7482 (株)シモジマ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,180 | 1,180 | 1,121 | 1,142 | 50,400 | 1,142 |
| 2025-04-03 | 1,212 | 1,214 | 1,196 | 1,204 | 46,000 | 1,204 |
| 2025-04-02 | 1,248 | 1,248 | 1,225 | 1,225 | 28,100 | 1,225 |
| 2025-04-01 | 1,255 | 1,258 | 1,244 | 1,248 | 21,700 | 1,248 |
| 2025-03-31 | 1,270 | 1,277 | 1,250 | 1,250 | 39,400 | 1,250 |
| 2025-03-28 | 1,290 | 1,292 | 1,272 | 1,272 | 131,100 | 1,272 |
| 2025-03-27 | 1,326 | 1,337 | 1,314 | 1,319 | 245,400 | 1,319 |
| 2025-03-26 | 1,340 | 1,343 | 1,331 | 1,338 | 55,200 | 1,338 |
| 2025-03-25 | 1,337 | 1,339 | 1,327 | 1,338 | 24,300 | 1,338 |
| 2025-03-24 | 1,343 | 1,344 | 1,329 | 1,329 | 54,000 | 1,329 |
| 2025-03-21 | 1,345 | 1,356 | 1,338 | 1,338 | 33,300 | 1,338 |
| 2025-03-19 | 1,344 | 1,357 | 1,344 | 1,352 | 13,000 | 1,352 |
| 2025-03-18 | 1,345 | 1,363 | 1,344 | 1,344 | 28,900 | 1,344 |
| 2025-03-17 | 1,338 | 1,349 | 1,335 | 1,344 | 96,700 | 1,344 |
| 2025-03-14 | 1,326 | 1,340 | 1,324 | 1,324 | 31,600 | 1,324 |
| 2025-03-13 | 1,334 | 1,344 | 1,330 | 1,337 | 20,800 | 1,337 |
| 2025-03-12 | 1,323 | 1,338 | 1,323 | 1,325 | 32,100 | 1,325 |
| 2025-03-11 | 1,325 | 1,329 | 1,316 | 1,317 | 40,800 | 1,317 |
| 2025-03-10 | 1,337 | 1,350 | 1,337 | 1,340 | 90,400 | 1,340 |
| 2025-03-07 | 1,351 | 1,351 | 1,330 | 1,337 | 68,100 | 1,337 |
| 2025-03-06 | 1,339 | 1,365 | 1,339 | 1,357 | 94,400 | 1,357 |
| 2025-03-05 | 1,313 | 1,334 | 1,313 | 1,330 | 56,500 | 1,330 |
| 2025-03-04 | 1,309 | 1,322 | 1,309 | 1,311 | 68,600 | 1,311 |
| 2025-03-03 | 1,303 | 1,318 | 1,298 | 1,308 | 79,600 | 1,308 |
| 2025-02-28 | 1,299 | 1,304 | 1,287 | 1,287 | 67,900 | 1,287 |
| 2025-02-27 | 1,280 | 1,300 | 1,277 | 1,295 | 88,600 | 1,295 |
| 2025-02-26 | 1,286 | 1,286 | 1,269 | 1,272 | 39,400 | 1,272 |
| 2025-02-25 | 1,281 | 1,290 | 1,276 | 1,286 | 38,500 | 1,286 |
| 2025-02-21 | 1,298 | 1,308 | 1,285 | 1,285 | 20,200 | 1,285 |
| 2025-02-20 | 1,306 | 1,310 | 1,299 | 1,299 | 16,000 | 1,299 |
| 2025-02-19 | 1,318 | 1,329 | 1,310 | 1,310 | 20,000 | 1,310 |
| 2025-02-18 | 1,315 | 1,324 | 1,315 | 1,318 | 10,600 | 1,318 |
| 2025-02-17 | 1,316 | 1,334 | 1,314 | 1,314 | 13,100 | 1,314 |
| 2025-02-14 | 1,329 | 1,329 | 1,314 | 1,316 | 9,700 | 1,316 |
| 2025-02-13 | 1,312 | 1,330 | 1,308 | 1,328 | 10,000 | 1,328 |
| 2025-02-12 | 1,330 | 1,336 | 1,300 | 1,300 | 24,400 | 1,300 |
| 2025-02-10 | 1,346 | 1,347 | 1,330 | 1,330 | 10,200 | 1,330 |
| 2025-02-07 | 1,335 | 1,349 | 1,322 | 1,345 | 11,500 | 1,345 |
| 2025-02-06 | 1,317 | 1,335 | 1,315 | 1,335 | 10,600 | 1,335 |
| 2025-02-05 | 1,299 | 1,317 | 1,299 | 1,308 | 12,000 | 1,308 |
| 2025-02-04 | 1,312 | 1,316 | 1,296 | 1,296 | 8,400 | 1,296 |
| 2025-02-03 | 1,316 | 1,316 | 1,294 | 1,297 | 22,000 | 1,297 |
| 2025-01-31 | 1,326 | 1,326 | 1,314 | 1,320 | 7,600 | 1,320 |
| 2025-01-30 | 1,317 | 1,325 | 1,315 | 1,325 | 14,100 | 1,325 |
| 2025-01-29 | 1,340 | 1,340 | 1,323 | 1,323 | 6,700 | 1,323 |
| 2025-01-28 | 1,315 | 1,344 | 1,315 | 1,331 | 7,900 | 1,331 |
| 2025-01-27 | 1,314 | 1,325 | 1,309 | 1,316 | 7,400 | 1,316 |
| 2025-01-24 | 1,294 | 1,312 | 1,294 | 1,299 | 8,200 | 1,299 |
| 2025-01-23 | 1,298 | 1,300 | 1,293 | 1,294 | 10,500 | 1,294 |
| 2025-01-22 | 1,294 | 1,305 | 1,294 | 1,298 | 9,300 | 1,298 |
| 2025-01-21 | 1,290 | 1,294 | 1,286 | 1,287 | 9,200 | 1,287 |
| 2025-01-20 | 1,272 | 1,292 | 1,272 | 1,286 | 10,200 | 1,286 |
| 2025-01-17 | 1,280 | 1,280 | 1,268 | 1,268 | 14,100 | 1,268 |
| 2025-01-16 | 1,296 | 1,298 | 1,278 | 1,278 | 18,400 | 1,278 |
| 2025-01-15 | 1,285 | 1,298 | 1,285 | 1,286 | 8,700 | 1,286 |
| 2025-01-14 | 1,305 | 1,305 | 1,282 | 1,283 | 25,300 | 1,283 |
| 2025-01-10 | 1,302 | 1,317 | 1,302 | 1,303 | 4,900 | 1,303 |
| 2025-01-09 | 1,310 | 1,324 | 1,302 | 1,302 | 12,500 | 1,302 |
| 2025-01-08 | 1,315 | 1,322 | 1,308 | 1,310 | 11,100 | 1,310 |
| 2025-01-07 | 1,333 | 1,333 | 1,307 | 1,307 | 16,000 | 1,307 |
| 2025-01-06 | 1,350 | 1,356 | 1,319 | 1,319 | 18,300 | 1,319 |
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