1. HOME >
  2. 株価時系列 >
  3. 7482 >
  4. 2020年

7482 (株)シモジマ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4691,4691,4241,4406,5001,440
2020-12-291,4581,4731,4501,4737,6001,473
2020-12-281,4501,4571,4411,4576,1001,457
2020-12-251,4501,4521,4421,4514,6001,451
2020-12-241,4461,4531,4451,4504,8001,450
2020-12-231,4501,4521,4451,4452,6001,445
2020-12-221,4231,4471,4231,4426,3001,442
2020-12-211,4181,4281,4181,4236,4001,423
2020-12-181,3881,4181,3881,4186,1001,418
2020-12-171,4181,4181,3831,3884,0001,388
2020-12-161,4201,4341,4171,4183,1001,418
2020-12-151,4321,4401,3851,41712,0001,417
2020-12-141,4091,4441,4091,43215,5001,432
2020-12-111,3761,4101,3761,40915,4001,409
2020-12-101,3351,3761,3351,3764,1001,376
2020-12-091,3541,3551,3331,3354,0001,335
2020-12-081,3401,3481,3401,3463,3001,346
2020-12-071,3641,3711,3331,3467,5001,346
2020-12-041,3781,3841,3431,3625,5001,362
2020-12-031,3611,3871,3461,3783,7001,378
2020-12-021,3741,4141,3381,34813,8001,348
2020-12-011,3421,3741,3341,3514,7001,351
2020-11-301,4061,4061,3291,3299,7001,329
2020-11-271,3901,4181,3701,40612,1001,406
2020-11-261,4051,4051,3721,3914,6001,391
2020-11-251,4411,4601,3981,39812,2001,398
2020-11-241,4411,4761,4271,43210,8001,432
2020-11-201,4001,4141,3901,4148,5001,414
2020-11-191,4121,4181,4031,4184,2001,418
2020-11-181,4011,4121,3831,4125,8001,412
2020-11-171,4331,4331,3891,4018,4001,401
2020-11-161,3791,4301,3581,43010,8001,430
2020-11-131,3791,3921,3561,35610,9001,356
2020-11-121,4291,4411,3711,4089,9001,408
2020-11-111,4101,4291,4101,42911,6001,429
2020-11-101,3551,4001,3541,40016,2001,400
2020-11-091,3361,3481,3101,33814,5001,338
2020-11-061,3591,3591,3111,3288,5001,328
2020-11-051,3401,3401,3121,3407,6001,340
2020-11-041,3441,3501,3271,3445,1001,344
2020-11-021,3391,3441,3101,3389,4001,338
2020-10-301,3521,3521,3331,3332,3001,333
2020-10-291,3631,3671,3571,3573,5001,357
2020-10-281,3621,3831,3621,3715,1001,371
2020-10-271,3501,3861,3501,3806,8001,380
2020-10-261,3801,3841,3651,3775001,377
2020-10-231,3931,3941,3841,3844,5001,384
2020-10-221,3991,3991,3911,3911,9001,391
2020-10-211,4031,4091,3801,4004,3001,400
2020-10-201,4001,4091,3751,4024,4001,402
2020-10-191,3801,4001,3661,4008,7001,400
2020-10-161,3171,3991,3171,3992,2001,399
2020-10-151,3321,3321,3171,3203,0001,320
2020-10-141,3611,3611,3361,3383,0001,338
2020-10-131,3781,3821,3551,3552,6001,355
2020-10-121,4011,4011,3771,3773,0001,377
2020-10-091,4291,4291,4001,4023,1001,402
2020-10-081,4171,4311,4111,4315,1001,431
2020-10-071,4171,4201,4111,4134,9001,413
2020-10-061,4491,4491,4061,4177,5001,417
2020-10-051,4281,4421,4181,44111,3001,441
2020-10-021,4071,4311,4011,41310,4001,413
2020-09-301,4531,4621,4081,4128,3001,412
2020-09-291,4951,5451,4441,45327,5001,453
2020-09-281,4161,5311,3991,53133,8001,531
2020-09-251,4401,4411,3431,38616,6001,386
2020-09-241,4481,4601,3991,44018,4001,440
2020-09-231,3521,4591,3461,44826,9001,448
2020-09-181,3351,3521,3171,35221,5001,352
2020-09-171,3221,3391,3041,33510,1001,335
2020-09-161,3081,3201,3041,32013,0001,320
2020-09-151,2811,2971,2811,2964,8001,296
2020-09-141,2791,2901,2721,2907,4001,290
2020-09-111,2791,2801,2601,27714,5001,277
2020-09-101,2731,2781,2671,2677,3001,267
2020-09-091,2691,2821,2551,27015,4001,270
2020-09-081,2551,2751,2531,27510,1001,275
2020-09-071,2301,2601,2301,2533,8001,253
2020-09-041,2301,2341,2291,2293,0001,229
2020-09-031,2341,2391,2211,2334,3001,233
2020-09-021,2261,2271,2111,2202,3001,220
2020-09-011,2221,2231,2091,2093,0001,209
2020-08-311,2081,2281,2081,2153,8001,215
2020-08-281,2361,2361,2201,2255,3001,225
2020-08-271,2431,2541,2181,2254,2001,225
2020-08-261,2451,2541,2431,2432,1001,243
2020-08-251,2491,2551,2481,2523,9001,252
2020-08-241,2651,2691,2491,2497,3001,249
2020-08-211,2521,2621,2461,2623,2001,262
2020-08-201,2501,2581,2451,2463,0001,246
2020-08-191,2601,2601,2501,2504,0001,250
2020-08-181,2451,2691,2451,2605,6001,260
2020-08-171,2531,2531,2451,2451,1001,245
2020-08-141,2801,2801,2411,2417,4001,241
2020-08-131,2601,2891,2601,28914,6001,289
2020-08-121,2331,2601,2331,26015,2001,260
2020-08-111,2131,2331,1991,2308,6001,230
2020-08-071,2131,2131,1981,2053,4001,205
2020-08-061,2151,2331,2061,2073,9001,207
2020-08-051,2011,2101,1911,2104,9001,210
2020-08-041,2031,2041,1711,1966,9001,196
2020-08-031,1811,1811,1481,1718,4001,171
2020-07-311,1981,2051,1511,15111,6001,151
2020-07-301,2381,2381,1931,2024,7001,202
2020-07-291,2531,2531,2041,21122,1001,211
2020-07-281,2481,2531,2401,2537,4001,253
2020-07-271,2301,2361,2101,23610,7001,236
2020-07-221,2591,2591,2001,20010,6001,200
2020-07-211,2221,2591,2221,25911,0001,259
2020-07-201,2201,2301,2201,2227,2001,222
2020-07-171,2141,2201,2121,2205,4001,220
2020-07-161,1931,2041,1871,1954,4001,195
2020-07-151,1761,1931,1701,1935,3001,193
2020-07-141,1751,1751,1621,1725,3001,172
2020-07-131,1711,1751,1601,1755,9001,175
2020-07-101,1671,1861,1661,17110,2001,171
2020-07-091,2051,2051,1701,1707,4001,170
2020-07-081,2361,2361,1851,1859,8001,185
2020-07-071,2631,2631,2391,24410,3001,244
2020-07-061,2201,2861,2201,25426,6001,254
2020-07-031,1961,2201,1911,2208,0001,220
2020-07-021,1761,1991,1761,1857,6001,185
2020-07-011,1881,1881,1681,1684,2001,168
2020-06-301,2001,2051,1701,1704,3001,170
2020-06-291,1721,2001,1641,1924,8001,192
2020-06-261,1961,1981,1561,17210,2001,172
2020-06-251,1511,2091,1511,17910,3001,179
2020-06-241,2131,2131,1671,1678,3001,167
2020-06-231,1791,1991,1751,1986,9001,198
2020-06-221,1801,1801,1701,1754,7001,175
2020-06-191,2161,2241,1671,16716,6001,167
2020-06-181,2041,2161,2001,2165,1001,216
2020-06-171,2511,2511,1891,19331,9001,193
2020-06-161,2261,2491,2251,2495,1001,249
2020-06-151,2541,2541,2071,2076,7001,207
2020-06-121,2551,2681,2551,2559,0001,255
2020-06-111,2881,2881,2741,2806,6001,280
2020-06-101,2871,2871,2801,2874,3001,287
2020-06-091,2941,2941,2821,2875,4001,287
2020-06-081,2951,3101,2911,29816,4001,298
2020-06-051,2921,2931,2901,2934,0001,293
2020-06-041,2891,2921,2821,2925,0001,292
2020-06-031,2931,2931,2771,2937,0001,293
2020-06-021,2651,2941,2641,2949,0001,294
2020-06-011,2661,2691,2571,2583,8001,258
2020-05-291,2511,2891,2511,25917,7001,259
2020-05-281,2561,2691,2371,26918,0001,269
2020-05-271,2351,2421,2291,2426,6001,242
2020-05-261,2391,2401,2241,2328,3001,232
2020-05-251,2701,2721,2311,2439,7001,243
2020-05-221,2541,2701,2501,2702,9001,270
2020-05-211,2551,2591,2471,2555,0001,255
2020-05-201,2531,2661,2521,2597,0001,259
2020-05-191,2731,2731,2571,2708,6001,270
2020-05-181,2931,2961,2401,25522,9001,255
2020-05-151,2471,2931,2471,2939,0001,293
2020-05-141,2331,2681,2331,2347,6001,234
2020-05-131,2051,2351,2051,2358,4001,235
2020-05-121,2161,2231,2121,2214,3001,221
2020-05-111,2381,2381,2101,2169,9001,216
2020-05-081,2551,2551,2301,2484,4001,248
2020-05-071,2221,2411,2151,2414,0001,241
2020-05-011,2361,2371,2141,2145,0001,214
2020-04-301,2371,2471,2291,24112,0001,241
2020-04-281,2751,2761,2241,23510,3001,235
2020-04-271,2551,2911,2301,28117,1001,281
2020-04-241,2981,2981,2261,24018,0001,240
2020-04-231,2551,2981,2541,29812,6001,298
2020-04-221,2181,2501,2181,25010,4001,250
2020-04-211,1871,2301,1811,2307,1001,230
2020-04-201,2261,2261,2011,20112,1001,201
2020-04-171,2801,2901,2261,2268,8001,226
2020-04-161,2051,2651,2051,26223,4001,262
2020-04-151,2261,2281,1991,2049,0001,204
2020-04-141,2311,2381,1941,20910,2001,209
2020-04-131,2381,2501,2191,2313,4001,231
2020-04-101,2441,2441,2191,2385,8001,238
2020-04-091,2351,2501,1861,25013,0001,250
2020-04-081,1141,2601,1141,24234,2001,242
2020-04-071,1061,1311,0741,11210,1001,112
2020-04-061,0261,1061,0191,10613,1001,106
2020-04-031,0501,0609691,01317,9001,013
2020-04-021,0861,1051,0481,04815,6001,048
2020-04-011,1981,2161,1161,11617,9001,116
2020-03-311,1901,2221,1901,21417,7001,214
2020-03-301,2491,2901,1701,18865,0001,188
2020-03-271,2941,3291,2801,329111,0001,329
2020-03-261,2431,2861,2121,28632,2001,286
2020-03-251,2251,2491,2071,24919,7001,249
2020-03-241,2741,2751,2101,22329,7001,223
2020-03-231,1731,2921,1711,27440,5001,274
2020-03-191,1741,1841,1231,16929,0001,169
2020-03-181,0801,1761,0751,15029,0001,150
2020-03-179501,0869501,08022,8001,080
2020-03-1694298994298418,400984
2020-03-1395997193294137,300941
2020-03-129811,02097498526,000985
2020-03-111,0131,01699199612,100996
2020-03-109691,0269691,01716,8001,017
2020-03-0996198195997427,400974
2020-03-061,0001,00098298530,200985
2020-03-051,0091,0151,0021,00216,1001,002
2020-03-041,0011,0201,0001,00015,7001,000
2020-03-031,0611,0681,0031,00323,9001,003
2020-03-021,0011,0711,0011,03822,0001,038
2020-02-281,0301,0661,0041,00422,8001,004
2020-02-271,0431,0551,0331,03311,7001,033
2020-02-261,0361,0661,0311,05012,0001,050
2020-02-251,1201,1201,0451,04525,8001,045
2020-02-211,1061,1281,1061,1283,9001,128
2020-02-201,1051,1171,1041,1043,3001,104
2020-02-191,1241,1251,1051,1058,1001,105
2020-02-181,1201,1271,1191,1214,4001,121
2020-02-171,1271,1321,1191,1194,4001,119
2020-02-141,1351,1391,1191,1385,4001,138
2020-02-131,1441,1481,1271,1355,6001,135
2020-02-121,1501,1521,1431,1454,1001,145
2020-02-101,1671,1851,1501,1505,7001,150
2020-02-071,1651,1761,1511,1684,3001,168
2020-02-061,1231,1711,1231,15814,4001,158
2020-02-051,1261,1261,1191,1235,3001,123
2020-02-041,1201,1541,1071,1129,1001,112
2020-02-031,1221,1221,1081,1206,9001,120
2020-01-311,1331,1591,1301,1308,1001,130
2020-01-301,1591,1651,1291,1428,3001,142
2020-01-291,1641,1731,1521,1637,1001,163
2020-01-281,1611,1621,1501,15011,1001,150
2020-01-271,1631,1751,1611,16110,2001,161
2020-01-241,1911,2011,1721,17210,3001,172
2020-01-231,1961,2111,1911,1917,9001,191
2020-01-221,1891,2291,1891,19117,4001,191
2020-01-211,1821,1931,1821,1892,1001,189
2020-01-201,1721,1941,1721,1814,5001,181
2020-01-171,1731,1791,1721,1727,8001,172
2020-01-161,2031,2031,1741,1743,3001,174
2020-01-151,1841,2061,1831,2035,3001,203
2020-01-141,2061,2101,1831,1915,4001,191
2020-01-101,1951,1961,1811,1932,7001,193
2020-01-091,1721,1951,1711,1954,8001,195
2020-01-081,1891,1891,1591,1615,6001,161
2020-01-071,1911,2061,1911,1927,7001,192
2020-01-061,1881,1931,1851,18912,9001,189

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