7482 (株)シモジマ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 850 |
| 2002-12-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 850 |
| 2002-12-26 | 982 | 1,020 | 982 | 1,020 | 200 | 850 |
| 2002-12-25 | 980 | 980 | 980 | 980 | 2,400 | 816.67 |
| 2002-12-24 | 971 | 980 | 971 | 980 | 4,100 | 816.67 |
| 2002-12-20 | 1,021 | 1,021 | 1,021 | 1,021 | 2,800 | 850.83 |
| 2002-12-19 | 1,020 | 1,029 | 1,015 | 1,015 | 1,900 | 845.83 |
| 2002-12-18 | 1,028 | 1,028 | 1,020 | 1,020 | 800 | 850 |
| 2002-12-17 | 1,000 | 1,020 | 1,000 | 1,020 | 2,200 | 850 |
| 2002-12-16 | 980 | 1,020 | 980 | 1,020 | 1,700 | 850 |
| 2002-12-13 | 980 | 980 | 980 | 980 | 2,300 | 816.67 |
| 2002-12-12 | 980 | 980 | 980 | 980 | 10,600 | 816.67 |
| 2002-12-11 | 969 | 980 | 969 | 980 | 3,800 | 816.67 |
| 2002-12-10 | 969 | 969 | 950 | 969 | 3,700 | 807.50 |
| 2002-12-09 | 969 | 969 | 969 | 969 | 100 | 807.50 |
| 2002-12-06 | 970 | 970 | 970 | 970 | 500 | 808.33 |
| 2002-12-05 | 980 | 980 | 980 | 980 | 300 | 816.67 |
| 2002-12-04 | 978 | 978 | 950 | 950 | 1,500 | 791.67 |
| 2002-12-02 | 980 | 980 | 978 | 978 | 900 | 815 |
| 2002-11-29 | 980 | 980 | 980 | 980 | 900 | 816.67 |
| 2002-11-28 | 962 | 962 | 950 | 950 | 1,100 | 791.67 |
| 2002-11-27 | 961 | 961 | 961 | 961 | 400 | 800.83 |
| 2002-11-26 | 961 | 961 | 960 | 960 | 7,500 | 800 |
| 2002-11-25 | 952 | 952 | 952 | 952 | 200 | 793.33 |
| 2002-11-22 | 952 | 952 | 950 | 951 | 1,300 | 792.50 |
| 2002-11-20 | 951 | 952 | 950 | 952 | 5,900 | 793.33 |
| 2002-11-19 | 950 | 950 | 950 | 950 | 100 | 791.67 |
| 2002-11-18 | 970 | 970 | 960 | 960 | 2,400 | 800 |
| 2002-11-15 | 978 | 978 | 970 | 970 | 1,100 | 808.33 |
| 2002-11-14 | 910 | 970 | 910 | 970 | 4,000 | 808.33 |
| 2002-11-13 | 1,000 | 1,000 | 980 | 980 | 3,200 | 816.67 |
| 2002-11-12 | 966 | 966 | 966 | 966 | 300 | 805 |
| 2002-11-11 | 1,007 | 1,007 | 1,000 | 1,006 | 1,300 | 838.33 |
| 2002-11-08 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 838.33 |
| 2002-11-07 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 858.33 |
| 2002-11-05 | 1,006 | 1,010 | 1,006 | 1,010 | 1,500 | 841.67 |
| 2002-11-01 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 837.50 |
| 2002-10-30 | 1,005 | 1,005 | 1,000 | 1,000 | 1,300 | 833.33 |
| 2002-10-29 | 1,010 | 1,010 | 1,005 | 1,005 | 1,800 | 837.50 |
| 2002-10-28 | 1,013 | 1,013 | 1,010 | 1,010 | 18,800 | 841.67 |
| 2002-10-25 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | 842.50 |
| 2002-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 858.33 |
| 2002-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,100 | 858.33 |
| 2002-10-22 | 1,040 | 1,045 | 1,040 | 1,045 | 3,000 | 870.83 |
| 2002-10-21 | 1,045 | 1,045 | 1,045 | 1,045 | 3,900 | 870.83 |
| 2002-10-18 | 1,054 | 1,054 | 1,045 | 1,045 | 300 | 870.83 |
| 2002-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 875 |
| 2002-10-15 | 1,075 | 1,080 | 1,075 | 1,080 | 1,000 | 900 |
| 2002-10-10 | 1,090 | 1,090 | 1,070 | 1,075 | 7,300 | 895.83 |
| 2002-10-09 | 1,090 | 1,100 | 1,090 | 1,100 | 2,400 | 916.67 |
| 2002-10-08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,100 | 900 |
| 2002-10-07 | 1,071 | 1,071 | 1,060 | 1,060 | 4,400 | 883.33 |
| 2002-10-04 | 1,100 | 1,100 | 1,070 | 1,070 | 3,700 | 891.67 |
| 2002-10-03 | 1,080 | 1,080 | 1,055 | 1,055 | 4,500 | 879.17 |
| 2002-10-02 | 1,042 | 1,079 | 1,042 | 1,079 | 11,200 | 899.17 |
| 2002-10-01 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 868.33 |
| 2002-09-30 | 1,080 | 1,080 | 1,042 | 1,042 | 8,000 | 868.33 |
| 2002-09-26 | 1,100 | 1,100 | 1,099 | 1,099 | 5,600 | 915.83 |
| 2002-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 916.67 |
| 2002-09-24 | 1,100 | 1,100 | 1,080 | 1,100 | 3,200 | 916.67 |
| 2002-09-20 | 1,075 | 1,080 | 1,060 | 1,080 | 4,900 | 900 |
| 2002-09-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,100 | 883.33 |
| 2002-09-18 | 1,030 | 1,030 | 1,030 | 1,030 | 800 | 858.33 |
| 2002-09-17 | 1,035 | 1,035 | 1,030 | 1,030 | 3,500 | 858.33 |
| 2002-09-13 | 1,035 | 1,040 | 1,035 | 1,040 | 2,600 | 866.67 |
| 2002-09-12 | 1,040 | 1,040 | 1,040 | 1,040 | 8,500 | 866.67 |
| 2002-09-11 | 1,045 | 1,050 | 1,040 | 1,040 | 6,600 | 866.67 |
| 2002-09-10 | 1,040 | 1,045 | 1,040 | 1,045 | 1,200 | 870.83 |
| 2002-09-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 2002-09-06 | 1,045 | 1,045 | 1,045 | 1,045 | 500 | 870.83 |
| 2002-09-05 | 1,040 | 1,045 | 1,040 | 1,045 | 800 | 870.83 |
| 2002-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 875 |
| 2002-09-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 2002-09-02 | 1,070 | 1,070 | 1,050 | 1,050 | 1,500 | 875 |
| 2002-08-30 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 900 |
| 2002-08-29 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 900 |
| 2002-08-28 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 891.67 |
| 2002-08-27 | 1,080 | 1,080 | 1,070 | 1,070 | 2,500 | 891.67 |
| 2002-08-26 | 1,055 | 1,055 | 1,050 | 1,050 | 1,000 | 875 |
| 2002-08-22 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 875 |
| 2002-08-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,200 | 900 |
| 2002-08-20 | 1,095 | 1,095 | 1,080 | 1,080 | 1,200 | 900 |
| 2002-08-19 | 1,055 | 1,055 | 1,055 | 1,055 | 200 | 879.17 |
| 2002-08-13 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 875.83 |
| 2002-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 875 |
| 2002-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 875 |
| 2002-08-07 | 1,090 | 1,100 | 1,090 | 1,100 | 1,000 | 916.67 |
| 2002-08-06 | 1,050 | 1,100 | 1,050 | 1,100 | 2,400 | 916.67 |
| 2002-08-02 | 1,060 | 1,060 | 1,040 | 1,040 | 2,200 | 866.67 |
| 2002-07-31 | 1,110 | 1,110 | 1,050 | 1,050 | 3,400 | 875 |
| 2002-07-30 | 1,070 | 1,110 | 1,070 | 1,110 | 3,500 | 925 |
| 2002-07-29 | 1,050 | 1,070 | 1,045 | 1,070 | 1,400 | 891.67 |
| 2002-07-24 | 1,110 | 1,110 | 1,044 | 1,044 | 2,400 | 870 |
| 2002-07-23 | 1,115 | 1,115 | 1,110 | 1,110 | 2,600 | 925 |
| 2002-07-22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,300 | 925 |
| 2002-07-18 | 1,110 | 1,110 | 1,110 | 1,110 | 6,300 | 925 |
| 2002-07-17 | 1,100 | 1,110 | 1,100 | 1,110 | 2,800 | 925 |
| 2002-07-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,400 | 916.67 |
| 2002-07-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 2002-07-11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,500 | 891.67 |
| 2002-07-09 | 1,063 | 1,063 | 1,063 | 1,063 | 400 | 885.83 |
| 2002-07-08 | 1,100 | 1,100 | 1,060 | 1,062 | 6,500 | 885 |
| 2002-07-05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 883.33 |
| 2002-07-04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 883.33 |
| 2002-07-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 2002-07-01 | 1,050 | 1,050 | 1,040 | 1,040 | 3,600 | 866.67 |
| 2002-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 2002-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 875 |
| 2002-06-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 2002-06-20 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 933.33 |
| 2002-06-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 933.33 |
| 2002-06-13 | 1,120 | 1,139 | 1,120 | 1,139 | 2,000 | 949.17 |
| 2002-06-07 | 1,133 | 1,150 | 1,133 | 1,150 | 9,000 | 958.33 |
| 2002-06-06 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 929.17 |
| 2002-06-05 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 | 927.50 |
| 2002-06-03 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 | 927.50 |
| 2002-05-31 | 1,117 | 1,117 | 1,117 | 1,117 | 4,000 | 930.83 |
| 2002-05-30 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 930.83 |
| 2002-05-29 | 1,117 | 1,117 | 1,117 | 1,117 | 4,000 | 930.83 |
| 2002-05-28 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 920.83 |
| 2002-05-27 | 1,148 | 1,148 | 1,148 | 1,148 | 2,000 | 956.67 |
| 2002-05-24 | 1,148 | 1,149 | 1,148 | 1,149 | 5,000 | 957.50 |
| 2002-05-23 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 | 918.33 |
| 2002-05-22 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 933.33 |
| 2002-05-21 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 933.33 |
| 2002-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 916.67 |
| 2002-05-17 | 1,081 | 1,081 | 1,081 | 1,081 | 7,000 | 900.83 |
| 2002-05-15 | 1,139 | 1,159 | 1,139 | 1,159 | 8,000 | 965.83 |
| 2002-05-13 | 1,061 | 1,061 | 1,051 | 1,051 | 8,000 | 875.83 |
| 2002-05-10 | 1,135 | 1,155 | 1,100 | 1,100 | 10,000 | 916.67 |
| 2002-05-09 | 1,095 | 1,100 | 1,095 | 1,100 | 3,000 | 916.67 |
| 2002-05-08 | 1,080 | 1,089 | 1,051 | 1,051 | 11,000 | 875.83 |
| 2002-05-02 | 1,080 | 1,089 | 1,069 | 1,089 | 8,000 | 907.50 |
| 2002-05-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 900 |
| 2002-04-30 | 1,079 | 1,080 | 1,079 | 1,080 | 2,000 | 900 |
| 2002-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 875 |
| 2002-04-25 | 1,052 | 1,052 | 1,050 | 1,050 | 2,000 | 875 |
| 2002-04-24 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 | 904.17 |
| 2002-04-23 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 | 875 |
| 2002-04-22 | 1,090 | 1,090 | 1,050 | 1,090 | 6,000 | 908.33 |
| 2002-04-19 | 1,090 | 1,090 | 1,060 | 1,090 | 7,000 | 908.33 |
| 2002-04-17 | 1,050 | 1,090 | 1,050 | 1,090 | 10,000 | 908.33 |
| 2002-04-16 | 1,049 | 1,049 | 1,031 | 1,031 | 6,000 | 859.17 |
| 2002-04-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 2002-04-11 | 1,095 | 1,095 | 1,095 | 1,095 | 10,000 | 912.50 |
| 2002-04-10 | 1,070 | 1,095 | 1,070 | 1,095 | 3,000 | 912.50 |
| 2002-04-04 | 1,043 | 1,075 | 1,030 | 1,075 | 5,000 | 895.83 |
| 2002-04-03 | 1,025 | 1,026 | 1,022 | 1,023 | 7,000 | 852.50 |
| 2002-04-02 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 883.33 |
| 2002-04-01 | 1,100 | 1,100 | 1,080 | 1,100 | 10,000 | 916.67 |
| 2002-03-29 | 1,079 | 1,139 | 1,079 | 1,139 | 20,000 | 949.17 |
| 2002-03-28 | 1,060 | 1,090 | 1,060 | 1,090 | 10,000 | 908.33 |
| 2002-03-27 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 | 875 |
| 2002-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 875 |
| 2002-03-25 | 1,054 | 1,054 | 1,050 | 1,050 | 2,000 | 875 |
| 2002-03-22 | 1,050 | 1,050 | 1,025 | 1,030 | 18,000 | 858.33 |
| 2002-03-20 | 1,030 | 1,030 | 1,025 | 1,025 | 6,000 | 854.17 |
| 2002-03-19 | 1,039 | 1,039 | 1,025 | 1,025 | 2,000 | 854.17 |
| 2002-03-18 | 1,040 | 1,040 | 1,020 | 1,020 | 9,000 | 850 |
| 2002-03-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 2002-03-13 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 850 |
| 2002-03-12 | 1,022 | 1,022 | 1,020 | 1,020 | 11,000 | 850 |
| 2002-03-11 | 1,030 | 1,030 | 1,021 | 1,021 | 3,000 | 850.83 |
| 2002-03-08 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 850 |
| 2002-03-07 | 1,020 | 1,069 | 1,020 | 1,020 | 6,000 | 850 |
| 2002-03-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 2002-03-05 | 1,041 | 1,041 | 1,030 | 1,030 | 9,000 | 858.33 |
| 2002-03-04 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 858.33 |
| 2002-03-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 2002-02-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 850 |
| 2002-02-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 2002-02-26 | 1,020 | 1,030 | 1,020 | 1,020 | 5,000 | 850 |
| 2002-02-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 2002-02-22 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 850 |
| 2002-02-20 | 1,033 | 1,033 | 1,030 | 1,030 | 4,000 | 858.33 |
| 2002-02-19 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 860.83 |
| 2002-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 2002-02-08 | 1,030 | 1,050 | 1,010 | 1,050 | 5,000 | 875 |
| 2002-02-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 2002-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 2002-02-04 | 1,040 | 1,040 | 1,011 | 1,011 | 2,000 | 842.50 |
| 2002-02-01 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 875 |
| 2002-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 2002-01-30 | 1,011 | 1,011 | 1,010 | 1,010 | 5,000 | 841.67 |
| 2002-01-29 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 | 842.50 |
| 2002-01-28 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 866.67 |
| 2002-01-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 2002-01-22 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 870.83 |
| 2002-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 858.33 |
| 2002-01-18 | 1,031 | 1,031 | 1,030 | 1,030 | 2,000 | 858.33 |
| 2002-01-17 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 866.67 |
| 2002-01-16 | 1,030 | 1,040 | 1,030 | 1,030 | 3,000 | 858.33 |
| 2002-01-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 2002-01-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 2002-01-09 | 1,055 | 1,055 | 1,040 | 1,040 | 2,000 | 866.67 |
| 2002-01-08 | 1,055 | 1,056 | 1,055 | 1,056 | 2,000 | 880 |
| 2002-01-07 | 1,055 | 1,100 | 1,051 | 1,051 | 9,000 | 875.83 |
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
