1. HOME >
  2. 株価時系列 >
  3. 7482 >
  4. 2019年

7482 (株)シモジマ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2151,2151,1851,1896,2001,189
2019-12-271,2321,2361,2131,2195,9001,219
2019-12-261,2101,2311,2051,2317,6001,231
2019-12-251,2191,2231,2011,2045,8001,204
2019-12-241,2431,2471,2151,22210,5001,222
2019-12-231,2441,2511,2401,2403,5001,240
2019-12-201,2551,2601,2381,2389,2001,238
2019-12-191,2581,2651,2491,2545,6001,254
2019-12-181,2901,2901,2511,25813,3001,258
2019-12-171,2831,2901,2721,2907,3001,290
2019-12-161,2691,2771,2631,2695,4001,269
2019-12-131,2471,2791,2421,26923,0001,269
2019-12-121,2471,2471,2191,22918,2001,229
2019-12-111,2331,2471,2291,24710,4001,247
2019-12-101,2261,2421,2201,2378,7001,237
2019-12-091,2291,2371,2151,2325,8001,232
2019-12-061,2261,2331,2121,2136,6001,213
2019-12-051,2251,2331,2171,2254,7001,225
2019-12-041,2101,2331,2081,2226,7001,222
2019-12-031,2391,2391,2061,2108,6001,210
2019-12-021,2471,2521,2361,2405,7001,240
2019-11-291,2511,2561,2351,2473,2001,247
2019-11-281,2331,2601,2331,2514,3001,251
2019-11-271,2201,2361,2181,2365,3001,236
2019-11-261,2861,2861,2091,20915,1001,209
2019-11-251,2641,2841,2641,2815,4001,281
2019-11-221,2461,2691,2461,2596,9001,259
2019-11-211,2491,2541,2341,2465,4001,246
2019-11-201,2741,2741,2421,2547,1001,254
2019-11-191,2911,2951,2781,2825,2001,282
2019-11-181,2941,2991,2841,29110,3001,291
2019-11-151,2951,2961,2811,2956,6001,295
2019-11-141,2621,3001,2621,30025,1001,300
2019-11-131,2631,2651,2551,2584,7001,258
2019-11-121,2671,2681,2531,2628,3001,262
2019-11-111,2561,2671,2561,2678,3001,267
2019-11-081,2541,2601,2401,2608,5001,260
2019-11-071,2561,2561,2321,2438,4001,243
2019-11-061,2511,2671,2511,26413,1001,264
2019-11-051,2391,2651,2391,26520,2001,265
2019-11-011,2021,2301,2021,2252,8001,225
2019-10-311,2461,2461,2081,2086,3001,208
2019-10-301,2161,2671,1811,26730,9001,267
2019-10-291,2001,2161,2001,2169,3001,216
2019-10-281,2001,2001,1871,1973,2001,197
2019-10-251,2001,2171,2001,20711,4001,207
2019-10-241,1941,2201,1941,20019,4001,200
2019-10-231,1761,1951,1761,1944,6001,194
2019-10-211,1801,1821,1721,1752,5001,175
2019-10-181,1741,1811,1641,1819,3001,181
2019-10-171,1881,1881,1631,1747,3001,174
2019-10-161,1741,1971,1701,1979,6001,197
2019-10-151,1721,1791,1451,1676,3001,167
2019-10-111,1551,1591,1431,1433,8001,143
2019-10-101,1531,1531,1461,1502,0001,150
2019-10-091,1501,1561,1331,1563,4001,156
2019-10-081,1531,1571,1331,1535,8001,153
2019-10-071,1621,1621,1331,1432,8001,143
2019-10-041,1511,1541,1421,1532,9001,153
2019-10-031,1451,1621,1361,1514,0001,151
2019-10-021,1481,1981,1481,1717,7001,171
2019-10-011,1321,1491,1321,1422,7001,142
2019-09-301,1471,1471,1141,1155,6001,115
2019-09-271,1801,1801,1511,15511,7001,155
2019-09-261,1701,2001,1701,20014,3001,200
2019-09-251,1641,1671,1591,1675,9001,167
2019-09-241,1501,1571,1481,1509,3001,150
2019-09-201,1361,1481,1331,1484,5001,148
2019-09-191,1161,1371,1061,13710,7001,137
2019-09-181,1341,1501,1031,11310,7001,113
2019-09-171,1481,1571,1261,13411,8001,134
2019-09-131,1381,1481,1251,14826,3001,148
2019-09-121,1431,1491,1121,11916,3001,119
2019-09-111,0951,1511,0881,15113,7001,151
2019-09-101,0801,1031,0791,0898,3001,089
2019-09-091,0531,0841,0531,0805,6001,080
2019-09-061,0351,0511,0351,0514,1001,051
2019-09-051,0191,0421,0191,0416,6001,041
2019-09-041,0231,0321,0161,0164,1001,016
2019-09-031,0141,0321,0141,0292,0001,029
2019-09-021,0131,0191,0121,0152,5001,015
2019-08-301,0111,0161,0071,0136,7001,013
2019-08-291,0091,0171,0081,0095,2001,009
2019-08-281,0141,0161,0091,0103,3001,010
2019-08-271,0121,0301,0121,0142,3001,014
2019-08-261,0301,0301,0111,0119,0001,011
2019-08-231,0121,0351,0121,0302,9001,030
2019-08-221,0251,0271,0121,0125,8001,012
2019-08-211,0311,0361,0051,0057,6001,005
2019-08-201,0261,0341,0261,0312,0001,031
2019-08-191,0211,0281,0211,0254,7001,025
2019-08-161,0151,0301,0151,0204,3001,020
2019-08-151,0111,0171,0071,0153,4001,015
2019-08-141,0171,0231,0111,0235,6001,023
2019-08-131,0201,0251,0061,0159,7001,015
2019-08-091,0401,0401,0221,0245,3001,024
2019-08-081,0231,0491,0231,0315,0001,031
2019-08-071,0461,0461,0231,0237,9001,023
2019-08-061,0331,0581,0281,05513,5001,055
2019-08-051,0791,0991,0631,0639,3001,063
2019-08-021,1151,1201,0831,0838,8001,083
2019-08-011,1011,1311,1011,1312,6001,131
2019-07-311,1151,1301,1001,1004,8001,100
2019-07-301,1011,1151,0991,1153,8001,115
2019-07-291,1001,1091,0901,1013,2001,101
2019-07-261,1141,1141,0971,1022,7001,102
2019-07-251,1031,1151,1031,1151,5001,115
2019-07-241,1201,1201,1021,1078,0001,107
2019-07-231,1051,1201,1051,1184,6001,118
2019-07-221,1081,1191,1021,1027,2001,102
2019-07-191,1201,1331,1071,1096,8001,109
2019-07-181,1391,1421,1181,11816,0001,118
2019-07-171,1451,1461,1221,1346,1001,134
2019-07-161,1601,1631,1451,1459,2001,145
2019-07-121,1551,1601,1551,15610,7001,156
2019-07-111,1251,1551,1251,1555,8001,155
2019-07-101,1341,1511,1261,12611,3001,126
2019-07-091,1491,1571,1321,1343,1001,134
2019-07-081,1551,1551,1361,1427,4001,142
2019-07-051,1221,1641,1221,16412,0001,164
2019-07-041,1521,1641,1191,12216,5001,122
2019-07-031,0971,1771,0971,15143,3001,151
2019-07-021,0901,1001,0901,0973,6001,097
2019-07-011,0981,1041,0801,08010,3001,080
2019-06-281,1001,1081,0791,0798,6001,079
2019-06-271,0921,1151,0921,1152,7001,115
2019-06-261,1181,1291,0901,0929,4001,092
2019-06-251,1091,1311,1091,1188,3001,118
2019-06-241,0971,1091,0971,1092,0001,109
2019-06-211,1211,1211,0921,0948,3001,094
2019-06-201,1221,1221,1081,1213,2001,121
2019-06-191,1131,1221,1051,1225,8001,122
2019-06-181,1221,1221,0911,1089,1001,108
2019-06-171,1081,1221,1081,1224,4001,122
2019-06-141,0951,1101,0811,1088,7001,108
2019-06-131,1121,1151,0921,0927,6001,092
2019-06-121,1521,1521,1401,1425,7001,142
2019-06-111,1351,1671,1351,1528,4001,152
2019-06-101,1151,1351,1151,1353,6001,135
2019-06-071,0881,1191,0861,1084,5001,108
2019-06-061,1131,1241,0701,0704,8001,070
2019-06-051,0811,1221,0801,1138,8001,113
2019-06-041,0281,0841,0281,0816,1001,081
2019-06-031,0211,0371,0171,0207,2001,020
2019-05-311,0371,0371,0251,0305,4001,030
2019-05-301,0531,0531,0371,0445,5001,044
2019-05-291,0711,0711,0531,0584,5001,058
2019-05-281,0731,0801,0711,0712,5001,071
2019-05-271,0691,0791,0661,0732,7001,073
2019-05-241,0761,0811,0621,0648,9001,064
2019-05-231,0761,0861,0751,0765,0001,076
2019-05-221,0811,0811,0751,0755,4001,075
2019-05-211,0771,0891,0771,0813,9001,081
2019-05-201,0751,0861,0721,0774,5001,077
2019-05-171,0521,0711,0521,0715,1001,071
2019-05-161,0791,0791,0311,0419,5001,041
2019-05-151,1021,1021,0591,0687,7001,068
2019-05-141,0901,0901,0541,0858,4001,085
2019-05-131,1611,1611,0941,09926,1001,099
2019-05-101,1221,1711,1221,15513,1001,155
2019-05-091,1771,1781,1141,12211,9001,122
2019-05-081,1781,2081,1751,17716,8001,177
2019-05-071,1921,1921,1741,1786,1001,178
2019-04-261,1931,1951,1921,1926,2001,192
2019-04-251,1681,1991,1671,1967,1001,196
2019-04-241,1721,1801,1681,1698,4001,169
2019-04-231,1701,1761,1341,16812,7001,168
2019-04-221,1631,1721,1631,1703,5001,170
2019-04-191,1611,1641,1611,1632,4001,163
2019-04-181,1561,1601,1561,1583,7001,158
2019-04-171,1721,1721,1521,1553,1001,155
2019-04-161,1741,1801,1741,1752,6001,175
2019-04-151,1521,1821,1521,1819,3001,181
2019-04-121,1511,1521,1421,1463,0001,146
2019-04-111,1401,1491,1391,1485,0001,148
2019-04-101,1501,1501,1361,1391,8001,139
2019-04-091,1631,1631,1521,1533,8001,153
2019-04-081,1691,1721,1521,1578,9001,157
2019-04-051,1401,1871,1401,17914,0001,179
2019-04-041,1351,1491,1231,1406,5001,140
2019-04-031,1211,1341,1071,13110,3001,131
2019-04-021,1241,1301,1201,1235,8001,123
2019-04-011,1361,1361,1081,11515,2001,115
2019-03-291,1261,1581,1261,13510,0001,135
2019-03-281,1371,1371,1061,12616,8001,126
2019-03-271,1881,1941,1451,14545,6001,145
2019-03-261,2041,2241,2011,212101,3001,212
2019-03-251,2121,2121,2001,20060,9001,200
2019-03-221,2151,2151,2071,21244,1001,212
2019-03-201,2121,2151,2061,21328,3001,213
2019-03-191,2151,2151,2071,21134,0001,211
2019-03-181,1841,2171,1841,21734,2001,217
2019-03-151,1921,2051,1821,18347,7001,183
2019-03-141,1581,1951,1581,18730,5001,187
2019-03-131,1501,1581,1481,1546,1001,154
2019-03-121,1381,1521,1381,15113,0001,151
2019-03-111,1501,1571,1271,13532,1001,135
2019-03-081,1641,1641,1461,15018,0001,150
2019-03-071,1621,1701,1601,16512,8001,165
2019-03-061,1571,1631,1521,16217,0001,162
2019-03-051,1501,1571,1481,1578,3001,157
2019-03-041,1431,1631,1411,15014,2001,150
2019-03-011,1341,1411,1311,1416,7001,141
2019-02-281,1301,1371,1021,13611,9001,136
2019-02-271,1321,1351,1251,1306,7001,130
2019-02-261,1301,1351,1161,1315,5001,131
2019-02-251,1211,1301,1171,13012,6001,130
2019-02-221,1281,1331,1121,11712,3001,117
2019-02-211,1341,1391,1241,1359,5001,135
2019-02-201,1211,1381,1171,1364,9001,136
2019-02-191,1451,1451,1001,12311,9001,123
2019-02-181,1291,1481,1271,1489,7001,148
2019-02-151,1361,1361,1261,1275,4001,127
2019-02-141,1201,1411,1141,14110,2001,141
2019-02-131,1201,1301,1101,1205,8001,120
2019-02-121,1191,1191,0801,1168,9001,116
2019-02-081,1251,1431,1051,11410,6001,114
2019-02-071,1361,1441,1331,1414,5001,141
2019-02-061,1441,1471,1271,1454,8001,145
2019-02-051,0871,1471,0841,1479,0001,147
2019-02-041,1001,1251,0731,08721,5001,087
2019-02-011,0641,0641,0381,04618,3001,046
2019-01-311,0631,0701,0621,06411,0001,064
2019-01-301,0701,0861,0611,06315,1001,063
2019-01-291,0571,0671,0541,0639,6001,063
2019-01-281,0851,0851,0631,0669,3001,066
2019-01-251,1121,1201,0821,08511,9001,085
2019-01-241,0591,1301,0581,12510,9001,125
2019-01-231,0691,0691,0531,05811,6001,058
2019-01-221,0701,0771,0511,0695,7001,069
2019-01-211,0821,0821,0561,06813,6001,068
2019-01-181,1361,1361,0601,07427,6001,074
2019-01-171,1301,1401,1001,13622,2001,136
2019-01-161,1331,1381,1191,1308,7001,130
2019-01-151,1201,1451,1051,13311,5001,133
2019-01-111,0861,1351,0771,12123,3001,121
2019-01-101,0391,0891,0391,0869,2001,086
2019-01-091,0031,0481,0031,04410,4001,044
2019-01-081,0121,0209901,0037,2001,003
2019-01-079961,0229861,00918,5001,009
2019-01-0498098096997212,500972

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