 |
| 2021/09/06 | 1,120 | 1,133 | 1,120 | 1,133 | 6,400 |
| 2021/09/03 | 1,096 | 1,118 | 1,096 | 1,118 | 9,700 |
| 2021/09/02 | 1,091 | 1,102 | 1,091 | 1,096 | 3,900 |
| 2021/09/01 | 1,088 | 1,094 | 1,088 | 1,094 | 2,500 |
| 2021/08/31 | 1,092 | 1,094 | 1,087 | 1,089 | 3,400 |
| 2021/08/30 | 1,088 | 1,094 | 1,080 | 1,092 | 5,200 |
| 2021/08/27 | 1,088 | 1,091 | 1,075 | 1,080 | 3,800 |
| 2021/08/26 | 1,093 | 1,095 | 1,082 | 1,094 | 4,100 |
| 2021/08/25 | 1,091 | 1,098 | 1,087 | 1,094 | 4,700 |
| 2021/08/24 | 1,088 | 1,093 | 1,079 | 1,093 | 10,300 |
| 2021/08/23 | 1,062 | 1,088 | 1,062 | 1,088 | 7,900 |
| 2021/08/20 | 1,075 | 1,083 | 1,062 | 1,062 | 10,300 |
| 2021/08/19 | 1,073 | 1,074 | 1,067 | 1,067 | 3,600 |
| 2021/08/18 | 1,075 | 1,091 | 1,073 | 1,074 | 6,700 |
| 2021/08/17 | 1,073 | 1,073 | 1,073 | 1,073 | 200 |
| 2021/08/16 | 1,081 | 1,083 | 1,065 | 1,065 | 5,200 |
| 2021/08/13 | 1,088 | 1,088 | 1,074 | 1,084 | 5,800 |
| 2021/08/12 | 1,078 | 1,095 | 1,073 | 1,088 | 6,400 |
| 2021/08/11 | 1,068 | 1,074 | 1,062 | 1,074 | 7,700 |
| 2021/08/10 | 1,082 | 1,082 | 1,060 | 1,065 | 4,800 |
| 2021/08/06 | 1,060 | 1,085 | 1,060 | 1,074 | 5,700 |
| 2021/08/05 | 1,068 | 1,077 | 1,056 | 1,056 | 9,200 |
| 2021/08/04 | 1,078 | 1,081 | 1,054 | 1,081 | 16,200 |
| 2021/08/03 | 1,116 | 1,116 | 1,078 | 1,078 | 9,700 |
| 2021/08/02 | 1,085 | 1,128 | 1,074 | 1,128 | 9,300 |
| 2021/07/30 | 1,125 | 1,126 | 1,072 | 1,072 | 11,900 |
| 2021/07/29 | 1,099 | 1,135 | 1,086 | 1,135 | 9,200 |
| 2021/07/28 | 1,123 | 1,127 | 1,088 | 1,095 | 14,300 |
| 2021/07/27 | 1,119 | 1,143 | 1,101 | 1,123 | 18,100 |
| 2021/07/26 | 1,088 | 1,093 | 1,088 | 1,091 | 3,400 |
| 2021/07/21 | 1,070 | 1,084 | 1,070 | 1,079 | 2,900 |
| 2021/07/20 | 1,067 | 1,081 | 1,067 | 1,069 | 4,300 |
| 2021/07/19 | 1,078 | 1,093 | 1,072 | 1,072 | 14,800 |
| 2021/07/16 | 1,083 | 1,085 | 1,078 | 1,078 | 3,000 |
| 2021/07/15 | 1,099 | 1,104 | 1,090 | 1,093 | 5,300 |
| 2021/07/14 | 1,098 | 1,103 | 1,098 | 1,099 | 9,800 |
| 2021/07/13 | 1,092 | 1,098 | 1,079 | 1,098 | 12,300 |
| 2021/07/12 | 1,072 | 1,098 | 1,052 | 1,079 | 16,000 |
| 2021/07/09 | 1,068 | 1,069 | 1,044 | 1,051 | 27,900 |
| 2021/07/08 | 1,081 | 1,092 | 1,072 | 1,072 | 8,900 |
| 2021/07/07 | 1,100 | 1,106 | 1,078 | 1,078 | 12,600 |
| 2021/07/06 | 1,106 | 1,109 | 1,101 | 1,104 | 2,100 |
| 2021/07/05 | 1,110 | 1,110 | 1,103 | 1,103 | 3,600 |
| 2021/07/02 | 1,109 | 1,115 | 1,107 | 1,112 | 6,700 |
| 2021/07/01 | 1,111 | 1,115 | 1,105 | 1,106 | 5,500 |
| 2021/06/30 | 1,120 | 1,130 | 1,105 | 1,105 | 7,900 |
| 2021/06/29 | 1,156 | 1,156 | 1,105 | 1,105 | 12,000 |
| 2021/06/28 | 1,133 | 1,158 | 1,127 | 1,157 | 8,100 |
| 2021/06/25 | 1,134 | 1,134 | 1,102 | 1,120 | 5,100 |
| 2021/06/24 | 1,128 | 1,134 | 1,122 | 1,128 | 5,100 |
| 2021/06/23 | 1,108 | 1,123 | 1,108 | 1,123 | 8,600 |
| 2021/06/22 | 1,077 | 1,109 | 1,077 | 1,108 | 8,200 |
| 2021/06/21 | 1,084 | 1,087 | 1,055 | 1,055 | 13,000 |
| 2021/06/18 | 1,113 | 1,115 | 1,098 | 1,105 | 14,000 |
| 2021/06/17 | 1,103 | 1,127 | 1,102 | 1,113 | 13,800 |
| 2021/06/16 | 1,083 | 1,114 | 1,082 | 1,108 | 9,300 |
| 2021/06/15 | 1,096 | 1,100 | 1,036 | 1,081 | 37,100 |
| 2021/06/14 | 1,103 | 1,106 | 1,093 | 1,096 | 4,500 |
| 2021/06/11 | 1,107 | 1,109 | 1,103 | 1,104 | 10,700 |
| 2021/06/10 | 1,103 | 1,110 | 1,103 | 1,105 | 3,200 |
| 2021/06/09 | 1,093 | 1,113 | 1,093 | 1,103 | 2,500 |
| 2021/06/08 | 1,097 | 1,102 | 1,090 | 1,090 | 7,000 |
| 2021/06/07 | 1,109 | 1,112 | 1,108 | 1,108 | 3,400 |
| 2021/06/04 | 1,097 | 1,117 | 1,095 | 1,107 | 4,400 |
| 2021/06/03 | 1,085 | 1,106 | 1,085 | 1,096 | 6,600 |
| 2021/06/02 | 1,085 | 1,090 | 1,084 | 1,085 | 4,300 |
| 2021/06/01 | 1,086 | 1,090 | 1,084 | 1,089 | 5,900 |
| 2021/05/31 | 1,097 | 1,104 | 1,081 | 1,081 | 9,300 |
| 2021/05/28 | 1,111 | 1,124 | 1,080 | 1,100 | 16,600 |
| 2021/05/27 | 1,120 | 1,124 | 1,101 | 1,101 | 11,000 |
| 2021/05/26 | 1,164 | 1,164 | 1,120 | 1,120 | 7,900 |
| 2021/05/25 | 1,156 | 1,163 | 1,147 | 1,147 | 6,200 |
| 2021/05/24 | 1,121 | 1,159 | 1,121 | 1,147 | 9,200 |
| 2021/05/21 | 1,146 | 1,147 | 1,120 | 1,121 | 5,300 |
| 2021/05/20 | 1,125 | 1,148 | 1,125 | 1,140 | 6,000 |
| 2021/05/19 | 1,140 | 1,157 | 1,125 | 1,125 | 12,200 |
| 2021/05/18 | 1,138 | 1,148 | 1,133 | 1,142 | 9,700 |
| 2021/05/17 | 1,130 | 1,157 | 1,130 | 1,138 | 6,600 |
| 2021/05/14 | 1,111 | 1,140 | 1,111 | 1,117 | 11,100 |
| 2021/05/13 | 1,110 | 1,131 | 1,101 | 1,101 | 9,500 |
| 2021/05/12 | 1,125 | 1,143 | 1,115 | 1,117 | 10,400 |
| 2021/05/11 | 1,168 | 1,168 | 1,130 | 1,130 | 14,700 |
| 2021/05/10 | 1,174 | 1,185 | 1,159 | 1,162 | 11,600 |
| 2021/05/07 | 1,153 | 1,195 | 1,153 | 1,174 | 8,900 |
| 2021/05/06 | 1,160 | 1,190 | 1,153 | 1,153 | 10,100 |
| 2021/04/30 | 1,181 | 1,190 | 1,156 | 1,156 | 16,700 |
| 2021/04/28 | 1,195 | 1,230 | 1,180 | 1,180 | 22,400 |
| 2021/04/27 | 1,208 | 1,208 | 1,195 | 1,195 | 8,300 |
| 2021/04/26 | 1,212 | 1,217 | 1,197 | 1,202 | 7,200 |
| 2021/04/23 | 1,225 | 1,225 | 1,212 | 1,215 | 6,900 |
| 2021/04/22 | 1,215 | 1,229 | 1,204 | 1,225 | 8,400 |
| 2021/04/21 | 1,203 | 1,219 | 1,199 | 1,199 | 11,300 |
| 2021/04/20 | 1,251 | 1,251 | 1,216 | 1,216 | 12,100 |
| 2021/04/19 | 1,257 | 1,264 | 1,252 | 1,252 | 5,500 |
| 2021/04/16 | 1,248 | 1,262 | 1,244 | 1,256 | 7,200 |
| 2021/04/15 | 1,253 | 1,255 | 1,242 | 1,249 | 5,900 |
| 2021/04/14 | 1,275 | 1,275 | 1,251 | 1,251 | 6,900 |
| 2021/04/13 | 1,290 | 1,290 | 1,278 | 1,279 | 5,500 |
| 2021/04/12 | 1,249 | 1,298 | 1,248 | 1,298 | 20,800 |
| 2021/04/09 | 1,261 | 1,262 | 1,240 | 1,240 | 16,900 |
| 2021/04/08 | 1,273 | 1,278 | 1,264 | 1,267 | 13,100 |
| 2021/04/07 | 1,270 | 1,279 | 1,262 | 1,279 | 8,400 |
| 2021/04/06 | 1,292 | 1,294 | 1,270 | 1,270 | 20,000 |
| 2021/04/05 | 1,280 | 1,320 | 1,280 | 1,298 | 18,600 |
| 2021/04/02 | 1,265 | 1,277 | 1,262 | 1,277 | 19,000 |
| 2021/04/01 | 1,306 | 1,306 | 1,260 | 1,266 | 22,700 |
| 2021/03/31 | 1,344 | 1,344 | 1,289 | 1,289 | 23,300 |
| 2021/03/30 | 1,373 | 1,377 | 1,334 | 1,352 | 54,200 |
| 2021/03/29 | 1,390 | 1,395 | 1,344 | 1,395 | 184,900 |
| 2021/03/26 | 1,365 | 1,379 | 1,365 | 1,379 | 114,900 |
| 2021/03/25 | 1,380 | 1,380 | 1,364 | 1,365 | 37,500 |
| 2021/03/24 | 1,398 | 1,400 | 1,381 | 1,381 | 27,500 |
| 2021/03/23 | 1,442 | 1,444 | 1,401 | 1,406 | 46,800 |
| 2021/03/22 | 1,434 | 1,442 | 1,426 | 1,442 | 41,900 |
| 2021/03/19 | 1,428 | 1,442 | 1,423 | 1,442 | 67,200 |
| 2021/03/18 | 1,422 | 1,434 | 1,412 | 1,434 | 25,400 |
| 2021/03/17 | 1,420 | 1,422 | 1,410 | 1,422 | 24,100 |
| 2021/03/16 | 1,420 | 1,420 | 1,411 | 1,420 | 24,400 |
| 2021/03/15 | 1,425 | 1,430 | 1,414 | 1,420 | 21,100 |
| 2021/03/12 | 1,421 | 1,421 | 1,409 | 1,418 | 45,900 |
| 2021/03/11 | 1,401 | 1,422 | 1,395 | 1,421 | 16,400 |
| 2021/03/10 | 1,413 | 1,413 | 1,401 | 1,410 | 12,900 |
| 2021/03/09 | 1,417 | 1,417 | 1,395 | 1,400 | 22,700 |
| 2021/03/08 | 1,379 | 1,390 | 1,373 | 1,390 | 15,800 |
| 2021/03/05 | 1,379 | 1,382 | 1,373 | 1,379 | 49,300 |
| 2021/03/04 | 1,371 | 1,423 | 1,371 | 1,423 | 18,000 |
| 2021/03/03 | 1,369 | 1,378 | 1,368 | 1,375 | 11,500 |
| 2021/03/02 | 1,387 | 1,389 | 1,372 | 1,376 | 15,300 |
| 2021/03/01 | 1,368 | 1,375 | 1,365 | 1,375 | 24,500 |
| 2021/02/26 | 1,383 | 1,383 | 1,365 | 1,365 | 25,800 |
| 2021/02/25 | 1,393 | 1,393 | 1,380 | 1,380 | 9,900 |
| 2021/02/24 | 1,399 | 1,399 | 1,382 | 1,388 | 8,600 |
| 2021/02/22 | 1,390 | 1,400 | 1,388 | 1,399 | 5,300 |
| 2021/02/19 | 1,382 | 1,390 | 1,380 | 1,384 | 5,100 |
| 2021/02/18 | 1,390 | 1,390 | 1,381 | 1,382 | 7,800 |
| 2021/02/17 | 1,394 | 1,399 | 1,390 | 1,392 | 7,300 |
| 2021/02/16 | 1,409 | 1,409 | 1,396 | 1,398 | 6,400 |
| 2021/02/15 | 1,401 | 1,405 | 1,398 | 1,403 | 9,300 |
| 2021/02/12 | 1,407 | 1,416 | 1,398 | 1,398 | 6,600 |
| 2021/02/10 | 1,413 | 1,413 | 1,397 | 1,397 | 9,100 |
| 2021/02/09 | 1,407 | 1,409 | 1,392 | 1,409 | 4,900 |
| 2021/02/08 | 1,404 | 1,419 | 1,393 | 1,407 | 14,900 |
| 2021/02/05 | 1,431 | 1,438 | 1,400 | 1,404 | 21,000 |
| 2021/02/04 | 1,440 | 1,500 | 1,440 | 1,449 | 39,800 |
| 2021/02/03 | 1,384 | 1,403 | 1,384 | 1,397 | 7,100 |
| 2021/02/02 | 1,356 | 1,395 | 1,354 | 1,393 | 8,000 |
| 2021/02/01 | 1,353 | 1,436 | 1,353 | 1,356 | 11,400 |
| 2021/01/29 | 1,387 | 1,402 | 1,355 | 1,355 | 8,400 |
| 2021/01/28 | 1,378 | 1,417 | 1,358 | 1,405 | 15,900 |
| 2021/01/27 | 1,392 | 1,396 | 1,375 | 1,383 | 6,200 |
| 2021/01/26 | 1,379 | 1,393 | 1,372 | 1,392 | 7,300 |
| 2021/01/25 | 1,371 | 1,385 | 1,370 | 1,379 | 8,500 |
| 2021/01/22 | 1,373 | 1,383 | 1,371 | 1,371 | 4,000 |
| 2021/01/21 | 1,379 | 1,389 | 1,373 | 1,380 | 6,300 |
| 2021/01/20 | 1,379 | 1,385 | 1,373 | 1,379 | 2,500 |
| 2021/01/19 | 1,418 | 1,424 | 1,368 | 1,368 | 8,600 |
| 2021/01/18 | 1,404 | 1,418 | 1,404 | 1,415 | 1,800 |
| 2021/01/15 | 1,439 | 1,439 | 1,403 | 1,404 | 7,300 |
| 2021/01/14 | 1,435 | 1,441 | 1,417 | 1,439 | 12,000 |
| 2021/01/13 | 1,424 | 1,436 | 1,417 | 1,436 | 4,800 |
| 2021/01/12 | 1,456 | 1,456 | 1,410 | 1,426 | 5,200 |
| 2021/01/08 | 1,417 | 1,464 | 1,416 | 1,464 | 10,500 |
| 2021/01/07 | 1,421 | 1,428 | 1,413 | 1,428 | 7,100 |
| 2021/01/06 | 1,409 | 1,418 | 1,396 | 1,396 | 4,700 |
| 2021/01/05 | 1,409 | 1,409 | 1,396 | 1,398 | 3,400 |
| 2021/01/04 | 1,440 | 1,440 | 1,402 | 1,417 | 4,100 |