7482 (株)シモジマ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1,401 | 1,410 | 1,401 | 1,405 | 18,800 | 1,405 |
| 2026-01-14 | 1,406 | 1,411 | 1,400 | 1,405 | 21,800 | 1,405 |
| 2026-01-13 | 1,401 | 1,407 | 1,391 | 1,400 | 31,200 | 1,400 |
| 2026-01-09 | 1,391 | 1,399 | 1,388 | 1,394 | 17,400 | 1,394 |
| 2026-01-08 | 1,404 | 1,410 | 1,387 | 1,392 | 19,800 | 1,392 |
| 2026-01-07 | 1,399 | 1,408 | 1,389 | 1,393 | 32,000 | 1,393 |
| 2026-01-06 | 1,380 | 1,400 | 1,378 | 1,399 | 28,400 | 1,399 |
| 2026-01-05 | 1,373 | 1,385 | 1,369 | 1,372 | 28,100 | 1,372 |
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