7482 (株)シモジマの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	957	965	954	965	2,600	965
2011-12-29	969	969	953	956	2,200	956
2011-12-28	981	981	951	955	3,600	955
2011-12-27	977	977	966	966	700	966
2011-12-26	981	984	977	977	6,700	977
2011-12-22	975	989	951	980	4,300	980
2011-12-21	989	997	977	979	3,200	979
2011-12-20	979	993	969	990	17,800	990
2011-12-19	970	979	965	979	17,400	979
2011-12-16	970	980	960	964	13,300	964
2011-12-15	981	981	950	960	8,600	960
2011-12-14	987	996	967	981	21,800	981
2011-12-13	944	988	944	987	13,800	987
2011-12-12	940	947	936	942	6,100	942
2011-12-09	952	952	935	936	21,500	936
2011-12-08	943	953	943	952	2,600	952
2011-12-07	942	955	940	955	6,600	955
2011-12-06	968	968	941	941	5,000	941
2011-12-05	965	968	959	968	3,300	968
2011-12-02	958	968	953	955	5,100	955
2011-12-01	962	962	949	951	4,200	951
2011-11-30	945	962	945	962	9,500	962
2011-11-29	935	951	928	951	5,200	951
2011-11-28	939	950	937	937	2,600	937
2011-11-25	951	963	939	939	4,500	939
2011-11-24	973	973	956	964	8,700	964
2011-11-22	935	973	934	973	7,800	973
2011-11-21	931	950	931	950	5,800	950
2011-11-18	940	942	930	940	8,400	940
2011-11-17	930	940	925	940	6,800	940
2011-11-16	935	940	932	932	3,800	932
2011-11-15	948	949	934	949	3,200	949
2011-11-14	948	948	936	948	4,400	948
2011-11-11	943	949	935	949	6,200	949
2011-11-10	948	953	942	945	3,100	945
2011-11-09	957	973	949	971	5,900	971
2011-11-08	957	967	957	957	3,000	957
2011-11-07	964	964	956	957	3,700	957
2011-11-04	949	965	949	965	5,700	965
2011-11-02	949	950	925	938	14,400	938
2011-11-01	958	976	954	964	10,700	964
2011-10-31	965	978	958	958	12,800	958
2011-10-28	985	999	953	965	37,100	965
2011-10-27	963	981	956	979	11,800	979
2011-10-26	957	969	954	963	8,400	963
2011-10-25	1,000	1,013	963	972	18,600	972
2011-10-24	957	1,014	957	1,000	11,100	1,000
2011-10-21	965	973	942	955	8,300	955
2011-10-20	980	980	965	965	11,700	965
2011-10-19	988	997	981	992	7,500	992
2011-10-18	1,003	1,019	988	988	10,700	988
2011-10-17	995	1,029	989	1,003	8,800	1,003
2011-10-14	1,007	1,007	994	994	13,900	994
2011-10-13	1,027	1,027	1,006	1,007	5,400	1,007
2011-10-12	1,010	1,027	1,005	1,019	9,100	1,019
2011-10-11	1,016	1,029	985	1,015	14,700	1,015
2011-10-07	1,025	1,046	1,015	1,016	9,000	1,016
2011-10-06	1,040	1,042	1,005	1,025	16,800	1,025
2011-10-05	1,064	1,064	1,015	1,015	14,300	1,015
2011-10-04	1,116	1,116	1,065	1,065	9,900	1,065
2011-10-03	1,108	1,128	1,084	1,117	8,200	1,117
2011-09-30	1,123	1,135	1,103	1,120	7,900	1,120
2011-09-29	1,122	1,135	1,091	1,135	22,300	1,135
2011-09-28	1,053	1,131	1,051	1,129	27,600	1,129
2011-09-27	1,021	1,063	1,016	1,063	12,000	1,063
2011-09-26	1,023	1,051	1,015	1,015	11,800	1,015
2011-09-22	1,012	1,021	1,012	1,021	8,400	1,021
2011-09-21	1,056	1,062	1,038	1,038	13,300	1,038
2011-09-20	1,093	1,093	1,053	1,056	11,200	1,056
2011-09-16	1,059	1,095	1,059	1,095	13,600	1,095
2011-09-15	1,042	1,067	1,037	1,059	6,800	1,059
2011-09-14	1,068	1,068	1,033	1,042	10,200	1,042
2011-09-13	1,037	1,069	1,025	1,069	9,200	1,069
2011-09-12	1,040	1,056	1,020	1,037	9,200	1,037
2011-09-09	1,051	1,077	1,044	1,070	22,700	1,070
2011-09-08	1,036	1,056	1,015	1,056	6,800	1,056
2011-09-07	1,056	1,078	1,022	1,036	12,200	1,036
2011-09-06	1,069	1,069	1,037	1,056	13,400	1,056
2011-09-05	1,082	1,082	1,021	1,076	17,400	1,076
2011-09-02	1,093	1,093	1,079	1,087	6,400	1,087
2011-09-01	1,086	1,096	1,086	1,095	10,000	1,095
2011-08-31	1,068	1,085	1,056	1,085	9,000	1,085
2011-08-30	1,048	1,070	1,047	1,064	13,800	1,064
2011-08-29	1,040	1,059	1,010	1,037	6,500	1,037
2011-08-26	1,051	1,085	1,040	1,040	8,200	1,040
2011-08-25	1,098	1,111	1,035	1,037	15,800	1,037
2011-08-24	1,049	1,129	1,043	1,098	26,800	1,098
2011-08-23	1,004	1,043	1,004	1,043	9,200	1,043
2011-08-22	1,005	1,049	986	1,003	7,400	1,003
2011-08-19	990	1,018	990	1,013	5,900	1,013
2011-08-18	1,023	1,040	992	1,020	9,600	1,020
2011-08-17	1,012	1,025	1,007	1,022	3,800	1,022
2011-08-16	987	1,007	987	1,006	7,700	1,006
2011-08-15	1,002	1,002	988	995	5,700	995
2011-08-12	1,000	1,000	984	987	5,100	987
2011-08-11	977	996	965	996	7,400	996
2011-08-10	985	987	975	978	6,300	978
2011-08-09	961	970	955	970	10,400	970
2011-08-08	966	986	966	971	6,200	971
2011-08-05	970	981	967	981	7,900	981
2011-08-04	979	1,014	979	994	15,400	994
2011-08-03	1,011	1,011	977	979	19,900	979
2011-08-02	1,040	1,040	1,011	1,011	5,200	1,011
2011-08-01	1,010	1,058	1,010	1,040	6,500	1,040
2011-07-29	1,052	1,052	1,031	1,035	9,200	1,035
2011-07-28	1,063	1,083	1,006	1,052	10,900	1,052
2011-07-27	1,111	1,111	1,072	1,074	12,800	1,074
2011-07-26	1,097	1,119	1,097	1,111	9,000	1,111
2011-07-25	1,090	1,104	1,090	1,097	9,000	1,097
2011-07-22	1,116	1,125	1,076	1,087	15,300	1,087
2011-07-21	1,163	1,165	1,123	1,123	17,800	1,123
2011-07-20	1,159	1,165	1,159	1,162	14,000	1,162
2011-07-19	1,156	1,173	1,156	1,158	24,200	1,158
2011-07-15	1,151	1,156	1,090	1,154	24,000	1,154
2011-07-14	1,155	1,163	1,151	1,153	29,400	1,153
2011-07-13	1,145	1,166	1,145	1,155	28,200	1,155
2011-07-12	1,107	1,145	1,107	1,145	18,500	1,145
2011-07-11	1,090	1,106	1,081	1,106	14,500	1,106
2011-07-08	1,099	1,105	1,094	1,100	13,600	1,100
2011-07-07	1,093	1,099	1,087	1,094	10,200	1,094
2011-07-06	1,082	1,100	1,071	1,100	17,100	1,100
2011-07-05	1,077	1,091	1,069	1,082	25,900	1,082
2011-07-04	1,060	1,077	1,060	1,075	14,200	1,075
2011-07-01	1,046	1,060	1,046	1,060	16,700	1,060
2011-06-30	1,035	1,045	1,034	1,045	6,100	1,045
2011-06-29	1,024	1,026	1,017	1,026	3,800	1,026
2011-06-28	1,016	1,016	1,008	1,010	3,300	1,010
2011-06-27	1,022	1,027	1,011	1,017	6,800	1,017
2011-06-24	1,032	1,038	1,029	1,032	10,900	1,032
2011-06-23	1,028	1,037	1,027	1,032	11,000	1,032
2011-06-22	997	1,027	997	1,027	14,700	1,027
2011-06-21	981	997	981	997	11,800	997
2011-06-20	973	991	967	981	7,700	981
2011-06-17	987	992	967	967	15,500	967
2011-06-16	991	991	985	985	6,700	985
2011-06-15	990	996	982	996	8,100	996
2011-06-14	986	991	978	990	11,000	990
2011-06-13	985	990	978	987	6,000	987
2011-06-10	974	993	974	992	26,000	992
2011-06-09	960	966	953	965	10,100	965
2011-06-08	962	966	950	960	12,500	960
2011-06-07	949	970	926	962	14,300	962
2011-06-06	958	959	915	949	10,700	949
2011-06-03	974	977	958	958	20,300	958
2011-06-02	970	982	964	973	17,300	973
2011-06-01	990	990	967	976	19,400	976
2011-05-31	976	991	976	990	10,300	990
2011-05-30	973	976	963	972	14,800	972
2011-05-27	951	978	950	962	16,500	962
2011-05-26	995	995	949	950	35,800	950
2011-05-25	945	989	945	985	31,300	985
2011-05-24	925	950	925	944	39,200	944
2011-05-23	862	924	861	924	29,300	924
2011-05-20	861	868	860	861	3,600	861
2011-05-19	879	880	860	861	13,200	861
2011-05-18	869	877	864	873	3,600	873
2011-05-17	875	875	864	864	3,100	864
2011-05-16	870	879	870	870	4,200	870
2011-05-13	910	910	862	864	17,800	864
2011-05-12	920	920	910	910	3,700	910
2011-05-11	958	958	921	921	9,900	921
2011-05-10	956	958	952	958	2,100	958
2011-05-09	968	968	946	948	5,400	948
2011-05-06	955	965	955	963	1,100	963
2011-05-02	951	976	950	969	3,300	969
2011-04-28	945	950	939	942	6,800	942
2011-04-27	937	950	933	934	8,400	934
2011-04-26	954	957	931	937	13,400	937
2011-04-25	954	964	954	954	3,600	954
2011-04-22	955	959	953	954	5,500	954
2011-04-21	970	980	955	955	4,900	955
2011-04-20	973	973	955	962	4,700	962
2011-04-19	951	981	951	963	19,300	963
2011-04-18	955	981	954	981	11,700	981
2011-04-15	961	969	953	953	2,500	953
2011-04-14	947	972	947	961	4,000	961
2011-04-13	957	957	936	947	6,100	947
2011-04-12	968	968	953	957	4,600	957
2011-04-11	965	972	945	971	5,600	971
2011-04-08	950	982	950	969	5,800	969
2011-04-07	976	976	954	955	4,200	955
2011-04-06	1,001	1,001	961	961	5,300	961
2011-04-05	991	995	952	971	5,400	971
2011-04-04	993	1,000	993	996	900	996
2011-04-01	1,030	1,030	992	992	5,800	992
2011-03-31	1,031	1,031	1,012	1,031	7,100	1,031
2011-03-30	1,018	1,039	1,004	1,039	10,900	1,039
2011-03-29	991	1,020	991	1,020	16,200	1,020
2011-03-28	977	1,000	972	1,000	62,600	1,000
2011-03-25	995	996	971	977	10,200	977
2011-03-24	970	983	965	965	10,700	965
2011-03-23	977	994	970	970	17,500	970
2011-03-22	965	980	951	972	12,700	972
2011-03-18	916	935	915	921	14,200	921
2011-03-17	862	919	850	905	14,600	905
2011-03-16	805	894	796	892	35,300	892
2011-03-15	966	967	816	850	29,800	850
2011-03-14	950	990	921	966	15,100	966
2011-03-11	1,020	1,026	1,005	1,005	38,800	1,005
2011-03-10	1,023	1,027	1,021	1,021	8,400	1,021
2011-03-09	1,035	1,037	1,022	1,022	5,300	1,022
2011-03-08	1,026	1,034	1,021	1,021	5,400	1,021
2011-03-07	1,040	1,077	1,024	1,025	15,600	1,025
2011-03-04	1,035	1,044	1,035	1,035	4,800	1,035
2011-03-03	1,023	1,033	1,023	1,031	4,900	1,031
2011-03-02	1,044	1,044	1,021	1,021	12,100	1,021
2011-03-01	1,037	1,048	1,037	1,043	7,700	1,043
2011-02-28	1,028	1,037	1,027	1,037	6,500	1,037
2011-02-25	1,025	1,033	1,022	1,026	11,800	1,026
2011-02-24	1,045	1,046	1,022	1,022	12,700	1,022
2011-02-23	1,049	1,058	1,046	1,046	11,600	1,046
2011-02-22	1,050	1,057	1,049	1,049	9,900	1,049
2011-02-21	1,057	1,060	1,050	1,050	17,400	1,050
2011-02-18	1,057	1,060	1,057	1,057	12,600	1,057
2011-02-17	1,046	1,056	1,046	1,055	13,800	1,055
2011-02-16	1,047	1,051	1,046	1,046	9,900	1,046
2011-02-15	1,043	1,055	1,042	1,045	15,000	1,045
2011-02-14	1,041	1,045	1,039	1,043	9,300	1,043
2011-02-10	1,038	1,045	1,038	1,041	6,500	1,041
2011-02-09	1,040	1,043	1,036	1,039	7,600	1,039
2011-02-08	1,043	1,043	1,040	1,040	11,200	1,040
2011-02-07	1,035	1,041	1,035	1,039	10,200	1,039
2011-02-04	1,030	1,043	1,030	1,041	14,900	1,041
2011-02-03	1,034	1,038	1,030	1,034	11,100	1,034
2011-02-02	1,027	1,041	1,027	1,036	12,700	1,036
2011-02-01	1,024	1,030	1,022	1,027	10,700	1,027
2011-01-31	1,035	1,035	1,025	1,026	12,100	1,026
2011-01-28	1,062	1,062	1,044	1,044	14,900	1,044
2011-01-27	1,058	1,063	1,058	1,062	6,900	1,062
2011-01-26	1,069	1,069	1,054	1,058	9,300	1,058
2011-01-25	1,052	1,074	1,052	1,069	17,400	1,069
2011-01-24	1,051	1,058	1,051	1,052	9,400	1,052
2011-01-21	1,070	1,071	1,051	1,051	12,200	1,051
2011-01-20	1,080	1,081	1,070	1,071	16,000	1,071
2011-01-19	1,084	1,090	1,083	1,090	7,800	1,090
2011-01-18	1,082	1,088	1,082	1,085	9,300	1,085
2011-01-17	1,090	1,093	1,081	1,082	8,500	1,082
2011-01-14	1,101	1,101	1,091	1,091	13,900	1,091
2011-01-13	1,085	1,107	1,083	1,102	8,800	1,102
2011-01-12	1,090	1,093	1,085	1,085	12,700	1,085
2011-01-11	1,095	1,095	1,079	1,084	19,400	1,084
2011-01-07	1,123	1,124	1,097	1,104	24,200	1,104
2011-01-06	1,118	1,127	1,118	1,123	9,500	1,123
2011-01-05	1,122	1,125	1,116	1,121	11,400	1,121
2011-01-04	1,127	1,153	1,122	1,122	9,100	1,122

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7482 (株)シモジマ の時系列データ [2011年度]

7482 (株)シモジマの時系列データ [2011年度]