7482 (株)シモジマの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	979	985	973	979	10,700	979
2013-12-27	965	971	960	971	13,000	971
2013-12-26	954	964	950	958	7,000	958
2013-12-25	946	954	941	954	10,600	954
2013-12-24	955	959	947	955	11,700	955
2013-12-20	952	960	947	955	10,600	955
2013-12-19	966	970	951	961	22,500	961
2013-12-18	959	966	959	966	16,200	966
2013-12-17	939	963	939	959	11,700	959
2013-12-16	938	950	937	938	9,700	938
2013-12-13	948	954	930	938	42,800	938
2013-12-12	953	953	949	951	20,100	951
2013-12-11	951	956	951	954	9,600	954
2013-12-10	951	958	951	956	9,700	956
2013-12-09	953	956	950	951	8,300	951
2013-12-06	952	954	949	949	9,800	949
2013-12-05	955	956	952	952	6,500	952
2013-12-04	960	961	955	955	9,200	955
2013-12-03	967	967	960	960	9,100	960
2013-12-02	963	966	958	960	11,600	960
2013-11-29	969	969	963	965	4,500	965
2013-11-28	963	970	963	965	3,700	965
2013-11-27	968	968	965	968	5,200	968
2013-11-26	971	973	962	968	9,000	968
2013-11-25	969	973	966	973	11,200	973
2013-11-22	976	977	966	968	11,100	968
2013-11-21	974	977	964	971	9,200	971
2013-11-20	973	973	958	973	6,700	973
2013-11-19	960	972	960	968	15,000	968
2013-11-18	957	961	956	956	7,700	956
2013-11-15	952	960	951	956	15,300	956
2013-11-14	947	953	945	950	7,700	950
2013-11-13	945	951	942	942	5,200	942
2013-11-12	932	945	932	945	9,100	945
2013-11-11	931	940	930	932	11,000	932
2013-11-08	932	935	931	931	8,800	931
2013-11-07	948	950	935	937	3,900	937
2013-11-06	941	944	933	939	5,300	939
2013-11-05	943	946	930	931	13,600	931
2013-11-01	957	964	933	948	34,000	948
2013-10-31	960	968	955	956	17,700	956
2013-10-30	980	989	958	958	39,000	958
2013-10-29	979	982	972	974	14,000	974
2013-10-28	975	984	968	969	9,600	969
2013-10-25	984	994	961	961	17,800	961
2013-10-24	974	983	974	976	4,000	976
2013-10-23	992	996	972	973	18,900	973
2013-10-22	997	1,002	990	991	13,200	991
2013-10-21	989	1,005	989	1,005	5,200	1,005
2013-10-18	993	999	990	990	12,500	990
2013-10-17	1,004	1,008	992	993	8,500	993
2013-10-16	996	1,002	990	1,000	5,400	1,000
2013-10-15	983	1,020	983	1,013	9,200	1,013
2013-10-11	982	990	982	986	9,200	986
2013-10-10	981	982	970	980	10,900	980
2013-10-09	973	989	967	980	9,600	980
2013-10-08	999	1,000	970	980	11,400	980
2013-10-07	996	1,006	987	987	9,100	987
2013-10-04	1,000	1,013	995	998	4,800	998
2013-10-03	1,013	1,018	1,009	1,014	9,900	1,014
2013-10-02	1,017	1,020	1,006	1,019	6,000	1,019
2013-10-01	1,010	1,035	1,000	1,011	9,200	1,011
2013-09-30	1,008	1,030	1,004	1,010	7,900	1,010
2013-09-27	1,037	1,040	1,025	1,038	5,400	1,038
2013-09-26	1,033	1,041	1,020	1,035	7,700	1,035
2013-09-25	1,041	1,042	1,028	1,035	11,800	1,035
2013-09-24	1,021	1,043	1,021	1,041	14,100	1,041
2013-09-20	999	1,021	997	1,021	21,100	1,021
2013-09-19	991	997	991	997	9,000	997
2013-09-18	987	991	987	991	2,600	991
2013-09-17	986	989	983	985	3,900	985
2013-09-13	980	993	980	991	23,300	991
2013-09-12	988	995	988	993	4,100	993
2013-09-11	988	989	976	989	7,800	989
2013-09-10	974	989	973	987	7,600	987
2013-09-09	989	989	980	989	9,500	989
2013-09-06	976	976	970	974	3,400	974
2013-09-05	973	980	964	976	2,700	976
2013-09-04	961	972	961	970	7,500	970
2013-09-03	970	980	965	979	5,400	979
2013-09-02	953	968	953	955	3,100	955
2013-08-30	984	985	951	953	10,600	953
2013-08-29	980	984	979	983	3,300	983
2013-08-28	960	985	960	981	6,000	981
2013-08-27	985	989	967	980	8,300	980
2013-08-26	983	984	965	970	10,200	970
2013-08-23	978	986	978	983	11,300	983
2013-08-22	982	982	972	977	7,100	977
2013-08-21	968	984	968	971	9,300	971
2013-08-20	964	981	964	967	7,400	967
2013-08-19	960	970	959	963	4,200	963
2013-08-16	956	963	951	953	5,200	953
2013-08-15	963	963	955	955	4,600	955
2013-08-14	963	969	946	957	6,800	957
2013-08-13	952	962	951	956	5,400	956
2013-08-12	953	959	940	940	6,000	940
2013-08-09	967	968	955	956	6,400	956
2013-08-08	960	968	958	958	4,200	958
2013-08-07	968	973	963	966	6,400	966
2013-08-06	967	972	960	968	10,400	968
2013-08-05	965	968	964	967	4,800	967
2013-08-02	977	977	961	967	8,600	967
2013-08-01	969	981	969	981	2,900	981
2013-07-31	979	987	970	970	5,800	970
2013-07-30	972	988	972	988	2,900	988
2013-07-29	985	994	975	977	3,500	977
2013-07-26	997	997	984	986	5,200	986
2013-07-25	997	998	993	993	3,500	993
2013-07-24	998	998	990	997	4,000	997
2013-07-23	994	999	994	998	10,300	998
2013-07-22	995	999	988	994	3,100	994
2013-07-19	996	998	994	996	8,600	996
2013-07-18	995	997	992	994	10,300	994
2013-07-17	991	992	978	992	2,800	992
2013-07-16	991	995	991	991	5,000	991
2013-07-12	988	992	988	991	18,400	991
2013-07-11	985	990	978	988	10,800	988
2013-07-10	987	987	981	984	4,400	984
2013-07-09	988	988	954	986	9,500	986
2013-07-08	977	985	977	978	6,000	978
2013-07-05	972	979	970	977	3,100	977
2013-07-04	968	973	968	968	3,600	968
2013-07-03	966	970	965	968	8,100	968
2013-07-02	965	966	961	965	3,100	965
2013-07-01	949	961	943	957	8,100	957
2013-06-28	946	950	938	949	10,400	949
2013-06-27	947	950	941	945	4,400	945
2013-06-26	950	950	936	937	3,800	937
2013-06-25	948	950	948	949	7,800	949
2013-06-24	945	950	945	948	4,500	948
2013-06-21	937	948	921	945	7,100	945
2013-06-20	927	942	927	933	10,400	933
2013-06-19	927	930	922	927	7,200	927
2013-06-18	917	928	917	921	4,000	921
2013-06-17	913	924	910	915	6,500	915
2013-06-14	912	932	912	913	28,700	913
2013-06-13	920	923	911	911	10,500	911
2013-06-12	920	928	920	925	4,500	925
2013-06-11	931	931	920	926	9,300	926
2013-06-10	987	987	921	931	22,400	931
2013-06-07	934	934	911	912	12,800	912
2013-06-06	932	945	920	920	7,800	920
2013-06-05	947	955	942	942	2,500	942
2013-06-04	933	953	933	946	7,800	946
2013-06-03	950	950	932	932	9,000	932
2013-05-31	949	961	949	954	1,800	954
2013-05-30	955	955	948	948	15,100	948
2013-05-29	963	985	955	955	6,100	955
2013-05-28	961	965	950	952	9,700	952
2013-05-27	975	975	959	960	7,100	960
2013-05-24	987	987	975	976	16,300	976
2013-05-23	1,003	1,006	990	990	17,800	990
2013-05-22	1,006	1,006	1,000	1,001	6,600	1,001
2013-05-21	1,001	1,006	1,000	1,000	10,000	1,000
2013-05-20	1,010	1,010	1,002	1,006	5,400	1,006
2013-05-17	999	1,006	997	1,000	5,800	1,000
2013-05-16	1,016	1,016	998	999	9,900	999
2013-05-15	1,015	1,018	1,008	1,011	9,100	1,011
2013-05-14	1,004	1,015	1,002	1,005	5,700	1,005
2013-05-13	1,008	1,014	1,001	1,004	9,900	1,004
2013-05-10	1,013	1,013	1,000	1,005	8,200	1,005
2013-05-09	1,006	1,007	1,000	1,000	3,900	1,000
2013-05-08	1,005	1,011	999	1,002	11,000	1,002
2013-05-07	995	1,002	995	1,002	5,000	1,002
2013-05-02	988	995	988	992	4,700	992
2013-05-01	995	999	992	992	5,900	992
2013-04-30	995	1,004	994	996	6,200	996
2013-04-26	1,005	1,009	994	994	10,400	994
2013-04-25	1,000	1,009	1,000	1,007	8,000	1,007
2013-04-24	996	1,000	994	1,000	10,900	1,000
2013-04-23	991	998	991	994	3,500	994
2013-04-22	998	998	983	988	6,200	988
2013-04-19	991	993	985	987	5,600	987
2013-04-18	989	993	982	988	9,300	988
2013-04-17	986	999	986	988	9,800	988
2013-04-16	995	1,001	986	986	11,500	986
2013-04-15	1,001	1,008	997	998	4,500	998
2013-04-12	1,006	1,008	1,001	1,001	5,500	1,001
2013-04-11	1,009	1,013	1,000	1,009	9,800	1,009
2013-04-10	1,008	1,016	996	998	10,500	998
2013-04-09	1,016	1,016	996	1,004	7,600	1,004
2013-04-08	1,004	1,018	984	1,017	18,600	1,017
2013-04-05	982	1,010	982	1,005	13,900	1,005
2013-04-04	976	977	956	977	6,800	977
2013-04-03	954	970	954	967	6,500	967
2013-04-02	982	982	953	954	9,100	954
2013-04-01	994	996	985	985	7,000	985
2013-03-29	1,010	1,010	996	997	6,600	997
2013-03-28	996	1,015	995	1,012	10,300	1,012
2013-03-27	1,003	1,004	995	1,001	20,100	1,001
2013-03-26	1,012	1,020	1,012	1,014	76,900	1,014
2013-03-25	1,019	1,019	1,011	1,012	21,500	1,012
2013-03-22	1,014	1,020	1,011	1,011	12,200	1,011
2013-03-21	1,017	1,020	1,014	1,014	14,800	1,014
2013-03-19	1,014	1,020	1,009	1,016	10,700	1,016
2013-03-18	1,014	1,014	1,004	1,009	9,700	1,009
2013-03-15	1,011	1,020	1,002	1,002	7,900	1,002
2013-03-14	1,004	1,011	1,003	1,005	3,700	1,005
2013-03-13	1,013	1,020	1,002	1,004	6,900	1,004
2013-03-12	1,013	1,018	1,010	1,013	8,100	1,013
2013-03-11	1,013	1,027	1,010	1,010	8,700	1,010
2013-03-08	997	1,011	997	1,007	30,900	1,007
2013-03-07	1,018	1,020	1,007	1,007	5,400	1,007
2013-03-06	1,004	1,014	997	1,012	8,100	1,012
2013-03-05	1,001	1,008	998	998	3,400	998
2013-03-04	1,003	1,010	995	995	5,900	995
2013-03-01	991	1,008	991	1,003	7,100	1,003
2013-02-28	988	1,005	988	1,002	6,000	1,002
2013-02-27	995	997	988	988	4,900	988
2013-02-26	1,000	1,007	993	995	11,600	995
2013-02-25	993	1,007	992	1,000	12,300	1,000
2013-02-22	993	998	990	992	7,400	992
2013-02-21	1,005	1,005	1,000	1,000	5,000	1,000
2013-02-20	999	1,008	993	1,007	13,800	1,007
2013-02-19	995	998	994	994	8,000	994
2013-02-18	975	995	975	995	9,300	995
2013-02-15	972	979	970	972	8,200	972
2013-02-14	984	994	980	980	5,400	980
2013-02-13	999	999	984	985	8,200	985
2013-02-12	987	1,004	987	993	6,200	993
2013-02-08	993	993	984	987	6,000	987
2013-02-07	993	994	989	989	10,100	989
2013-02-06	999	1,000	991	993	5,600	993
2013-02-05	1,003	1,004	991	991	7,200	991
2013-02-04	1,002	1,002	998	1,000	3,500	1,000
2013-02-01	991	998	991	994	2,300	994
2013-01-31	999	999	990	990	5,800	990
2013-01-30	999	1,000	995	999	2,800	999
2013-01-29	994	1,003	994	994	2,800	994
2013-01-28	1,007	1,007	994	994	6,100	994
2013-01-25	1,006	1,008	991	1,006	10,100	1,006
2013-01-24	1,002	1,005	1,001	1,001	7,200	1,001
2013-01-23	998	1,002	998	1,002	13,600	1,002
2013-01-22	994	1,011	994	998	12,000	998
2013-01-21	984	995	984	993	7,300	993
2013-01-18	976	990	976	984	5,800	984
2013-01-17	986	986	973	973	5,400	973
2013-01-16	977	994	977	985	7,100	985
2013-01-15	976	981	975	977	8,500	977
2013-01-11	970	970	960	964	8,700	964
2013-01-10	950	960	950	959	4,700	959
2013-01-09	950	953	948	948	4,400	948
2013-01-08	951	956	947	950	6,100	950
2013-01-07	951	955	938	951	9,100	951
2013-01-04	943	950	940	944	10,000	944

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 [2013年度]

7482 (株)シモジマの時系列データ [2013年度]