7482 (株)シモジマの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,288	1,296	1,277	1,288	13,900	1,288
2023-12-28	1,285	1,296	1,280	1,289	40,000	1,289
2023-12-27	1,285	1,286	1,277	1,286	15,800	1,286
2023-12-26	1,264	1,283	1,264	1,276	15,800	1,276
2023-12-25	1,274	1,279	1,245	1,258	14,000	1,258
2023-12-22	1,260	1,266	1,256	1,263	9,800	1,263
2023-12-21	1,261	1,271	1,247	1,260	21,300	1,260
2023-12-20	1,254	1,268	1,233	1,261	27,700	1,261
2023-12-19	1,221	1,248	1,221	1,243	23,900	1,243
2023-12-18	1,190	1,221	1,183	1,221	41,600	1,221
2023-12-15	1,186	1,196	1,178	1,191	24,000	1,191
2023-12-14	1,210	1,210	1,179	1,184	14,700	1,184
2023-12-13	1,198	1,213	1,192	1,205	12,500	1,205
2023-12-12	1,224	1,230	1,196	1,201	30,200	1,201
2023-12-11	1,225	1,233	1,208	1,222	33,500	1,222
2023-12-08	1,239	1,247	1,200	1,216	55,100	1,216
2023-12-07	1,260	1,272	1,252	1,253	13,100	1,253
2023-12-06	1,264	1,288	1,234	1,272	46,900	1,272
2023-12-05	1,292	1,304	1,271	1,271	23,700	1,271
2023-12-04	1,294	1,317	1,294	1,304	18,100	1,304
2023-12-01	1,264	1,286	1,258	1,286	31,200	1,286
2023-11-30	1,247	1,262	1,245	1,262	23,100	1,262
2023-11-29	1,223	1,274	1,223	1,256	49,100	1,256
2023-11-28	1,221	1,235	1,213	1,229	18,700	1,229
2023-11-27	1,212	1,226	1,212	1,213	16,000	1,213
2023-11-24	1,229	1,229	1,209	1,211	19,600	1,211
2023-11-22	1,212	1,235	1,205	1,227	11,200	1,227
2023-11-21	1,220	1,225	1,206	1,212	19,200	1,212
2023-11-20	1,230	1,235	1,217	1,221	21,300	1,221
2023-11-17	1,194	1,230	1,194	1,230	29,000	1,230
2023-11-16	1,205	1,214	1,199	1,202	19,200	1,202
2023-11-15	1,191	1,218	1,191	1,213	25,100	1,213
2023-11-14	1,182	1,194	1,174	1,190	13,400	1,190
2023-11-13	1,229	1,230	1,181	1,185	53,500	1,185
2023-11-10	1,259	1,259	1,202	1,217	135,400	1,217
2023-11-09	1,147	1,169	1,143	1,169	36,900	1,169
2023-11-08	1,172	1,172	1,141	1,147	18,600	1,147
2023-11-07	1,183	1,192	1,172	1,172	13,400	1,172
2023-11-06	1,201	1,201	1,172	1,183	30,400	1,183
2023-11-02	1,175	1,177	1,152	1,177	23,900	1,177
2023-11-01	1,155	1,174	1,146	1,173	20,200	1,173
2023-10-31	1,135	1,158	1,130	1,158	21,300	1,158
2023-10-30	1,141	1,143	1,120	1,131	23,300	1,131
2023-10-27	1,130	1,146	1,121	1,143	13,900	1,143
2023-10-26	1,141	1,154	1,112	1,116	26,400	1,116
2023-10-25	1,129	1,165	1,129	1,157	26,700	1,157
2023-10-24	1,120	1,131	1,099	1,123	27,500	1,123
2023-10-23	1,124	1,132	1,117	1,117	15,100	1,117
2023-10-20	1,115	1,135	1,114	1,124	12,300	1,124
2023-10-19	1,110	1,121	1,110	1,118	6,100	1,118
2023-10-18	1,113	1,118	1,099	1,114	10,400	1,114
2023-10-17	1,109	1,129	1,108	1,111	12,900	1,111
2023-10-16	1,121	1,130	1,092	1,094	19,500	1,094
2023-10-13	1,150	1,150	1,117	1,121	14,100	1,121
2023-10-12	1,142	1,160	1,142	1,159	21,300	1,159
2023-10-11	1,148	1,148	1,131	1,133	14,100	1,133
2023-10-10	1,138	1,154	1,138	1,148	12,100	1,148
2023-10-06	1,122	1,146	1,120	1,136	15,600	1,136
2023-10-05	1,100	1,123	1,100	1,120	20,500	1,120
2023-10-04	1,106	1,126	1,091	1,095	26,700	1,095
2023-10-03	1,145	1,145	1,111	1,113	23,600	1,113
2023-10-02	1,159	1,183	1,146	1,147	17,200	1,147
2023-09-29	1,164	1,178	1,155	1,161	13,600	1,161
2023-09-28	1,161	1,178	1,158	1,165	21,300	1,165
2023-09-27	1,160	1,183	1,144	1,179	26,500	1,179
2023-09-26	1,177	1,181	1,168	1,176	13,200	1,176
2023-09-25	1,178	1,179	1,165	1,177	15,000	1,177
2023-09-22	1,161	1,178	1,157	1,168	16,500	1,168
2023-09-21	1,177	1,193	1,173	1,173	15,100	1,173
2023-09-20	1,220	1,220	1,182	1,183	32,600	1,183
2023-09-19	1,229	1,233	1,215	1,232	19,600	1,232
2023-09-15	1,213	1,229	1,206	1,229	17,300	1,229
2023-09-14	1,201	1,217	1,201	1,211	14,300	1,211
2023-09-13	1,224	1,224	1,196	1,205	14,600	1,205
2023-09-12	1,206	1,226	1,202	1,226	13,200	1,226
2023-09-11	1,193	1,204	1,191	1,195	11,500	1,195
2023-09-08	1,194	1,210	1,194	1,194	24,300	1,194
2023-09-07	1,218	1,227	1,214	1,216	16,200	1,216
2023-09-06	1,228	1,228	1,211	1,226	16,300	1,226
2023-09-05	1,215	1,230	1,201	1,230	20,700	1,230
2023-09-04	1,200	1,222	1,186	1,219	25,000	1,219
2023-09-01	1,181	1,220	1,181	1,202	33,100	1,202
2023-08-31	1,174	1,183	1,129	1,174	34,900	1,174
2023-08-30	1,170	1,185	1,164	1,183	15,700	1,183
2023-08-29	1,146	1,163	1,135	1,163	25,200	1,163
2023-08-28	1,127	1,143	1,127	1,143	9,600	1,143
2023-08-25	1,114	1,117	1,103	1,114	21,000	1,114
2023-08-24	1,124	1,128	1,113	1,120	26,800	1,120
2023-08-23	1,132	1,134	1,115	1,133	23,500	1,133
2023-08-22	1,109	1,139	1,109	1,134	15,300	1,134
2023-08-21	1,117	1,128	1,102	1,109	20,200	1,109
2023-08-18	1,130	1,145	1,110	1,117	25,300	1,117
2023-08-17	1,145	1,145	1,108	1,132	38,000	1,132
2023-08-16	1,184	1,184	1,145	1,146	36,500	1,146
2023-08-15	1,200	1,213	1,146	1,191	62,700	1,191
2023-08-14	1,240	1,240	1,172	1,204	93,000	1,204
2023-08-10	1,102	1,124	1,096	1,120	30,200	1,120
2023-08-09	1,069	1,104	1,069	1,101	18,100	1,101
2023-08-08	1,078	1,078	1,069	1,073	9,900	1,073
2023-08-07	1,060	1,078	1,059	1,076	9,700	1,076
2023-08-04	1,051	1,067	1,050	1,062	9,400	1,062
2023-08-03	1,070	1,078	1,054	1,055	15,200	1,055
2023-08-02	1,080	1,085	1,073	1,078	10,100	1,078
2023-08-01	1,086	1,086	1,077	1,082	6,400	1,082
2023-07-31	1,091	1,104	1,085	1,095	15,900	1,095
2023-07-28	1,057	1,083	1,055	1,079	23,100	1,079
2023-07-27	1,063	1,069	1,060	1,064	9,200	1,064
2023-07-26	1,069	1,073	1,061	1,067	4,200	1,067
2023-07-25	1,065	1,071	1,060	1,069	13,100	1,069
2023-07-24	1,060	1,067	1,059	1,065	9,900	1,065
2023-07-21	1,050	1,064	1,047	1,057	12,200	1,057
2023-07-20	1,061	1,067	1,050	1,054	15,500	1,054
2023-07-19	1,062	1,069	1,054	1,061	19,900	1,061
2023-07-18	1,037	1,057	1,037	1,054	11,800	1,054
2023-07-14	1,052	1,052	1,034	1,037	14,700	1,037
2023-07-13	1,051	1,051	1,039	1,043	16,800	1,043
2023-07-12	1,062	1,069	1,051	1,051	39,300	1,051
2023-07-11	1,073	1,082	1,059	1,066	22,700	1,066
2023-07-10	1,062	1,079	1,051	1,073	30,500	1,073
2023-07-07	1,065	1,073	1,058	1,058	30,200	1,058
2023-07-06	1,084	1,088	1,079	1,080	13,700	1,080
2023-07-05	1,096	1,102	1,088	1,092	17,500	1,092
2023-07-04	1,115	1,120	1,101	1,101	19,600	1,101
2023-07-03	1,130	1,137	1,115	1,115	13,000	1,115
2023-06-30	1,117	1,121	1,094	1,113	46,200	1,113
2023-06-29	1,116	1,126	1,116	1,123	15,700	1,123
2023-06-28	1,091	1,116	1,091	1,116	13,600	1,116
2023-06-27	1,082	1,084	1,074	1,082	9,500	1,082
2023-06-26	1,090	1,097	1,082	1,092	10,800	1,092
2023-06-23	1,113	1,121	1,084	1,089	39,100	1,089
2023-06-22	1,130	1,130	1,105	1,111	13,700	1,111
2023-06-21	1,125	1,137	1,120	1,121	13,800	1,121
2023-06-20	1,127	1,129	1,118	1,125	12,700	1,125
2023-06-19	1,132	1,139	1,129	1,134	15,600	1,134
2023-06-16	1,130	1,138	1,119	1,130	16,600	1,130
2023-06-15	1,130	1,133	1,123	1,125	11,400	1,125
2023-06-14	1,134	1,134	1,115	1,130	18,700	1,130
2023-06-13	1,130	1,137	1,121	1,121	19,200	1,121
2023-06-12	1,117	1,127	1,115	1,127	13,300	1,127
2023-06-09	1,095	1,118	1,083	1,115	48,800	1,115
2023-06-08	1,087	1,093	1,072	1,081	20,600	1,081
2023-06-07	1,090	1,097	1,083	1,083	19,500	1,083
2023-06-06	1,096	1,097	1,082	1,087	10,200	1,087
2023-06-05	1,096	1,110	1,096	1,099	29,700	1,099
2023-06-02	1,042	1,074	1,042	1,071	22,300	1,071
2023-06-01	1,023	1,048	1,014	1,035	23,200	1,035
2023-05-31	1,061	1,063	1,025	1,027	41,400	1,027
2023-05-30	1,075	1,081	1,068	1,076	18,200	1,076
2023-05-29	1,082	1,082	1,065	1,068	20,300	1,068
2023-05-26	1,091	1,091	1,059	1,063	15,200	1,063
2023-05-25	1,075	1,087	1,069	1,084	22,500	1,084
2023-05-24	1,070	1,086	1,067	1,083	15,300	1,083
2023-05-23	1,074	1,088	1,065	1,070	25,000	1,070
2023-05-22	1,060	1,082	1,054	1,074	20,800	1,074
2023-05-19	1,075	1,075	1,061	1,063	25,400	1,063
2023-05-18	1,080	1,081	1,062	1,078	20,100	1,078
2023-05-17	1,087	1,093	1,063	1,079	23,800	1,079
2023-05-16	1,104	1,104	1,082	1,087	19,300	1,087
2023-05-15	1,084	1,109	1,084	1,096	27,300	1,096
2023-05-12	1,092	1,101	1,065	1,081	41,400	1,081
2023-05-11	1,135	1,135	1,106	1,110	31,400	1,110
2023-05-10	1,164	1,164	1,131	1,133	15,800	1,133
2023-05-09	1,154	1,168	1,147	1,165	31,400	1,165
2023-05-08	1,130	1,150	1,126	1,141	17,700	1,141
2023-05-02	1,160	1,160	1,129	1,134	13,000	1,134
2023-05-01	1,150	1,160	1,137	1,160	21,800	1,160
2023-04-28	1,144	1,148	1,130	1,145	27,500	1,145
2023-04-27	1,113	1,136	1,113	1,132	22,000	1,132
2023-04-26	1,144	1,146	1,123	1,124	27,600	1,124
2023-04-25	1,145	1,159	1,136	1,144	54,100	1,144
2023-04-24	1,112	1,143	1,106	1,140	40,400	1,140
2023-04-21	1,120	1,123	1,096	1,106	37,900	1,106
2023-04-20	1,097	1,139	1,097	1,116	58,800	1,116
2023-04-19	1,076	1,103	1,076	1,093	54,900	1,093
2023-04-18	1,054	1,078	1,054	1,076	59,700	1,076
2023-04-17	1,048	1,053	1,036	1,053	27,600	1,053
2023-04-14	1,035	1,047	1,031	1,039	28,400	1,039
2023-04-13	1,010	1,030	1,004	1,027	43,400	1,027
2023-04-12	995	1,015	993	1,011	36,700	1,011
2023-04-11	984	990	981	987	18,600	987
2023-04-10	986	989	975	979	22,900	979
2023-04-07	975	987	975	981	19,000	981
2023-04-06	981	982	972	974	27,000	974
2023-04-05	1,006	1,006	987	987	36,100	987
2023-04-04	1,002	1,014	991	1,010	49,400	1,010
2023-04-03	989	1,001	981	1,001	49,900	1,001
2023-03-31	965	984	964	984	52,900	984
2023-03-30	956	963	951	962	130,500	962
2023-03-29	966	977	961	975	219,600	975
2023-03-28	981	986	968	972	54,300	972
2023-03-27	984	984	976	981	65,800	981
2023-03-24	971	981	968	977	37,100	977
2023-03-23	968	977	963	976	27,600	976
2023-03-22	968	983	967	980	34,800	980
2023-03-20	972	979	953	954	42,500	954
2023-03-17	982	985	976	977	37,700	977
2023-03-16	970	977	961	977	48,000	977
2023-03-15	982	989	979	988	29,300	988
2023-03-14	986	989	966	975	36,900	975
2023-03-13	996	999	983	999	47,100	999
2023-03-10	1,017	1,023	1,004	1,005	231,700	1,005
2023-03-09	1,031	1,035	1,021	1,030	75,400	1,030
2023-03-08	1,017	1,029	1,017	1,029	40,800	1,029
2023-03-07	1,020	1,025	1,016	1,023	23,800	1,023
2023-03-06	1,028	1,028	1,014	1,023	43,500	1,023
2023-03-03	1,020	1,030	1,011	1,030	227,100	1,030
2023-03-02	1,033	1,033	1,011	1,017	22,700	1,017
2023-03-01	1,023	1,034	1,023	1,030	24,600	1,030
2023-02-28	1,043	1,044	1,018	1,029	37,200	1,029
2023-02-27	1,033	1,048	1,032	1,045	31,600	1,045
2023-02-24	998	1,034	998	1,034	105,900	1,034
2023-02-22	1,002	1,006	995	998	41,700	998
2023-02-21	1,011	1,023	1,004	1,008	28,100	1,008
2023-02-20	1,000	1,024	1,000	1,023	48,300	1,023
2023-02-17	987	996	987	994	46,900	994
2023-02-16	993	998	988	993	20,500	993
2023-02-15	999	999	987	987	25,500	987
2023-02-14	1,002	1,002	986	1,002	37,000	1,002
2023-02-13	997	1,016	993	999	71,100	999
2023-02-10	990	991	979	985	38,600	985
2023-02-09	979	1,003	976	996	30,800	996
2023-02-08	990	994	968	979	49,900	979
2023-02-07	1,025	1,025	985	1,007	212,400	1,007
2023-02-06	945	948	942	946	17,400	946
2023-02-03	940	944	938	941	26,900	941
2023-02-02	959	959	940	944	18,100	944
2023-02-01	954	961	949	956	13,500	956
2023-01-31	949	958	949	954	21,200	954
2023-01-30	943	952	943	949	18,600	949
2023-01-27	937	944	937	943	22,300	943
2023-01-26	940	944	932	934	19,800	934
2023-01-25	947	947	935	942	20,000	942
2023-01-24	937	951	933	947	43,700	947
2023-01-23	933	938	931	932	17,700	932
2023-01-20	917	933	916	930	31,300	930
2023-01-19	918	926	914	917	19,000	917
2023-01-18	915	924	911	919	19,000	919
2023-01-17	912	918	912	915	13,600	915
2023-01-16	918	919	905	912	23,500	912
2023-01-13	930	938	921	926	23,900	926
2023-01-12	937	939	930	938	13,300	938
2023-01-11	942	944	937	942	15,100	942
2023-01-10	934	939	934	939	20,900	939
2023-01-06	914	927	914	926	32,800	926
2023-01-05	916	916	907	914	26,400	914
2023-01-04	930	931	913	917	31,700	917

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 [2023年度]

7482 (株)シモジマの時系列データ [2023年度]