7482 (株)シモジマの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	943	946	934	934	7,800	934
2012-12-27	947	947	941	943	10,800	943
2012-12-26	948	948	944	944	3,700	944
2012-12-25	948	950	938	938	9,000	938
2012-12-21	944	951	921	948	16,200	948
2012-12-20	939	947	933	941	6,000	941
2012-12-19	935	948	932	941	7,100	941
2012-12-18	940	948	931	931	28,900	931
2012-12-17	938	940	927	940	10,600	940
2012-12-14	924	936	923	923	19,200	923
2012-12-13	944	944	933	939	7,000	939
2012-12-12	943	943	925	930	22,300	930
2012-12-11	939	947	925	943	15,600	943
2012-12-10	936	937	923	937	11,500	937
2012-12-07	929	933	926	932	4,600	932
2012-12-06	925	936	925	931	14,300	931
2012-12-05	907	940	903	940	20,100	940
2012-12-04	904	923	902	913	19,900	913
2012-12-03	878	920	875	914	51,600	914
2012-11-30	896	896	857	871	93,200	871
2012-11-29	884	892	883	886	12,700	886
2012-11-28	899	899	883	884	11,100	884
2012-11-27	888	904	888	890	14,500	890
2012-11-26	891	896	889	890	40,900	890
2012-11-22	913	919	905	906	14,800	906
2012-11-21	908	920	898	913	9,100	913
2012-11-20	887	904	885	895	16,700	895
2012-11-19	873	895	850	889	49,500	889
2012-11-16	852	887	847	867	39,600	867
2012-11-15	885	885	841	845	62,900	845
2012-11-14	893	906	886	889	8,900	889
2012-11-13	906	906	890	893	11,000	893
2012-11-12	918	918	905	905	8,400	905
2012-11-09	920	920	910	910	6,200	910
2012-11-08	926	926	922	922	1,500	922
2012-11-07	932	932	925	925	1,900	925
2012-11-06	928	931	920	929	7,300	929
2012-11-05	932	932	924	927	3,500	927
2012-11-02	934	937	931	933	6,500	933
2012-11-01	927	933	925	933	4,800	933
2012-10-31	915	940	915	926	9,000	926
2012-10-30	961	962	913	913	22,300	913
2012-10-29	966	970	965	966	2,600	966
2012-10-26	982	997	960	966	9,300	966
2012-10-25	977	981	977	981	1,600	981
2012-10-24	1,012	1,012	981	999	7,700	999
2012-10-23	1,011	1,015	1,010	1,012	3,600	1,012
2012-10-22	995	1,010	971	1,010	3,900	1,010
2012-10-19	977	995	977	995	7,300	995
2012-10-18	963	983	963	977	3,400	977
2012-10-17	951	962	950	961	3,700	961
2012-10-16	951	960	950	957	2,100	957
2012-10-15	948	961	941	956	3,100	956
2012-10-12	948	963	948	948	1,200	948
2012-10-11	956	957	945	948	4,500	948
2012-10-10	962	963	955	956	1,800	956
2012-10-09	971	990	971	971	1,500	971
2012-10-05	967	970	962	970	700	970
2012-10-04	974	974	960	962	2,800	962
2012-10-03	1,000	1,000	968	974	4,800	974
2012-10-02	1,019	1,024	1,000	1,000	2,900	1,000
2012-10-01	1,014	1,029	1,000	1,029	1,300	1,029
2012-09-28	1,042	1,042	1,000	1,014	1,600	1,014
2012-09-27	1,040	1,040	1,020	1,033	1,700	1,033
2012-09-26	1,030	1,044	1,030	1,043	8,900	1,043
2012-09-25	1,019	1,030	1,001	1,030	6,300	1,030
2012-09-24	1,014	1,019	1,014	1,019	2,600	1,019
2012-09-21	1,019	1,019	1,012	1,014	8,800	1,014
2012-09-20	1,015	1,026	1,000	1,025	1,600	1,025
2012-09-19	1,019	1,020	1,000	1,015	7,000	1,015
2012-09-18	1,020	1,022	1,012	1,019	3,600	1,019
2012-09-14	1,017	1,017	987	1,007	10,000	1,007
2012-09-13	994	997	982	997	2,800	997
2012-09-12	970	990	969	989	5,600	989
2012-09-11	982	985	965	985	2,900	985
2012-09-10	969	979	964	979	800	979
2012-09-07	971	971	956	963	3,000	963
2012-09-06	960	971	960	961	1,600	961
2012-09-05	960	965	958	960	2,300	960
2012-09-04	1,000	1,000	964	966	7,100	966
2012-09-03	1,003	1,031	1,000	1,000	2,600	1,000
2012-08-31	1,026	1,032	1,013	1,013	900	1,013
2012-08-30	1,025	1,032	1,024	1,030	1,800	1,030
2012-08-29	1,040	1,040	1,028	1,029	1,600	1,029
2012-08-28	1,053	1,053	1,026	1,043	3,300	1,043
2012-08-27	1,063	1,064	1,052	1,052	3,500	1,052
2012-08-24	1,063	1,065	1,063	1,063	2,900	1,063
2012-08-23	1,061	1,063	1,059	1,063	2,900	1,063
2012-08-22	1,042	1,059	1,030	1,059	3,000	1,059
2012-08-21	1,054	1,060	1,035	1,048	5,200	1,048
2012-08-20	1,052	1,058	1,052	1,054	2,500	1,054
2012-08-17	1,032	1,052	1,032	1,052	5,600	1,052
2012-08-16	1,020	1,032	1,020	1,032	4,000	1,032
2012-08-15	1,020	1,028	997	1,028	2,800	1,028
2012-08-14	1,005	1,009	1,003	1,009	2,800	1,009
2012-08-13	1,000	1,000	987	990	1,900	990
2012-08-10	979	1,000	979	1,000	2,700	1,000
2012-08-09	970	977	970	977	2,200	977
2012-08-08	969	973	954	973	3,900	973
2012-08-07	949	968	949	960	1,800	960
2012-08-06	937	969	937	954	3,800	954
2012-08-03	971	974	952	961	4,300	961
2012-08-02	974	974	956	956	2,600	956
2012-08-01	953	975	943	975	2,000	975
2012-07-31	976	976	951	953	2,200	953
2012-07-30	943	980	942	980	2,200	980
2012-07-27	950	950	935	937	1,700	937
2012-07-26	911	956	911	956	3,800	956
2012-07-25	921	922	911	911	5,100	911
2012-07-24	948	955	926	927	7,800	927
2012-07-23	948	960	948	948	6,300	948
2012-07-20	969	990	948	948	20,400	948
2012-07-19	1,008	1,018	1,008	1,014	5,200	1,014
2012-07-18	992	1,009	992	1,008	4,200	1,008
2012-07-17	1,010	1,010	989	991	6,500	991
2012-07-13	1,020	1,030	1,020	1,029	15,900	1,029
2012-07-12	1,006	1,020	1,002	1,020	8,900	1,020
2012-07-11	994	1,005	992	1,000	4,500	1,000
2012-07-10	985	1,003	985	994	5,700	994
2012-07-09	962	988	962	980	3,100	980
2012-07-06	986	995	957	962	9,500	962
2012-07-05	980	987	978	986	1,900	986
2012-07-04	964	980	964	978	4,000	978
2012-07-03	945	959	945	958	4,100	958
2012-07-02	938	953	938	945	3,700	945
2012-06-29	930	942	925	938	5,700	938
2012-06-28	929	942	929	935	7,700	935
2012-06-27	920	925	910	925	10,700	925
2012-06-26	910	918	910	910	8,100	910
2012-06-25	908	916	907	910	7,100	910
2012-06-22	928	928	901	905	5,700	905
2012-06-21	928	934	927	930	6,800	930
2012-06-20	921	932	921	928	5,200	928
2012-06-19	921	932	921	921	7,400	921
2012-06-18	911	933	910	921	4,900	921
2012-06-15	911	911	892	907	7,000	907
2012-06-14	910	918	903	911	4,400	911
2012-06-13	910	922	904	910	4,900	910
2012-06-12	902	910	899	910	2,800	910
2012-06-11	923	923	911	911	4,900	911
2012-06-08	909	924	881	924	17,200	924
2012-06-07	904	918	900	918	5,500	918
2012-06-06	886	898	886	898	6,300	898
2012-06-05	890	892	885	892	4,300	892
2012-06-04	892	893	885	889	7,000	889
2012-06-01	888	898	888	898	6,600	898
2012-05-31	893	898	888	898	11,400	898
2012-05-30	891	896	877	895	12,100	895
2012-05-29	905	905	891	891	8,200	891
2012-05-28	911	915	904	904	3,100	904
2012-05-25	920	930	911	911	4,500	911
2012-05-24	933	933	910	924	11,300	924
2012-05-23	958	958	932	932	11,700	932
2012-05-22	953	968	950	959	10,300	959
2012-05-21	955	968	946	968	5,400	968
2012-05-18	938	970	933	970	14,500	970
2012-05-17	952	962	931	938	8,700	938
2012-05-16	959	980	943	967	6,800	967
2012-05-15	972	972	942	963	6,900	963
2012-05-14	957	968	957	958	5,400	958
2012-05-11	996	996	971	971	5,800	971
2012-05-10	1,000	1,002	990	994	5,700	994
2012-05-09	1,044	1,044	1,016	1,016	3,400	1,016
2012-05-08	1,025	1,049	1,024	1,049	3,700	1,049
2012-05-07	1,029	1,035	1,025	1,025	2,700	1,025
2012-05-02	1,040	1,061	1,031	1,058	5,400	1,058
2012-05-01	1,064	1,064	1,031	1,031	4,000	1,031
2012-04-27	1,058	1,073	1,054	1,064	6,400	1,064
2012-04-26	1,031	1,066	1,031	1,048	3,300	1,048
2012-04-25	1,043	1,061	1,034	1,061	4,700	1,061
2012-04-24	1,025	1,070	1,015	1,026	5,600	1,026
2012-04-23	1,055	1,060	1,023	1,031	8,500	1,031
2012-04-20	1,046	1,059	1,034	1,054	4,900	1,054
2012-04-19	1,052	1,052	1,030	1,034	4,200	1,034
2012-04-18	1,018	1,068	1,016	1,047	19,400	1,047
2012-04-17	992	1,038	992	1,016	8,900	1,016
2012-04-16	992	1,020	992	1,020	9,500	1,020
2012-04-13	1,015	1,015	1,004	1,006	2,300	1,006
2012-04-12	1,009	1,015	1,003	1,012	2,600	1,012
2012-04-11	1,001	1,007	999	1,003	4,500	1,003
2012-04-10	1,030	1,030	1,008	1,010	4,600	1,010
2012-04-09	1,021	1,040	1,010	1,011	7,200	1,011
2012-04-06	1,033	1,043	1,027	1,043	6,400	1,043
2012-04-05	1,040	1,059	1,034	1,047	3,400	1,047
2012-04-04	1,048	1,068	1,047	1,048	7,300	1,048
2012-04-03	1,075	1,075	1,048	1,048	6,200	1,048
2012-04-02	1,077	1,077	1,051	1,068	11,300	1,068
2012-03-30	1,098	1,124	1,082	1,096	5,900	1,096
2012-03-29	1,081	1,116	1,079	1,086	5,400	1,086
2012-03-28	1,123	1,123	1,076	1,081	16,800	1,081
2012-03-27	1,102	1,150	1,098	1,148	40,400	1,148
2012-03-26	1,122	1,122	1,092	1,098	12,000	1,098
2012-03-23	1,113	1,124	1,110	1,122	14,000	1,122
2012-03-22	1,106	1,117	1,106	1,112	6,800	1,112
2012-03-21	1,117	1,124	1,116	1,116	12,600	1,116
2012-03-19	1,111	1,125	1,111	1,116	8,300	1,116
2012-03-16	1,099	1,117	1,099	1,111	5,400	1,111
2012-03-15	1,098	1,100	1,079	1,099	5,200	1,099
2012-03-14	1,109	1,109	1,063	1,063	8,300	1,063
2012-03-13	1,104	1,108	1,091	1,093	6,300	1,093
2012-03-12	1,100	1,107	1,086	1,095	10,600	1,095
2012-03-09	1,118	1,125	1,101	1,123	22,100	1,123
2012-03-08	1,094	1,100	1,094	1,096	4,400	1,096
2012-03-07	1,061	1,102	1,061	1,102	5,500	1,102
2012-03-06	1,081	1,087	1,072	1,084	5,900	1,084
2012-03-05	1,096	1,103	1,088	1,088	6,400	1,088
2012-03-02	1,091	1,106	1,091	1,094	5,100	1,094
2012-03-01	1,073	1,098	1,068	1,092	8,400	1,092
2012-02-29	1,103	1,119	1,089	1,095	3,900	1,095
2012-02-28	1,100	1,118	1,078	1,102	8,000	1,102
2012-02-27	1,101	1,109	1,071	1,100	8,300	1,100
2012-02-24	1,099	1,116	1,097	1,101	5,700	1,101
2012-02-23	1,100	1,114	1,091	1,094	16,000	1,094
2012-02-22	1,100	1,100	1,090	1,100	8,600	1,100
2012-02-21	1,103	1,104	1,083	1,095	8,400	1,095
2012-02-20	1,092	1,100	1,092	1,100	3,600	1,100
2012-02-17	1,089	1,096	1,073	1,091	8,200	1,091
2012-02-16	1,080	1,084	1,071	1,084	8,400	1,084
2012-02-15	1,082	1,085	1,073	1,075	4,500	1,075
2012-02-14	1,064	1,089	1,062	1,089	6,300	1,089
2012-02-13	1,041	1,064	1,041	1,064	3,700	1,064
2012-02-10	1,051	1,051	1,040	1,041	2,900	1,041
2012-02-09	1,036	1,055	1,030	1,039	4,300	1,039
2012-02-08	1,016	1,050	1,016	1,050	6,500	1,050
2012-02-07	1,032	1,032	1,020	1,020	1,800	1,020
2012-02-06	1,051	1,051	1,000	1,032	5,100	1,032
2012-02-03	1,041	1,060	1,041	1,051	7,900	1,051
2012-02-02	1,041	1,057	1,041	1,055	3,100	1,055
2012-02-01	1,056	1,056	1,040	1,041	3,300	1,041
2012-01-31	1,046	1,054	1,043	1,049	2,400	1,049
2012-01-30	1,048	1,051	1,046	1,046	3,800	1,046
2012-01-27	1,048	1,051	1,046	1,048	2,300	1,048
2012-01-26	1,060	1,060	1,048	1,048	4,200	1,048
2012-01-25	1,037	1,065	1,035	1,060	6,600	1,060
2012-01-24	1,027	1,047	1,027	1,030	6,100	1,030
2012-01-23	1,054	1,056	1,048	1,048	9,000	1,048
2012-01-20	1,021	1,058	1,020	1,053	10,900	1,053
2012-01-19	1,009	1,025	1,009	1,020	10,300	1,020
2012-01-18	990	1,009	989	1,009	9,100	1,009
2012-01-17	991	1,006	987	987	2,600	987
2012-01-16	998	998	991	995	2,500	995
2012-01-13	989	1,005	989	1,005	4,400	1,005
2012-01-12	1,000	1,002	983	983	4,200	983
2012-01-11	1,010	1,010	1,002	1,010	3,000	1,010
2012-01-10	992	1,002	992	998	4,000	998
2012-01-06	987	987	977	977	2,500	977
2012-01-05	1,004	1,004	986	992	3,300	992
2012-01-04	994	1,014	985	1,014	10,700	1,014

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 [2012年度]

7482 (株)シモジマの時系列データ [2012年度]