7482 (株)シモジマ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 1,101 | 1,101 | 1,080 | 1,100 | 7,000 | 916.67 |
| 2001-12-26 | 1,101 | 1,101 | 1,100 | 1,100 | 4,000 | 916.67 |
| 2001-12-25 | 1,097 | 1,110 | 1,097 | 1,110 | 10,000 | 925 |
| 2001-12-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 2001-12-20 | 1,174 | 1,174 | 1,165 | 1,165 | 4,000 | 970.83 |
| 2001-12-18 | 1,170 | 1,180 | 1,150 | 1,180 | 6,000 | 983.33 |
| 2001-12-12 | 1,150 | 1,200 | 1,080 | 1,200 | 21,000 | 1,000 |
| 2001-12-11 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 958.33 |
| 2001-12-10 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 958.33 |
| 2001-12-07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 983.33 |
| 2001-12-06 | 1,202 | 1,202 | 1,200 | 1,200 | 4,000 | 1,000 |
| 2001-12-05 | 1,250 | 1,300 | 1,250 | 1,300 | 21,000 | 1,083.33 |
| 2001-12-04 | 1,190 | 1,270 | 1,190 | 1,270 | 22,000 | 1,058.33 |
| 2001-11-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 2001-11-27 | 1,130 | 1,160 | 1,130 | 1,160 | 4,000 | 966.67 |
| 2001-11-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 958.33 |
| 2001-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 958.33 |
| 2001-11-20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 958.33 |
| 2001-11-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 2001-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 2001-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 2001-11-13 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 983.33 |
| 2001-11-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 983.33 |
| 2001-11-07 | 1,180 | 1,200 | 1,170 | 1,200 | 3,000 | 1,000 |
| 2001-11-06 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 1,000 |
| 2001-10-31 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 983.33 |
| 2001-10-30 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,016.67 |
| 2001-10-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 2001-10-26 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 1,025 |
| 2001-10-25 | 1,151 | 1,200 | 1,151 | 1,200 | 27,000 | 1,000 |
| 2001-10-24 | 1,190 | 1,190 | 1,150 | 1,150 | 12,000 | 958.33 |
| 2001-10-22 | 1,179 | 1,190 | 1,179 | 1,190 | 12,000 | 991.67 |
| 2001-10-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
| 2001-10-18 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 925 |
| 2001-10-17 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 941.67 |
| 2001-10-16 | 1,149 | 1,200 | 1,130 | 1,200 | 18,000 | 1,000 |
| 2001-10-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 941.67 |
| 2001-10-12 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 957.50 |
| 2001-10-11 | 1,105 | 1,150 | 1,105 | 1,150 | 21,000 | 958.33 |
| 2001-10-10 | 1,146 | 1,146 | 1,102 | 1,102 | 2,000 | 918.33 |
| 2001-10-09 | 1,100 | 1,149 | 1,100 | 1,149 | 19,000 | 957.50 |
| 2001-10-05 | 1,099 | 1,099 | 1,095 | 1,095 | 2,000 | 912.50 |
| 2001-10-04 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 | 916.67 |
| 2001-10-03 | 1,030 | 1,050 | 1,030 | 1,030 | 8,000 | 858.33 |
| 2001-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 2001-09-28 | 1,081 | 1,093 | 1,081 | 1,093 | 4,000 | 910.83 |
| 2001-09-27 | 1,108 | 1,108 | 1,021 | 1,021 | 6,000 | 850.83 |
| 2001-09-26 | 1,011 | 1,116 | 1,011 | 1,116 | 8,000 | 930 |
| 2001-09-25 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 841.67 |
| 2001-09-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 2001-09-20 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 841.67 |
| 2001-09-19 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 | 858.33 |
| 2001-09-17 | 990 | 1,000 | 990 | 1,000 | 4,000 | 833.33 |
| 2001-09-14 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 858.33 |
| 2001-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 2001-09-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 2001-09-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 2001-09-10 | 1,050 | 1,050 | 1,010 | 1,050 | 8,000 | 875 |
| 2001-09-07 | 1,050 | 1,051 | 1,050 | 1,051 | 5,000 | 875.83 |
| 2001-09-04 | 1,051 | 1,060 | 1,051 | 1,060 | 2,000 | 883.33 |
| 2001-09-03 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 883.33 |
| 2001-08-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 2001-08-30 | 1,071 | 1,071 | 1,070 | 1,070 | 8,000 | 891.67 |
| 2001-08-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 2001-08-27 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 916.67 |
| 2001-08-24 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 908.33 |
| 2001-08-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 2001-08-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 2001-08-20 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 884.17 |
| 2001-08-17 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 884.17 |
| 2001-08-15 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 884.17 |
| 2001-08-09 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 884.17 |
| 2001-08-07 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 900 |
| 2001-08-03 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 | 916.67 |
| 2001-07-31 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 901.67 |
| 2001-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 958.33 |
| 2001-07-27 | 1,150 | 1,150 | 1,144 | 1,150 | 4,000 | 958.33 |
| 2001-07-26 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 | 941.67 |
| 2001-07-25 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 916.67 |
| 2001-07-24 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 900 |
| 2001-07-23 | 1,120 | 1,120 | 1,080 | 1,080 | 12,000 | 900 |
| 2001-07-17 | 1,151 | 1,151 | 1,120 | 1,151 | 3,000 | 959.17 |
| 2001-07-16 | 1,151 | 1,151 | 1,151 | 1,151 | 3,000 | 959.17 |
| 2001-07-13 | 1,081 | 1,150 | 1,081 | 1,150 | 3,000 | 958.33 |
| 2001-07-12 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 933.33 |
| 2001-07-11 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 | 925 |
| 2001-07-09 | 1,174 | 1,174 | 1,150 | 1,150 | 3,000 | 958.33 |
| 2001-07-06 | 1,130 | 1,195 | 1,110 | 1,195 | 29,000 | 995.83 |
| 2001-07-05 | 1,120 | 1,125 | 1,120 | 1,125 | 5,000 | 937.50 |
| 2001-07-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 2001-07-02 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 933.33 |
| 2001-06-29 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 933.33 |
| 2001-06-28 | 1,040 | 1,100 | 1,040 | 1,090 | 5,000 | 908.33 |
| 2001-06-27 | 1,111 | 1,111 | 1,110 | 1,110 | 2,000 | 925 |
| 2001-06-26 | 1,080 | 1,130 | 1,080 | 1,110 | 9,000 | 925 |
| 2001-06-25 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 900 |
| 2001-06-22 | 1,075 | 1,075 | 1,070 | 1,071 | 6,000 | 892.50 |
| 2001-06-21 | 1,070 | 1,100 | 1,070 | 1,070 | 14,000 | 891.67 |
| 2001-06-20 | 1,050 | 1,062 | 1,040 | 1,062 | 11,000 | 885 |
| 2001-06-19 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 | 859.17 |
| 2001-06-18 | 1,021 | 1,039 | 1,021 | 1,039 | 3,000 | 865.83 |
| 2001-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 858.33 |
| 2001-06-14 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 858.33 |
| 2001-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 850 |
| 2001-06-12 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 | 841.67 |
| 2001-06-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 2001-06-08 | 999 | 1,020 | 999 | 1,020 | 3,000 | 850 |
| 2001-06-07 | 989 | 989 | 989 | 989 | 1,000 | 824.17 |
| 2001-06-06 | 989 | 989 | 985 | 985 | 3,000 | 820.83 |
| 2001-06-05 | 988 | 988 | 988 | 988 | 1,000 | 823.33 |
| 2001-06-04 | 998 | 998 | 998 | 998 | 1,000 | 831.67 |
| 2001-06-01 | 981 | 982 | 981 | 982 | 2,000 | 818.33 |
| 2001-05-31 | 985 | 985 | 982 | 982 | 3,000 | 818.33 |
| 2001-05-30 | 982 | 991 | 981 | 991 | 4,000 | 825.83 |
| 2001-05-29 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 841.67 |
| 2001-05-28 | 1,040 | 1,040 | 1,003 | 1,003 | 10,000 | 835.83 |
| 2001-05-25 | 1,020 | 1,060 | 1,015 | 1,060 | 29,000 | 883.33 |
| 2001-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 2001-05-23 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 866.67 |
| 2001-05-22 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 866.67 |
| 2001-05-21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 866.67 |
| 2001-05-18 | 1,010 | 1,010 | 1,005 | 1,005 | 2,000 | 837.50 |
| 2001-05-17 | 1,022 | 1,022 | 1,020 | 1,020 | 3,000 | 850 |
| 2001-05-16 | 1,030 | 1,030 | 1,020 | 1,020 | 26,000 | 850 |
| 2001-05-15 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 858.33 |
| 2001-05-11 | 1,050 | 1,050 | 1,040 | 1,050 | 6,000 | 875 |
| 2001-05-10 | 1,060 | 1,080 | 1,050 | 1,050 | 6,000 | 875 |
| 2001-05-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 883.33 |
| 2001-05-07 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 | 879.17 |
| 2001-05-02 | 1,097 | 1,098 | 1,075 | 1,075 | 7,000 | 895.83 |
| 2001-05-01 | 1,099 | 1,099 | 1,098 | 1,098 | 2,000 | 915 |
| 2001-04-27 | 1,050 | 1,070 | 1,050 | 1,050 | 9,000 | 875 |
| 2001-04-26 | 1,021 | 1,025 | 1,021 | 1,025 | 2,000 | 854.17 |
| 2001-04-24 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 850 |
| 2001-04-23 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 866.67 |
| 2001-04-20 | 1,010 | 1,040 | 1,000 | 1,000 | 9,000 | 833.33 |
| 2001-04-19 | 975 | 1,000 | 975 | 1,000 | 6,000 | 833.33 |
| 2001-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 833.33 |
| 2001-04-16 | 991 | 991 | 991 | 991 | 1,000 | 825.83 |
| 2001-04-13 | 1,000 | 1,000 | 990 | 990 | 11,000 | 825 |
| 2001-04-09 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 2001-04-06 | 972 | 972 | 970 | 970 | 3,000 | 808.33 |
| 2001-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 2001-04-03 | 975 | 975 | 970 | 970 | 4,000 | 808.33 |
| 2001-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 2001-03-30 | 990 | 990 | 990 | 990 | 3,000 | 825 |
| 2001-03-28 | 968 | 970 | 968 | 970 | 2,000 | 808.33 |
| 2001-03-26 | 1,040 | 1,055 | 1,040 | 1,055 | 11,000 | 879.17 |
| 2001-03-23 | 980 | 1,020 | 979 | 1,020 | 15,000 | 850 |
| 2001-03-22 | 979 | 979 | 975 | 979 | 4,000 | 815.83 |
| 2001-03-21 | 970 | 990 | 970 | 980 | 9,000 | 816.67 |
| 2001-03-19 | 981 | 981 | 970 | 970 | 4,000 | 808.33 |
| 2001-03-15 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 2001-03-14 | 981 | 981 | 960 | 960 | 11,000 | 800 |
| 2001-03-13 | 995 | 995 | 991 | 991 | 3,000 | 825.83 |
| 2001-03-12 | 997 | 997 | 997 | 997 | 4,000 | 830.83 |
| 2001-03-09 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 834.17 |
| 2001-03-06 | 1,000 | 1,010 | 1,000 | 1,000 | 3,000 | 833.33 |
| 2001-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 2001-03-02 | 975 | 975 | 961 | 970 | 5,000 | 808.33 |
| 2001-03-01 | 990 | 990 | 980 | 980 | 7,000 | 816.67 |
| 2001-02-28 | 990 | 1,000 | 990 | 1,000 | 2,000 | 833.33 |
| 2001-02-27 | 1,020 | 1,020 | 990 | 990 | 7,000 | 825 |
| 2001-02-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 850 |
分割・併合履歴 ： [2005-03-28]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
