シモジマ(7482) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 1,335.0 1,352.0 1,317.0 1,352.0 21,500
2020/09/17 1,322.0 1,339.0 1,304.0 1,335.0 10,100
2020/09/16 1,308.0 1,320.0 1,304.0 1,320.0 13,000
2020/09/15 1,281.0 1,297.0 1,281.0 1,296.0 4,800
2020/09/14 1,279.0 1,290.0 1,272.0 1,290.0 7,400
2020/09/11 1,279.0 1,280.0 1,260.0 1,277.0 14,500
2020/09/10 1,273.0 1,278.0 1,267.0 1,267.0 7,300
2020/09/09 1,269.0 1,282.0 1,255.0 1,270.0 15,400
2020/09/08 1,255.0 1,275.0 1,253.0 1,275.0 10,100
2020/09/07 1,230.0 1,260.0 1,230.0 1,253.0 3,800
2020/09/04 1,230.0 1,234.0 1,229.0 1,229.0 3,000
2020/09/03 1,234.0 1,239.0 1,221.0 1,233.0 4,300
2020/09/02 1,226.0 1,227.0 1,211.0 1,220.0 2,300
2020/09/01 1,222.0 1,223.0 1,209.0 1,209.0 3,000
2020/08/31 1,208.0 1,228.0 1,208.0 1,215.0 3,800
2020/08/28 1,236.0 1,236.0 1,220.0 1,225.0 5,300
2020/08/27 1,243.0 1,254.0 1,218.0 1,225.0 4,200
2020/08/26 1,245.0 1,254.0 1,243.0 1,243.0 2,100
2020/08/25 1,249.0 1,255.0 1,248.0 1,252.0 3,900
2020/08/24 1,265.0 1,269.0 1,249.0 1,249.0 7,300
2020/08/21 1,252.0 1,262.0 1,246.0 1,262.0 3,200
2020/08/20 1,250.0 1,258.0 1,245.0 1,246.0 3,000
2020/08/19 1,260.0 1,260.0 1,250.0 1,250.0 4,000
2020/08/18 1,245.0 1,269.0 1,245.0 1,260.0 5,600
2020/08/17 1,253.0 1,253.0 1,245.0 1,245.0 1,100
2020/08/14 1,280.0 1,280.0 1,241.0 1,241.0 7,400
2020/08/13 1,260.0 1,289.0 1,260.0 1,289.0 14,600
2020/08/12 1,233.0 1,260.0 1,233.0 1,260.0 15,200
2020/08/11 1,213.0 1,233.0 1,199.0 1,230.0 8,600
2020/08/07 1,213.0 1,213.0 1,198.0 1,205.0 3,400
2020/08/06 1,215.0 1,233.0 1,206.0 1,207.0 3,900
2020/08/05 1,201.0 1,210.0 1,191.0 1,210.0 4,900
2020/08/04 1,203.0 1,204.0 1,171.0 1,196.0 6,900
2020/08/03 1,181.0 1,181.0 1,148.0 1,171.0 8,400
2020/07/31 1,198.0 1,205.0 1,151.0 1,151.0 11,600
2020/07/30 1,238.0 1,238.0 1,193.0 1,202.0 4,700
2020/07/29 1,253.0 1,253.0 1,204.0 1,211.0 22,100
2020/07/28 1,248.0 1,253.0 1,240.0 1,253.0 7,400
2020/07/27 1,230.0 1,236.0 1,210.0 1,236.0 10,700
2020/07/22 1,259.0 1,259.0 1,200.0 1,200.0 10,600
2020/07/21 1,222.0 1,259.0 1,222.0 1,259.0 11,000
2020/07/20 1,220.0 1,230.0 1,220.0 1,222.0 7,200
2020/07/17 1,214.0 1,220.0 1,212.0 1,220.0 5,400
2020/07/16 1,193.0 1,204.0 1,187.0 1,195.0 4,400
2020/07/15 1,176.0 1,193.0 1,170.0 1,193.0 5,300
2020/07/14 1,175.0 1,175.0 1,162.0 1,172.0 5,300
2020/07/13 1,171.0 1,175.0 1,160.0 1,175.0 5,900
2020/07/10 1,167.0 1,186.0 1,166.0 1,171.0 10,200
2020/07/09 1,205.0 1,205.0 1,170.0 1,170.0 7,400
2020/07/08 1,236.0 1,236.0 1,185.0 1,185.0 9,800