1. HOME >
  2. 株価時系列 >
  3. 7482 >
  4. 2004年

7482 (株)シモジマ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,4771,4771,4601,4602,9001,216.67
2004-12-291,5001,5001,4571,46210,9001,218.33
2004-12-281,4861,4881,4851,4872,1001,239.17
2004-12-271,4721,4901,4541,45713,1001,214.17
2004-12-241,4671,4901,4671,46912,3001,224.17
2004-12-221,4731,4801,4661,4675,3001,222.50
2004-12-211,4601,4811,4601,4725,9001,226.67
2004-12-201,4871,4871,4501,45013,0001,208.33
2004-12-171,4981,5251,4851,4876,2001,239.17
2004-12-161,5261,5261,4991,49916,4001,249.17
2004-12-151,5001,5261,5001,5265,4001,271.67
2004-12-141,4601,4981,4541,4988,2001,248.33
2004-12-131,4301,4671,4301,4543,3001,211.67
2004-12-101,4471,4501,4211,43021,6001,191.67
2004-12-091,4211,4641,4111,4113,2001,175.83
2004-12-081,4121,4601,4121,4461,5001,205
2004-12-071,4421,4591,4391,4392,4001,199.17
2004-12-061,4631,4691,4431,4431,2001,202.50
2004-12-031,4311,4701,4311,4637,0001,219.17
2004-12-021,4091,4701,4091,4706,4001,225
2004-12-011,3821,4291,3801,4087,3001,173.33
2004-11-301,4511,4601,4321,4424,0001,201.67
2004-11-291,4701,4701,4401,4708,3001,225
2004-11-261,4701,4841,4601,4705,5001,225
2004-11-251,4781,4781,4701,4706,2001,225
2004-11-241,4791,4861,4781,4785,0001,231.67
2004-11-221,5011,5011,4741,47810,5001,231.67
2004-11-191,5401,5401,5011,5018,4001,250.83
2004-11-181,4951,5111,4951,5033,4001,252.50
2004-11-171,4951,5011,4941,49410,5001,245
2004-11-161,5371,5371,5201,5253,8001,270.83
2004-11-151,4901,5411,4901,5366,2001,280
2004-11-121,4751,5011,4601,4707,3001,225
2004-11-111,5201,5401,4951,4957,7001,245.83
2004-11-101,4701,5181,4311,5116,5001,259.17
2004-11-091,5101,5201,4901,5206,3001,266.67
2004-11-081,5401,5501,5001,54512,5001,287.50
2004-11-051,5601,5621,5301,5396,5001,282.50
2004-11-041,6081,6081,5501,5506,5001,291.67
2004-11-021,5501,6111,5501,6066,7001,338.33
2004-11-011,5531,6001,5521,5622,0001,301.67
2004-10-291,5251,5501,5231,5504,0001,291.67
2004-10-281,5301,5501,5221,5503,1001,291.67
2004-10-271,5201,5501,5201,5304,2001,275
2004-10-261,5901,5901,5161,5239,3001,269.17
2004-10-251,6071,6371,5901,59013,2001,325
2004-10-221,6041,6351,6011,6038,9001,335.83
2004-10-211,6141,6451,6001,6346,0001,361.67
2004-10-201,6191,6441,6111,6447,5001,370
2004-10-191,6441,6501,6331,6496,0001,374.17
2004-10-181,6931,7001,6121,64510,6001,370.83
2004-10-151,6881,6971,6801,6938,3001,410.83
2004-10-141,6971,7001,6751,6885,8001,406.67
2004-10-131,6891,7091,6791,6976,9001,414.17
2004-10-121,6991,7101,6891,6896,9001,407.50
2004-10-081,7001,7101,6831,68310,8001,402.50
2004-10-071,7031,7031,6511,70110,6001,417.50
2004-10-061,6991,7041,6701,70414,5001,420
2004-10-051,6971,6981,6871,6956,4001,412.50
2004-10-041,6731,7051,6421,64214,3001,368.33
2004-10-011,5961,6131,5931,6138,5001,344.17
2004-09-301,6151,6151,5931,5948,8001,328.33
2004-09-291,6111,6151,5951,6156,2001,345.83
2004-09-281,6151,6181,6031,6185,9001,348.33
2004-09-271,6481,6481,6041,6157,6001,345.83
2004-09-241,6701,6701,6381,65230,2001,376.67
2004-09-221,6841,6841,6441,67023,6001,391.67
2004-09-211,7291,7301,6831,68716,6001,405.83
2004-09-171,7411,7411,7201,7299,3001,440.83
2004-09-161,7351,7471,7311,73310,8001,444.17
2004-09-151,7701,7701,7301,76514,0001,470.83
2004-09-141,7691,7741,7661,76912,0001,474.17
2004-09-131,7701,7991,7411,75512,8001,462.50
2004-09-101,7561,8001,7561,77035,6001,475
2004-09-091,8191,8261,8161,81622,2001,513.33
2004-09-081,8401,8401,8171,81918,0001,515.83
2004-09-071,8051,8371,8001,81715,9001,514.17
2004-09-061,7701,8301,7701,82163,3001,517.50
2004-09-031,7831,8001,7701,77063,6001,475
2004-09-021,8501,8531,8021,81496,1001,511.67
2004-09-011,8501,8891,8001,846321,2001,538.33
2004-08-312,0502,0501,8301,880777,6001,566.67
2004-08-302,0952,1402,0552,055253,3001,712.50
2004-08-272,0552,1002,0352,090160,8001,741.67
2004-08-262,0302,0652,0202,04073,8001,700
2004-08-251,9802,0301,9642,015103,7001,679.17
2004-08-241,9501,9901,9331,985107,0001,654.17
2004-08-231,9751,9921,9141,980315,9001,650
2004-08-201,7011,7351,6941,73535,7001,445.83
2004-08-191,7141,7351,7081,71915,1001,432.50
2004-08-181,7101,7301,7101,71021,9001,425
2004-08-171,7101,7191,7001,71025,4001,425
2004-08-161,7271,7271,7111,7128,6001,426.67
2004-08-131,7361,7361,7071,7128,6001,426.67
2004-08-121,7151,7381,7151,7387,7001,448.33
2004-08-111,7001,7381,6901,7386,3001,448.33
2004-08-101,6601,6841,6601,6741,4001,395
2004-08-091,6281,6601,6261,65012,0001,375
2004-08-061,6671,7001,6581,6587,8001,381.67
2004-08-051,6691,6721,6691,6704,4001,391.67
2004-08-041,6421,7001,6421,6998,6001,415.83
2004-08-031,6631,6681,6501,65510,7001,379.17
2004-08-021,6901,6951,6651,6906,8001,408.33
2004-07-301,6801,7001,6401,69522,5001,412.50
2004-07-291,7291,7291,6991,7004,5001,416.67
2004-07-281,7051,7191,6901,69017,4001,408.33
2004-07-271,7151,7201,7051,7069,3001,421.67
2004-07-261,7371,7701,7001,71012,3001,425
2004-07-231,7331,7371,7321,7373,2001,447.50
2004-07-221,7251,7601,7181,73052,0001,441.67
2004-07-211,7441,7461,7251,72533,0001,437.50
2004-07-201,7001,7281,7001,71715,3001,430.83
2004-07-161,6791,6881,6501,6808,9001,400
2004-07-151,6901,6901,6271,68018,8001,400
2004-07-141,7101,7201,6901,69015,4001,408.33
2004-07-131,7301,7301,7001,71022,6001,425
2004-07-121,6901,7401,6751,7209,4001,433.33
2004-07-091,6801,6951,6501,6709,2001,391.67
2004-07-081,6811,6891,6681,6703,4001,391.67
2004-07-071,6501,6701,6101,65116,8001,375.83
2004-07-061,7111,7391,6901,69119,9001,409.17
2004-07-051,7501,7501,7121,71812,3001,431.67
2004-07-021,7391,7701,7211,73621,3001,446.67
2004-07-011,7501,7591,7261,74149,4001,450.83
2004-06-301,7251,7301,6851,70040,6001,416.67
2004-06-291,6361,6901,6361,67022,9001,391.67
2004-06-281,6701,6751,5871,63530,0001,362.50
2004-06-251,6141,6751,6101,67029,2001,391.67
2004-06-241,5351,7301,5351,64479,1001,370
2004-06-231,5161,5301,5151,52529,7001,270.83
2004-06-221,5301,5301,5101,51514,3001,262.50
2004-06-211,5251,5401,4931,50019,2001,250
2004-06-181,5301,5301,5021,52515,9001,270.83
2004-06-171,4801,5491,4601,53063,6001,275
2004-06-161,4591,4691,4401,46942,1001,224.17
2004-06-151,4001,4301,3801,42038,4001,183.33
2004-06-141,4171,4201,3901,39039,1001,158.33
2004-06-111,4301,4301,4131,42030,4001,183.33
2004-06-101,4151,4301,4131,41742,1001,180.83
2004-06-091,4261,4261,3861,415195,2001,179.17
2004-06-081,4591,4591,4301,44022,6001,200
2004-06-071,4801,4801,4301,46242,3001,218.33
2004-06-041,3641,4501,3641,44045,1001,200
2004-06-031,3551,3751,3551,3608,8001,133.33
2004-06-021,3581,3601,3501,3557,1001,129.17
2004-06-011,3231,3601,3231,3608,5001,133.33
2004-05-311,3601,3751,3201,32053,5001,100
2004-05-281,3601,3601,3401,3406,0001,116.67
2004-05-271,3901,3901,3601,3608,8001,133.33
2004-05-261,3901,4001,3701,37033,6001,141.67
2004-05-251,3691,3701,3651,37012,8001,141.67
2004-05-241,3701,3701,3411,3417,1001,117.50
2004-05-211,3481,3601,3281,34013,3001,116.67
2004-05-201,2611,3001,2611,2904,4001,075
2004-05-181,2521,2521,2521,2521,1001,043.33
2004-05-171,3001,3101,2521,2526,1001,043.33
2004-05-141,2991,2991,2801,2801,5001,066.67
2004-05-131,3001,3001,3001,3005,5001,083.33
2004-05-121,2511,2571,2501,2501,7001,041.67
2004-05-111,2001,2601,2001,25016,4001,041.67
2004-05-101,2851,2851,2601,2603,9001,050
2004-05-071,3201,3201,3031,3032,9001,085.83
2004-05-061,3501,3501,3491,3496001,124.17
2004-04-301,3651,3651,3151,3155,5001,095.83
2004-04-281,3061,3151,3061,3152,9001,095.83
2004-04-271,3191,3191,3101,3152,1001,095.83
2004-04-261,3381,3381,3111,3114,7001,092.50
2004-04-231,3301,3321,3301,3328001,110
2004-04-221,3401,3401,3221,3224001,101.67
2004-04-211,3501,3501,3201,3204,6001,100
2004-04-201,3221,3251,3201,3222,4001,101.67
2004-04-191,3701,4001,3401,3407,6001,116.67
2004-04-161,3601,3601,3401,3602,8001,133.33
2004-04-151,3501,3651,3401,3503,9001,125
2004-04-141,3221,3571,3221,3395,3001,115.83
2004-04-131,3991,3991,3301,3822,5001,151.67
2004-04-121,3201,3251,3051,32013,5001,100
2004-04-091,3141,3141,3051,3124,8001,093.33
2004-04-081,3101,3151,2901,3155,9001,095.83
2004-04-071,2991,3101,2951,3109,7001,091.67
2004-04-061,2871,2901,2871,2872,7001,072.50
2004-04-051,2801,2901,2701,2715,5001,059.17
2004-04-021,2671,2901,2671,2684,2001,056.67
2004-04-011,2651,2651,2651,2651001,054.17
2004-03-311,2701,2901,2701,2756,4001,062.50
2004-03-301,2511,2751,2511,2703,5001,058.33
2004-03-291,2601,2901,2551,2617,3001,050.83
2004-03-261,3001,3001,2501,2609,2001,050
2004-03-251,2951,3301,2951,30012,5001,083.33
2004-03-241,2851,2951,2851,2908,6001,075
2004-03-231,2721,3001,2721,2859,4001,070.83
2004-03-221,2711,3001,2701,2724,4001,060
2004-03-191,2561,2691,2551,2696,1001,057.50
2004-03-181,2501,2701,2501,2504,6001,041.67
2004-03-171,2381,2381,2251,2256,9001,020.83
2004-03-161,2401,2401,2201,2301,2001,025
2004-03-151,2101,2301,2051,2156,2001,012.50
2004-03-121,1851,2001,1851,1905,000991.67
2004-03-111,2101,2101,1651,1803,200983.33
2004-03-101,2001,2051,1901,1904,100991.67
2004-03-091,1951,2001,1901,2008,4001,000
2004-03-081,1801,1981,1801,1862,600988.33
2004-03-051,1761,1801,1661,1682,700973.33
2004-03-041,1651,1751,1651,1753,000979.17
2004-03-031,1651,1701,1651,1652,800970.83
2004-03-021,1691,1701,1531,1653,100970.83
2004-03-011,1701,1701,1501,1522,700960
2004-02-271,1481,1481,1481,1481,900956.67
2004-02-261,1481,1501,1481,1481,000956.67
2004-02-251,1481,1491,1481,1481,800956.67
2004-02-241,1501,1501,1481,148700956.67
2004-02-231,1301,1491,1301,1483,200956.67
2004-02-201,1301,1401,1301,1304,000941.67
2004-02-191,1301,1301,1251,1251,400937.50
2004-02-181,1221,1221,1221,1221,200935
2004-02-171,1201,1351,1201,1203,200933.33
2004-02-161,1191,1201,1191,1201,000933.33
2004-02-131,1201,1201,1201,1201,300933.33
2004-02-121,1151,1151,1151,115500929.17
2004-02-101,1201,1201,1201,120300933.33
2004-02-091,1351,1351,1151,115600929.17
2004-02-061,1351,1351,1351,135200945.83
2004-02-051,1101,1401,1101,1409,100950
2004-02-041,1031,1031,1001,10116,200917.50
2004-02-031,1101,1201,1021,1198,500932.50
2004-02-021,1201,1201,1001,1004,300916.67
2004-01-301,1001,1001,1001,1003,600916.67
2004-01-291,1091,1091,1091,109200924.17
2004-01-281,1001,1001,1001,100900916.67
2004-01-271,1001,1201,1001,1202,000933.33
2004-01-261,0961,1001,0951,1002,500916.67
2004-01-231,1101,1101,1001,1007,200916.67
2004-01-221,1101,1101,1101,1101,000925
2004-01-211,1001,1101,1001,1101,700925
2004-01-201,0981,1041,0961,1007,100916.67
2004-01-191,0951,0981,0951,0965,800913.33
2004-01-161,0951,0951,0951,0954,000912.50
2004-01-151,0901,0951,0901,0902,800908.33
2004-01-141,1151,1151,0951,0951,600912.50
2004-01-091,1151,1151,1151,115100929.17
2004-01-081,0901,0901,0901,0902,200908.33
2004-01-071,1101,1101,0901,0904,100908.33
2004-01-061,1101,1201,1051,1201,800933.33
2004-01-051,1591,1591,1591,159100965.83

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