7482 (株)シモジマ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,119 | 1,119 | 1,119 | 1,119 | 100 | 932.50 |
| 2003-12-29 | 1,099 | 1,140 | 1,099 | 1,140 | 23,200 | 950 |
| 2003-12-26 | 1,080 | 1,100 | 1,080 | 1,100 | 2,600 | 916.67 |
| 2003-12-25 | 1,074 | 1,080 | 1,074 | 1,080 | 4,900 | 900 |
| 2003-12-24 | 1,074 | 1,074 | 1,074 | 1,074 | 200 | 895 |
| 2003-12-22 | 1,074 | 1,074 | 1,074 | 1,074 | 300 | 895 |
| 2003-12-19 | 1,061 | 1,061 | 1,061 | 1,061 | 5,200 | 884.17 |
| 2003-12-18 | 1,060 | 1,065 | 1,060 | 1,060 | 5,900 | 883.33 |
| 2003-12-17 | 1,050 | 1,060 | 1,050 | 1,060 | 5,100 | 883.33 |
| 2003-12-16 | 1,115 | 1,115 | 1,115 | 1,115 | 700 | 929.17 |
| 2003-12-15 | 1,100 | 1,120 | 1,100 | 1,120 | 6,100 | 933.33 |
| 2003-12-12 | 1,080 | 1,099 | 1,080 | 1,099 | 15,900 | 915.83 |
| 2003-12-11 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 900 |
| 2003-12-10 | 1,071 | 1,080 | 1,052 | 1,072 | 3,100 | 893.33 |
| 2003-12-08 | 1,071 | 1,080 | 1,071 | 1,080 | 4,300 | 900 |
| 2003-12-05 | 1,071 | 1,100 | 1,071 | 1,080 | 2,200 | 900 |
| 2003-12-04 | 1,100 | 1,100 | 1,070 | 1,090 | 2,200 | 908.33 |
| 2003-12-03 | 1,119 | 1,119 | 1,100 | 1,100 | 3,200 | 916.67 |
| 2003-12-02 | 1,119 | 1,119 | 1,100 | 1,100 | 1,100 | 916.67 |
| 2003-12-01 | 1,100 | 1,119 | 1,100 | 1,100 | 2,800 | 916.67 |
| 2003-11-28 | 1,096 | 1,096 | 1,096 | 1,096 | 600 | 913.33 |
| 2003-11-27 | 1,119 | 1,119 | 1,095 | 1,095 | 3,500 | 912.50 |
| 2003-11-26 | 1,119 | 1,119 | 1,119 | 1,119 | 300 | 932.50 |
| 2003-11-25 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 904.17 |
| 2003-11-21 | 1,128 | 1,128 | 1,072 | 1,080 | 4,300 | 900 |
| 2003-11-20 | 1,130 | 1,130 | 1,110 | 1,130 | 5,400 | 941.67 |
| 2003-11-19 | 1,071 | 1,130 | 1,071 | 1,130 | 800 | 941.67 |
| 2003-11-18 | 1,113 | 1,113 | 1,110 | 1,110 | 6,200 | 925 |
| 2003-11-17 | 1,113 | 1,113 | 1,113 | 1,113 | 100 | 927.50 |
| 2003-11-14 | 1,113 | 1,113 | 1,113 | 1,113 | 100 | 927.50 |
| 2003-11-13 | 1,131 | 1,131 | 1,110 | 1,113 | 5,800 | 927.50 |
| 2003-11-12 | 1,105 | 1,110 | 1,105 | 1,110 | 5,100 | 925 |
| 2003-11-11 | 1,121 | 1,122 | 1,103 | 1,103 | 7,600 | 919.17 |
| 2003-11-10 | 1,122 | 1,130 | 1,122 | 1,130 | 700 | 941.67 |
| 2003-11-07 | 1,120 | 1,130 | 1,120 | 1,130 | 5,500 | 941.67 |
| 2003-11-06 | 1,120 | 1,125 | 1,109 | 1,109 | 22,900 | 924.17 |
| 2003-11-05 | 1,130 | 1,130 | 1,120 | 1,120 | 10,500 | 933.33 |
| 2003-11-04 | 1,121 | 1,145 | 1,121 | 1,130 | 10,500 | 941.67 |
| 2003-10-31 | 1,121 | 1,150 | 1,120 | 1,120 | 11,800 | 933.33 |
| 2003-10-30 | 1,159 | 1,159 | 1,149 | 1,150 | 11,000 | 958.33 |
| 2003-10-29 | 1,160 | 1,160 | 1,160 | 1,160 | 900 | 966.67 |
| 2003-10-28 | 1,140 | 1,160 | 1,140 | 1,160 | 4,500 | 966.67 |
| 2003-10-27 | 1,167 | 1,167 | 1,140 | 1,140 | 1,500 | 950 |
| 2003-10-24 | 1,120 | 1,169 | 1,120 | 1,169 | 1,800 | 974.17 |
| 2003-10-23 | 1,161 | 1,161 | 1,125 | 1,125 | 15,700 | 937.50 |
| 2003-10-22 | 1,161 | 1,161 | 1,149 | 1,161 | 12,800 | 967.50 |
| 2003-10-21 | 1,148 | 1,165 | 1,148 | 1,165 | 2,400 | 970.83 |
| 2003-10-20 | 1,120 | 1,140 | 1,120 | 1,130 | 4,100 | 941.67 |
| 2003-10-17 | 1,120 | 1,120 | 1,111 | 1,120 | 2,900 | 933.33 |
| 2003-10-16 | 1,139 | 1,170 | 1,130 | 1,170 | 4,100 | 975 |
| 2003-10-15 | 1,112 | 1,112 | 1,111 | 1,112 | 400 | 926.67 |
| 2003-10-14 | 1,106 | 1,130 | 1,105 | 1,106 | 3,600 | 921.67 |
| 2003-10-10 | 1,122 | 1,122 | 1,102 | 1,121 | 3,300 | 934.17 |
| 2003-10-09 | 1,121 | 1,121 | 1,121 | 1,121 | 500 | 934.17 |
| 2003-10-08 | 1,131 | 1,131 | 1,121 | 1,121 | 1,600 | 934.17 |
| 2003-10-07 | 1,170 | 1,170 | 1,131 | 1,131 | 1,400 | 942.50 |
| 2003-10-06 | 1,136 | 1,136 | 1,100 | 1,120 | 5,400 | 933.33 |
| 2003-10-03 | 1,167 | 1,167 | 1,120 | 1,134 | 4,800 | 945 |
| 2003-10-01 | 1,190 | 1,190 | 1,170 | 1,170 | 1,100 | 975 |
| 2003-09-30 | 1,150 | 1,190 | 1,130 | 1,190 | 5,600 | 991.67 |
| 2003-09-29 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 958.33 |
| 2003-09-24 | 1,145 | 1,150 | 1,145 | 1,150 | 6,300 | 958.33 |
| 2003-09-22 | 1,145 | 1,145 | 1,145 | 1,145 | 400 | 954.17 |
| 2003-09-19 | 1,147 | 1,149 | 1,143 | 1,143 | 4,500 | 952.50 |
| 2003-09-18 | 1,140 | 1,145 | 1,140 | 1,145 | 2,000 | 954.17 |
| 2003-09-17 | 1,102 | 1,149 | 1,102 | 1,140 | 1,700 | 950 |
| 2003-09-16 | 1,103 | 1,110 | 1,100 | 1,100 | 5,400 | 916.67 |
| 2003-09-11 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 966.67 |
| 2003-09-10 | 1,101 | 1,103 | 1,062 | 1,070 | 3,000 | 891.67 |
| 2003-09-09 | 1,120 | 1,120 | 1,100 | 1,120 | 1,400 | 933.33 |
| 2003-09-08 | 1,121 | 1,122 | 1,120 | 1,120 | 1,600 | 933.33 |
| 2003-09-05 | 1,128 | 1,128 | 1,121 | 1,121 | 2,100 | 934.17 |
| 2003-09-04 | 1,127 | 1,140 | 1,127 | 1,128 | 1,900 | 940 |
| 2003-09-03 | 1,135 | 1,135 | 1,135 | 1,135 | 500 | 945.83 |
| 2003-09-02 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 979.17 |
| 2003-09-01 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 945.83 |
| 2003-08-29 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 962.50 |
| 2003-08-28 | 1,120 | 1,131 | 1,110 | 1,110 | 2,600 | 925 |
| 2003-08-27 | 1,194 | 1,200 | 1,190 | 1,200 | 13,000 | 1,000 |
| 2003-08-26 | 1,194 | 1,210 | 1,194 | 1,194 | 12,400 | 995 |
| 2003-08-25 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 | 975.83 |
| 2003-08-22 | 1,175 | 1,175 | 1,171 | 1,171 | 1,900 | 975.83 |
| 2003-08-21 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 975.83 |
| 2003-08-20 | 1,190 | 1,190 | 1,170 | 1,170 | 1,600 | 975 |
| 2003-08-19 | 1,190 | 1,190 | 1,190 | 1,190 | 400 | 991.67 |
| 2003-08-18 | 1,200 | 1,205 | 1,190 | 1,190 | 7,400 | 991.67 |
| 2003-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,000 |
| 2003-08-14 | 1,190 | 1,195 | 1,190 | 1,195 | 2,600 | 995.83 |
| 2003-08-13 | 1,180 | 1,200 | 1,170 | 1,200 | 7,800 | 1,000 |
| 2003-08-12 | 1,154 | 1,180 | 1,154 | 1,180 | 4,000 | 983.33 |
| 2003-08-11 | 1,184 | 1,184 | 1,154 | 1,154 | 200 | 961.67 |
| 2003-08-08 | 1,150 | 1,172 | 1,130 | 1,130 | 2,100 | 941.67 |
| 2003-08-07 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 958.33 |
| 2003-08-06 | 1,189 | 1,189 | 1,184 | 1,184 | 1,100 | 986.67 |
| 2003-08-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,300 | 991.67 |
| 2003-08-04 | 1,130 | 1,130 | 1,110 | 1,110 | 1,400 | 925 |
| 2003-08-01 | 1,160 | 1,160 | 1,110 | 1,110 | 800 | 925 |
| 2003-07-31 | 1,195 | 1,200 | 1,140 | 1,200 | 11,600 | 1,000 |
| 2003-07-30 | 1,196 | 1,197 | 1,190 | 1,190 | 7,200 | 991.67 |
| 2003-07-29 | 1,197 | 1,197 | 1,195 | 1,195 | 4,700 | 995.83 |
| 2003-07-28 | 1,195 | 1,195 | 1,180 | 1,180 | 3,200 | 983.33 |
| 2003-07-25 | 1,179 | 1,179 | 1,170 | 1,170 | 1,600 | 975 |
| 2003-07-24 | 1,161 | 1,161 | 1,161 | 1,161 | 400 | 967.50 |
| 2003-07-23 | 1,161 | 1,161 | 1,161 | 1,161 | 1,100 | 967.50 |
| 2003-07-22 | 1,160 | 1,160 | 1,150 | 1,160 | 1,600 | 966.67 |
| 2003-07-18 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 958.33 |
| 2003-07-17 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 950 |
| 2003-07-16 | 1,201 | 1,201 | 1,140 | 1,140 | 10,000 | 950 |
| 2003-07-15 | 1,150 | 1,200 | 1,150 | 1,200 | 9,800 | 1,000 |
| 2003-07-14 | 1,120 | 1,150 | 1,120 | 1,150 | 8,300 | 958.33 |
| 2003-07-11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,200 | 933.33 |
| 2003-07-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,100 | 900 |
| 2003-07-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 900 |
| 2003-07-08 | 1,086 | 1,100 | 1,080 | 1,080 | 5,000 | 900 |
| 2003-07-07 | 1,086 | 1,086 | 1,086 | 1,086 | 600 | 905 |
| 2003-07-04 | 1,085 | 1,086 | 1,085 | 1,086 | 1,100 | 905 |
| 2003-07-03 | 1,085 | 1,085 | 1,085 | 1,085 | 2,500 | 904.17 |
| 2003-07-02 | 1,085 | 1,085 | 1,085 | 1,085 | 1,800 | 904.17 |
| 2003-07-01 | 1,070 | 1,085 | 1,070 | 1,085 | 10,700 | 904.17 |
| 2003-06-30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 891.67 |
| 2003-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,500 | 875 |
| 2003-06-26 | 1,039 | 1,039 | 1,039 | 1,039 | 7,000 | 865.83 |
| 2003-06-25 | 1,020 | 1,020 | 1,010 | 1,020 | 4,300 | 850 |
| 2003-06-24 | 1,040 | 1,040 | 1,010 | 1,010 | 1,000 | 841.67 |
| 2003-06-23 | 1,030 | 1,045 | 1,030 | 1,040 | 3,400 | 866.67 |
| 2003-06-20 | 1,031 | 1,031 | 1,030 | 1,030 | 6,000 | 858.33 |
| 2003-06-19 | 1,025 | 1,030 | 1,025 | 1,030 | 6,900 | 858.33 |
| 2003-06-18 | 1,022 | 1,024 | 1,022 | 1,024 | 2,500 | 853.33 |
| 2003-06-17 | 1,022 | 1,026 | 1,021 | 1,021 | 1,200 | 850.83 |
| 2003-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 850 |
| 2003-06-12 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 843.33 |
| 2003-06-11 | 1,012 | 1,012 | 1,012 | 1,012 | 700 | 843.33 |
| 2003-06-10 | 1,012 | 1,012 | 1,012 | 1,012 | 1,200 | 843.33 |
| 2003-06-09 | 1,020 | 1,020 | 1,010 | 1,010 | 5,400 | 841.67 |
| 2003-06-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,700 | 850 |
| 2003-06-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 841.67 |
| 2003-06-04 | 1,005 | 1,005 | 1,005 | 1,005 | 2,600 | 837.50 |
| 2003-06-02 | 1,006 | 1,006 | 1,000 | 1,000 | 1,000 | 833.33 |
| 2003-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 833.33 |
| 2003-05-29 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 850 |
| 2003-05-28 | 1,019 | 1,019 | 1,019 | 1,019 | 700 | 849.17 |
| 2003-05-27 | 1,020 | 1,020 | 1,020 | 1,020 | 3,300 | 850 |
| 2003-05-26 | 994 | 994 | 994 | 994 | 300 | 828.33 |
| 2003-05-23 | 990 | 990 | 990 | 990 | 1,200 | 825 |
| 2003-05-21 | 1,020 | 1,020 | 1,020 | 1,020 | 3,600 | 850 |
| 2003-05-20 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 850 |
| 2003-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 2003-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 833.33 |
| 2003-05-15 | 1,000 | 1,005 | 1,000 | 1,000 | 3,700 | 833.33 |
| 2003-05-14 | 1,000 | 1,005 | 1,000 | 1,000 | 9,300 | 833.33 |
| 2003-05-13 | 1,000 | 1,001 | 1,000 | 1,000 | 5,300 | 833.33 |
| 2003-05-12 | 1,000 | 1,000 | 991 | 1,000 | 8,400 | 833.33 |
| 2003-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 833.33 |
| 2003-05-08 | 1,000 | 1,000 | 990 | 990 | 6,200 | 825 |
| 2003-05-07 | 1,005 | 1,005 | 980 | 1,000 | 4,900 | 833.33 |
| 2003-05-06 | 1,010 | 1,010 | 1,005 | 1,005 | 1,800 | 837.50 |
| 2003-05-02 | 1,045 | 1,045 | 1,005 | 1,005 | 3,500 | 837.50 |
| 2003-05-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,300 | 875 |
| 2003-04-30 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 875 |
| 2003-04-28 | 1,010 | 1,010 | 1,010 | 1,010 | 8,400 | 841.67 |
| 2003-04-25 | 1,012 | 1,012 | 1,010 | 1,010 | 13,000 | 841.67 |
| 2003-04-23 | 1,010 | 1,010 | 1,000 | 1,000 | 4,400 | 833.33 |
| 2003-04-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 2003-04-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,500 | 858.33 |
| 2003-04-18 | 1,030 | 1,030 | 1,025 | 1,030 | 5,500 | 858.33 |
| 2003-04-17 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 854.17 |
| 2003-04-16 | 1,025 | 1,025 | 1,025 | 1,025 | 500 | 854.17 |
| 2003-04-15 | 1,025 | 1,025 | 1,025 | 1,025 | 1,400 | 854.17 |
| 2003-04-14 | 1,025 | 1,025 | 1,025 | 1,025 | 500 | 854.17 |
| 2003-04-09 | 1,100 | 1,100 | 1,020 | 1,025 | 8,300 | 854.17 |
| 2003-04-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,600 | 916.67 |
| 2003-04-07 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 900 |
| 2003-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 4,400 | 900 |
| 2003-04-03 | 1,080 | 1,080 | 1,080 | 1,080 | 8,400 | 900 |
| 2003-04-02 | 1,070 | 1,080 | 1,070 | 1,080 | 3,600 | 900 |
| 2003-04-01 | 1,060 | 1,080 | 1,060 | 1,060 | 4,500 | 883.33 |
| 2003-03-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,200 | 883.33 |
| 2003-03-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,400 | 883.33 |
| 2003-03-26 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 883.33 |
| 2003-03-25 | 1,070 | 1,080 | 1,060 | 1,080 | 600 | 900 |
| 2003-03-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 900 |
| 2003-03-20 | 1,050 | 1,050 | 1,030 | 1,030 | 4,500 | 858.33 |
| 2003-03-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 2003-03-18 | 1,011 | 1,050 | 1,010 | 1,050 | 4,600 | 875 |
| 2003-03-17 | 1,041 | 1,041 | 1,020 | 1,020 | 2,800 | 850 |
| 2003-03-14 | 1,021 | 1,021 | 1,021 | 1,021 | 1,500 | 850.83 |
| 2003-03-13 | 1,010 | 1,020 | 1,010 | 1,020 | 1,700 | 850 |
| 2003-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,200 | 833.33 |
| 2003-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 833.33 |
| 2003-03-10 | 1,020 | 1,020 | 990 | 1,000 | 2,100 | 833.33 |
| 2003-03-07 | 1,020 | 1,020 | 990 | 990 | 2,300 | 825 |
| 2003-03-06 | 1,005 | 1,020 | 1,000 | 1,020 | 12,000 | 850 |
| 2003-03-05 | 1,038 | 1,038 | 1,004 | 1,004 | 5,000 | 836.67 |
| 2003-03-04 | 1,050 | 1,050 | 1,038 | 1,038 | 1,300 | 865 |
| 2003-03-03 | 1,035 | 1,050 | 1,005 | 1,050 | 3,300 | 875 |
| 2003-02-28 | 1,038 | 1,038 | 1,038 | 1,038 | 1,500 | 865 |
| 2003-02-27 | 1,038 | 1,038 | 1,038 | 1,038 | 2,800 | 865 |
| 2003-02-26 | 1,039 | 1,039 | 1,038 | 1,038 | 3,000 | 865 |
| 2003-02-25 | 1,050 | 1,050 | 1,038 | 1,038 | 2,700 | 865 |
| 2003-02-21 | 1,034 | 1,035 | 1,034 | 1,035 | 5,300 | 862.50 |
| 2003-02-20 | 1,034 | 1,034 | 1,034 | 1,034 | 400 | 861.67 |
| 2003-02-19 | 1,004 | 1,004 | 1,004 | 1,004 | 1,200 | 836.67 |
| 2003-02-18 | 1,034 | 1,035 | 1,034 | 1,035 | 600 | 862.50 |
| 2003-02-17 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 850 |
| 2003-02-13 | 1,005 | 1,020 | 1,005 | 1,020 | 800 | 850 |
| 2003-02-10 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 837.50 |
| 2003-02-05 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 837.50 |
| 2003-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 2003-01-29 | 1,020 | 1,020 | 1,000 | 1,000 | 1,400 | 833.33 |
| 2003-01-28 | 1,000 | 1,020 | 1,000 | 1,020 | 500 | 850 |
| 2003-01-27 | 1,020 | 1,020 | 1,020 | 1,020 | 7,900 | 850 |
| 2003-01-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 850 |
| 2003-01-22 | 1,022 | 1,022 | 1,022 | 1,022 | 100 | 851.67 |
| 2003-01-21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,100 | 875 |
| 2003-01-20 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 875 |
| 2003-01-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 2003-01-09 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 841.67 |
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
