7482 (株)シモジマ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,2831,2941,2831,29010,0001,290
2024-12-051,2731,2841,2731,2749,2001,274
2024-12-041,2891,2921,2721,27210,3001,272
2024-12-031,2841,2991,2841,29214,0001,292
2024-12-021,2721,2861,2721,2855,3001,285
2024-11-291,2801,2831,2721,2727,9001,272
2024-11-281,2701,2801,2701,2805,7001,280
2024-11-271,2941,2951,2681,27017,5001,270
2024-11-261,2831,2981,2821,2949,5001,294
2024-11-251,2881,2931,2791,28212,9001,282
2024-11-221,2761,2861,2761,2766,9001,276
2024-11-211,2921,2921,2771,2775,6001,277
2024-11-201,2931,2941,2821,2849,4001,284
2024-11-191,3111,3111,2941,2947,3001,294
2024-11-181,2961,3081,2961,3046,1001,304
2024-11-151,3051,3101,2961,2966,8001,296
2024-11-141,2931,3041,2861,29112,3001,291
2024-11-131,3091,3141,2931,29513,3001,295
2024-11-121,3051,3411,3051,31022,3001,310
2024-11-111,3491,3491,3021,30217,7001,302
2024-11-081,3601,3621,3441,3495,4001,349
2024-11-071,3161,3581,3161,3589,6001,358
2024-11-061,3061,3231,3061,3167,7001,316
2024-11-051,3131,3141,3031,3039,5001,303
2024-11-011,3041,3171,3041,3059,9001,305
2024-10-311,3081,3331,3081,32512,0001,325
2024-10-301,3141,3311,2971,29737,3001,297
2024-10-291,3071,3271,3071,3196,4001,319
2024-10-281,2921,3151,2851,30711,2001,307
2024-10-251,3061,3121,2901,29212,6001,292
2024-10-241,3091,3211,3021,31413,9001,314
2024-10-231,3221,3281,3071,31414,2001,314
2024-10-221,3481,3481,3221,32213,1001,322
2024-10-211,3351,3531,3351,3487,7001,348
2024-10-181,3381,3411,3331,3333,3001,333
2024-10-171,3421,3471,3281,33211,3001,332
2024-10-161,3281,3471,3281,34210,3001,342
2024-10-151,3461,3531,3381,34112,9001,341
2024-10-111,3401,3441,3341,34111,6001,341
2024-10-101,3571,3571,3421,3465,5001,346
2024-10-091,3651,3701,3541,3586,3001,358
2024-10-081,3851,3851,3651,3657,7001,365
2024-10-071,3851,3911,3711,38817,1001,388
2024-10-041,3481,3731,3481,37118,7001,371
2024-10-031,3481,3561,3351,34818,3001,348
2024-10-021,3351,3391,3201,32622,9001,326
2024-10-011,3041,3461,3041,33515,9001,335
2024-09-301,3111,3251,3001,30225,6001,302
2024-09-271,3531,3531,3231,32623,9001,326
2024-09-261,3541,3721,3511,36539,2001,365
2024-09-251,3381,3491,3331,34217,7001,342
2024-09-241,3261,3381,3101,33334,1001,333
2024-09-201,3161,3161,3051,31522,6001,315
2024-09-191,3001,3071,2851,30524,4001,305
2024-09-181,2861,2901,2711,29023,7001,290
2024-09-171,2721,2821,2691,27915,8001,279
2024-09-131,2681,2741,2601,26724,4001,267
2024-09-121,2671,2791,2591,26025,4001,260
2024-09-111,2981,2981,2551,26731,2001,267
2024-09-101,3001,3101,2931,29812,6001,298
2024-09-091,2841,3001,2681,29317,1001,293
2024-09-061,2881,3051,2821,29727,7001,297
2024-09-051,2701,2871,2621,27613,9001,276
2024-09-041,2751,2901,2621,27021,4001,270
2024-09-031,2831,3041,2831,30013,3001,300
2024-09-021,2971,3001,2771,28324,1001,283
2024-08-301,2881,2941,2801,29411,7001,294
2024-08-291,2791,2851,2721,28414,2001,284
2024-08-281,2801,2821,2631,27417,5001,274
2024-08-271,2491,2801,2491,28014,9001,280
2024-08-261,2511,2581,2461,24816,1001,248
2024-08-231,2301,2481,2301,2458,9001,245
2024-08-221,2321,2321,2201,2275,7001,227
2024-08-211,2191,2311,2141,22310,4001,223
2024-08-201,2221,2361,2181,23521,1001,235
2024-08-191,2241,2241,2011,20130,9001,201
2024-08-161,2201,2241,2101,22414,6001,224
2024-08-151,2001,2111,1931,20126,8001,201
2024-08-141,1841,1951,1681,19416,4001,194
2024-08-131,1521,1691,1231,16465,5001,164
2024-08-091,1981,2181,1671,19157,1001,191
2024-08-081,1661,1931,1561,17337,5001,173
2024-08-071,1501,2071,1401,18736,2001,187
2024-08-061,1701,2311,1601,16273,1001,162
2024-08-051,1651,1751,0801,13065,7001,130
2024-08-021,2651,2671,2181,21858,3001,218
2024-08-011,3031,3031,2751,28032,6001,280
2024-07-311,2851,3231,2761,32326,8001,323
2024-07-301,3001,3001,2861,29221,5001,292
2024-07-291,3001,3081,2901,30624,6001,306
2024-07-261,2781,2981,2701,28024,7001,280
2024-07-251,2921,3021,2801,28827,2001,288
2024-07-241,3241,3281,2961,30527,3001,305
2024-07-231,3291,3391,3191,32821,6001,328
2024-07-221,3561,3571,3281,32820,4001,328
2024-07-191,3631,3631,3361,35721,5001,357
2024-07-181,3621,3701,3481,36330,0001,363
2024-07-171,3701,3701,3581,36211,8001,362
2024-07-161,3601,3651,3591,36014,9001,360
2024-07-121,3501,3771,3461,36931,8001,369
2024-07-111,3551,3661,3451,35918,7001,359
2024-07-101,3591,3591,3411,34925,4001,349
2024-07-091,3601,3691,3481,35919,8001,359
2024-07-081,3691,3801,3531,35419,7001,354
2024-07-051,3951,3951,3631,36317,6001,363
2024-07-041,3751,3951,3711,39534,7001,395
2024-07-031,3431,3711,3431,37131,7001,371
2024-07-021,3481,3481,3311,34317,2001,343
2024-07-011,3561,3561,3271,34016,6001,340
2024-06-281,3581,3581,3211,33819,4001,338
2024-06-271,3571,3611,3511,35820,7001,358
2024-06-261,3751,3751,3531,37419,9001,374
2024-06-251,3411,3681,3341,36725,5001,367
2024-06-241,3401,3421,3151,34231,4001,342
2024-06-211,3071,3381,3001,32322,4001,323
2024-06-201,2971,3071,2891,30722,0001,307
2024-06-191,2981,3001,2901,30013,0001,300
2024-06-181,2921,2981,2641,29821,1001,298
2024-06-171,2901,2921,2681,28816,5001,288
2024-06-141,2541,2941,2541,29129,8001,291
2024-06-131,2991,2991,2661,26930,6001,269
2024-06-121,2981,3001,2811,29915,2001,299
2024-06-111,2951,2981,2881,29813,3001,298
2024-06-101,2741,2951,2701,29512,1001,295
2024-06-071,2601,2741,2571,2748,5001,274
2024-06-061,2751,2751,2581,26411,3001,264
2024-06-051,2811,2821,2641,27513,6001,275
2024-06-041,3001,3001,2851,29810,9001,298
2024-06-031,2991,3031,2801,30313,3001,303
2024-05-311,2741,3001,2641,30014,9001,300
2024-05-301,2501,2701,2371,27020,3001,270
2024-05-291,2891,2891,2581,25814,6001,258
2024-05-281,2971,3011,2801,28010,3001,280
2024-05-271,2781,2941,2781,29410,2001,294
2024-05-241,2791,2891,2791,27913,7001,279
2024-05-231,2941,3031,2771,29616,8001,296
2024-05-221,3081,3081,2771,29419,0001,294
2024-05-211,2981,3171,2981,30821,4001,308
2024-05-201,2601,2941,2601,29429,1001,294
2024-05-171,2521,2591,2371,25617,4001,256
2024-05-161,2691,2691,2421,25615,2001,256
2024-05-151,2901,2901,2581,26218,6001,262
2024-05-141,2871,2901,2571,29048,4001,290
2024-05-131,2391,2481,2301,23019,7001,230
2024-05-101,2531,2591,2371,2377,8001,237
2024-05-091,2351,2521,2351,2498,6001,249
2024-05-081,2511,2531,2351,23510,5001,235
2024-05-071,2571,2601,2531,25410,9001,254
2024-05-021,2551,2651,2501,2567,6001,256
2024-05-011,2641,2641,2551,2564,8001,256
2024-04-301,2681,2681,2551,26812,2001,268
2024-04-261,2261,2461,2181,24616,4001,246
2024-04-251,2461,2461,2261,22615,9001,226
2024-04-241,2551,2601,2421,25325,0001,253
2024-04-231,2481,2591,2441,25310,5001,253
2024-04-221,2451,2521,2411,2469,6001,246
2024-04-191,2661,2661,2211,22724,6001,227
2024-04-181,2601,2731,2561,26821,0001,268
2024-04-171,2951,2951,2601,26017,1001,260
2024-04-161,3291,3291,2921,29336,7001,293
2024-04-151,3311,3431,3251,33616,7001,336
2024-04-121,3421,3421,3301,33119,6001,331
2024-04-111,3351,3441,3241,33213,2001,332
2024-04-101,3281,3401,3281,3408,4001,340
2024-04-091,3121,3321,3121,32813,2001,328
2024-04-081,3171,3201,3071,31215,6001,312
2024-04-051,3051,3221,3041,31417,7001,314
2024-04-041,3501,3501,3181,32231,7001,322
2024-04-031,3351,3581,3311,35220,8001,352
2024-04-021,3591,3621,3321,33921,9001,339
2024-04-011,3781,3801,3521,35918,6001,359
2024-03-291,3851,4021,3691,37425,3001,374
2024-03-281,4351,4501,3831,385150,8001,385
2024-03-271,4661,4841,4471,471242,1001,471
2024-03-261,4411,4771,4351,46683,6001,466
2024-03-251,4171,4391,4071,42864,4001,428
2024-03-221,3941,4251,3921,42339,0001,423
2024-03-211,3901,4111,3831,39388,0001,393
2024-03-191,3701,3761,3521,37620,9001,376
2024-03-181,3731,3861,3701,37033,9001,370
2024-03-151,3871,3881,3681,37334,9001,373
2024-03-141,3651,3881,3651,37828,9001,378
2024-03-131,3801,3801,3531,35824,2001,358
2024-03-121,3281,3801,3151,38046,0001,380
2024-03-111,3511,3511,3251,33653,8001,336
2024-03-081,3201,3641,3201,357129,6001,357
2024-03-071,3311,3421,3201,326109,9001,326
2024-03-061,2991,3351,2981,333123,7001,333
2024-03-051,2651,3041,2651,30072,0001,300
2024-03-041,2931,2931,2691,27498,9001,274
2024-03-011,3071,3131,2841,29161,2001,291
2024-02-291,3251,3271,2961,31088,0001,310
2024-02-281,3001,3171,3001,31587,9001,315
2024-02-271,2931,3221,2871,30746,1001,307
2024-02-261,3211,3211,2921,29344,8001,293
2024-02-221,2941,3121,2861,31031,1001,310
2024-02-211,2751,2941,2751,28525,7001,285
2024-02-201,2841,2841,2761,27823,3001,278
2024-02-191,2681,2801,2611,27523,3001,275
2024-02-161,2531,2731,2411,27228,2001,272
2024-02-151,2601,2601,2361,24036,5001,240
2024-02-141,2891,2891,2501,26039,0001,260
2024-02-131,2491,2961,2421,28582,4001,285
2024-02-091,3211,3421,3101,31356,3001,313
2024-02-081,3021,3301,2831,32742,3001,327
2024-02-071,2891,3001,2811,29624,7001,296
2024-02-061,2901,3061,2841,29121,1001,291
2024-02-051,3281,3281,2711,291135,9001,291
2024-02-021,3321,3321,3031,31422,9001,314
2024-02-011,3201,3321,3201,32514,9001,325
2024-01-311,3211,3281,3141,32612,7001,326
2024-01-301,3451,3451,3231,32315,7001,323
2024-01-291,3181,3411,3181,33815,2001,338
2024-01-261,3091,3221,3081,31420,2001,314
2024-01-251,3101,3181,3101,31215,1001,312
2024-01-241,3211,3271,3121,31215,8001,312
2024-01-231,3301,3381,3121,32120,9001,321
2024-01-221,3151,3281,3141,32718,7001,327
2024-01-191,3141,3171,2961,30817,6001,308
2024-01-181,2981,3171,2981,31322,8001,313
2024-01-171,2991,3241,2971,29826,5001,298
2024-01-161,3261,3261,2951,29922,5001,299
2024-01-151,3191,3351,3151,32320,7001,323
2024-01-121,3401,3441,3071,32225,6001,322
2024-01-111,3301,3391,3141,33634,3001,336
2024-01-101,3201,3321,3151,32526,3001,325
2024-01-091,3081,3311,3081,31431,5001,314
2024-01-051,3001,3151,2961,30215,8001,302
2024-01-041,2771,2991,2651,29818,1001,298

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