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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,197 | 1,203 | 1,197 | 1,203 | 30,600 | 1,203 |
| 2025-07-07 | 1,200 | 1,203 | 1,197 | 1,197 | 14,700 | 1,197 |
| 2025-07-04 | 1,199 | 1,204 | 1,195 | 1,197 | 20,900 | 1,197 |
| 2025-07-03 | 1,195 | 1,201 | 1,191 | 1,199 | 19,700 | 1,199 |
| 2025-07-02 | 1,187 | 1,201 | 1,184 | 1,197 | 46,100 | 1,197 |
| 2025-07-01 | 1,198 | 1,198 | 1,187 | 1,187 | 30,700 | 1,187 |
| 2025-06-30 | 1,208 | 1,208 | 1,196 | 1,196 | 28,100 | 1,196 |
| 2025-06-27 | 1,199 | 1,208 | 1,197 | 1,208 | 32,600 | 1,208 |
| 2025-06-26 | 1,198 | 1,199 | 1,193 | 1,196 | 25,100 | 1,196 |
| 2025-06-25 | 1,199 | 1,201 | 1,187 | 1,196 | 36,300 | 1,196 |
| 2025-06-24 | 1,207 | 1,209 | 1,196 | 1,201 | 67,300 | 1,201 |
| 2025-06-23 | 1,198 | 1,203 | 1,195 | 1,197 | 33,300 | 1,197 |
| 2025-06-20 | 1,210 | 1,215 | 1,192 | 1,192 | 75,700 | 1,192 |
| 2025-06-19 | 1,223 | 1,223 | 1,205 | 1,207 | 28,900 | 1,207 |
| 2025-06-18 | 1,214 | 1,223 | 1,213 | 1,223 | 31,600 | 1,223 |
| 2025-06-17 | 1,208 | 1,216 | 1,208 | 1,214 | 25,500 | 1,214 |
| 2025-06-16 | 1,198 | 1,208 | 1,197 | 1,205 | 27,700 | 1,205 |
| 2025-06-13 | 1,215 | 1,215 | 1,195 | 1,196 | 109,300 | 1,196 |
| 2025-06-12 | 1,223 | 1,223 | 1,214 | 1,215 | 35,100 | 1,215 |
| 2025-06-11 | 1,219 | 1,224 | 1,215 | 1,223 | 38,800 | 1,223 |
| 2025-06-10 | 1,211 | 1,217 | 1,210 | 1,216 | 37,100 | 1,216 |
| 2025-06-09 | 1,202 | 1,211 | 1,200 | 1,211 | 36,400 | 1,211 |
| 2025-06-06 | 1,205 | 1,209 | 1,198 | 1,202 | 27,300 | 1,202 |
| 2025-06-05 | 1,198 | 1,211 | 1,198 | 1,207 | 51,100 | 1,207 |
| 2025-06-04 | 1,190 | 1,206 | 1,183 | 1,198 | 57,800 | 1,198 |
| 2025-06-03 | 1,200 | 1,200 | 1,183 | 1,191 | 85,700 | 1,191 |
| 2025-06-02 | 1,211 | 1,217 | 1,198 | 1,203 | 69,400 | 1,203 |
| 2025-05-30 | 1,215 | 1,225 | 1,205 | 1,222 | 39,400 | 1,222 |
| 2025-05-29 | 1,220 | 1,224 | 1,207 | 1,218 | 65,100 | 1,218 |
| 2025-05-28 | 1,219 | 1,230 | 1,211 | 1,219 | 79,000 | 1,219 |
| 2025-05-27 | 1,212 | 1,220 | 1,211 | 1,212 | 57,000 | 1,212 |
| 2025-05-26 | 1,193 | 1,211 | 1,193 | 1,207 | 87,600 | 1,207 |
| 2025-05-23 | 1,189 | 1,202 | 1,185 | 1,197 | 100,500 | 1,197 |
| 2025-05-22 | 1,177 | 1,194 | 1,170 | 1,192 | 135,300 | 1,192 |
| 2025-05-21 | 1,158 | 1,194 | 1,155 | 1,186 | 449,100 | 1,186 |
| 2025-05-20 | 1,132 | 1,156 | 1,131 | 1,142 | 1,165,900 | 1,142 |
| 2025-05-19 | 1,130 | 1,130 | 1,112 | 1,119 | 400,700 | 1,119 |
| 2025-05-16 | 1,142 | 1,147 | 1,136 | 1,137 | 102,200 | 1,137 |
| 2025-05-15 | 1,159 | 1,168 | 1,149 | 1,149 | 135,800 | 1,149 |
| 2025-05-14 | 1,181 | 1,183 | 1,159 | 1,169 | 305,500 | 1,169 |
| 2025-05-13 | 1,292 | 1,297 | 1,256 | 1,278 | 64,300 | 1,278 |
| 2025-05-12 | 1,285 | 1,375 | 1,252 | 1,341 | 118,100 | 1,341 |
| 2025-05-09 | 1,261 | 1,287 | 1,259 | 1,286 | 26,100 | 1,286 |
| 2025-05-08 | 1,251 | 1,255 | 1,237 | 1,250 | 14,300 | 1,250 |
| 2025-05-07 | 1,232 | 1,278 | 1,215 | 1,257 | 58,800 | 1,257 |
| 2025-05-02 | 1,231 | 1,237 | 1,219 | 1,232 | 14,700 | 1,232 |
| 2025-05-01 | 1,238 | 1,238 | 1,220 | 1,231 | 12,300 | 1,231 |
| 2025-04-30 | 1,241 | 1,241 | 1,221 | 1,233 | 9,400 | 1,233 |
| 2025-04-28 | 1,237 | 1,244 | 1,218 | 1,242 | 32,500 | 1,242 |
| 2025-04-25 | 1,236 | 1,238 | 1,228 | 1,231 | 8,400 | 1,231 |
| 2025-04-24 | 1,252 | 1,254 | 1,225 | 1,236 | 16,000 | 1,236 |
| 2025-04-23 | 1,248 | 1,254 | 1,238 | 1,249 | 22,600 | 1,249 |
| 2025-04-22 | 1,222 | 1,247 | 1,222 | 1,238 | 9,900 | 1,238 |
| 2025-04-21 | 1,228 | 1,229 | 1,215 | 1,215 | 15,500 | 1,215 |
| 2025-04-18 | 1,202 | 1,228 | 1,202 | 1,228 | 14,900 | 1,228 |
| 2025-04-17 | 1,185 | 1,198 | 1,181 | 1,195 | 11,800 | 1,195 |
| 2025-04-16 | 1,186 | 1,191 | 1,180 | 1,185 | 15,100 | 1,185 |
| 2025-04-15 | 1,199 | 1,200 | 1,184 | 1,186 | 11,500 | 1,186 |
| 2025-04-14 | 1,180 | 1,195 | 1,179 | 1,192 | 14,400 | 1,192 |
| 2025-04-11 | 1,158 | 1,180 | 1,139 | 1,159 | 23,600 | 1,159 |
| 2025-04-10 | 1,191 | 1,191 | 1,162 | 1,183 | 21,200 | 1,183 |
| 2025-04-09 | 1,128 | 1,138 | 1,106 | 1,125 | 36,600 | 1,125 |
| 2025-04-08 | 1,131 | 1,175 | 1,131 | 1,152 | 28,000 | 1,152 |
| 2025-04-07 | 1,074 | 1,110 | 1,065 | 1,086 | 57,400 | 1,086 |
| 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