しまむら(8227)の株価時系列情報
しまむら(8227)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,750 | 3,800 | 3,750 | 3,800 | 12,000 |
| 1989/12/28 | 3,620 | 3,620 | 3,620 | 3,620 | 5,000 |
| 1989/12/27 | 3,610 | 3,610 | 3,610 | 3,610 | 6,000 |
| 1989/12/26 | 3,500 | 3,560 | 3,500 | 3,560 | 10,000 |
| 1989/12/25 | 3,500 | 3,500 | 3,500 | 3,500 | 24,000 |
| 1989/12/22 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 |
| 1989/12/21 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 |
| 1989/12/20 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 |
| 1989/12/19 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 |
| 1989/12/15 | 3,550 | 3,550 | 3,500 | 3,500 | 7,000 |
| 1989/12/14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1989/12/13 | 3,470 | 3,470 | 3,450 | 3,470 | 10,000 |
| 1989/12/12 | 3,470 | 3,470 | 3,470 | 3,470 | 2,000 |
| 1989/12/11 | 3,500 | 3,510 | 3,470 | 3,470 | 14,000 |
| 1989/12/08 | 3,500 | 3,500 | 3,450 | 3,450 | 3,000 |
| 1989/12/07 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 1989/12/06 | 3,450 | 3,500 | 3,450 | 3,500 | 3,000 |
| 1989/12/05 | 3,510 | 3,510 | 3,500 | 3,500 | 3,000 |
| 1989/12/01 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1989/11/30 | 3,500 | 3,500 | 3,450 | 3,450 | 9,000 |
| 1989/11/29 | 3,500 | 3,500 | 3,500 | 3,500 | 13,000 |
| 1989/11/28 | 3,510 | 3,510 | 3,510 | 3,510 | 6,000 |
| 1989/11/27 | 3,500 | 3,510 | 3,500 | 3,510 | 3,000 |
| 1989/11/21 | 3,510 | 3,510 | 3,500 | 3,500 | 2,000 |
| 1989/11/20 | 3,510 | 3,510 | 3,500 | 3,500 | 5,000 |
| 1989/11/17 | 3,520 | 3,520 | 3,510 | 3,510 | 4,000 |
| 1989/11/16 | 3,520 | 3,520 | 3,510 | 3,510 | 5,000 |
| 1989/11/15 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 |
| 1989/11/14 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 |
| 1989/11/09 | 3,590 | 3,590 | 3,500 | 3,500 | 2,000 |
| 1989/11/08 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 |
| 1989/11/06 | 3,550 | 3,550 | 3,500 | 3,500 | 2,000 |
| 1989/11/01 | 3,500 | 3,500 | 3,500 | 3,500 | 18,000 |
| 1989/10/31 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 |
| 1989/10/30 | 3,500 | 3,510 | 3,500 | 3,500 | 11,000 |
| 1989/10/27 | 3,550 | 3,650 | 3,550 | 3,600 | 11,000 |
| 1989/10/26 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 |
| 1989/10/25 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1989/10/24 | 3,650 | 3,650 | 3,600 | 3,650 | 8,000 |
| 1989/10/23 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1989/10/20 | 3,680 | 3,680 | 3,680 | 3,680 | 6,000 |
| 1989/10/19 | 3,500 | 3,510 | 3,500 | 3,510 | 10,000 |
| 1989/10/18 | 3,510 | 3,510 | 3,500 | 3,510 | 4,000 |
| 1989/10/17 | 3,700 | 3,710 | 3,700 | 3,710 | 4,000 |
| 1989/10/16 | 3,700 | 3,780 | 3,660 | 3,660 | 27,000 |
| 1989/10/13 | 3,800 | 3,850 | 3,800 | 3,850 | 11,000 |
| 1989/10/12 | 3,890 | 3,890 | 3,820 | 3,850 | 16,000 |
| 1989/10/11 | 3,810 | 3,950 | 3,810 | 3,850 | 49,000 |
| 1989/10/09 | 3,800 | 3,820 | 3,800 | 3,800 | 41,000 |
| 1989/10/06 | 3,660 | 3,700 | 3,640 | 3,700 | 78,000 |
| 1989/10/05 | 3,630 | 3,660 | 3,600 | 3,660 | 18,000 |
| 1989/10/04 | 3,550 | 3,620 | 3,550 | 3,600 | 41,000 |
| 1989/10/03 | 3,600 | 3,600 | 3,500 | 3,500 | 24,000 |
| 1989/10/02 | 3,550 | 3,600 | 3,550 | 3,580 | 5,000 |
| 1989/09/29 | 3,500 | 3,550 | 3,470 | 3,550 | 110,000 |
| 1989/09/28 | 3,490 | 3,490 | 3,470 | 3,470 | 15,000 |
| 1989/09/27 | 3,490 | 3,500 | 3,470 | 3,500 | 7,000 |
| 1989/09/26 | 3,450 | 3,500 | 3,450 | 3,500 | 22,000 |
| 1989/09/25 | 3,500 | 3,500 | 3,430 | 3,470 | 44,000 |
| 1989/09/22 | 3,360 | 3,550 | 3,360 | 3,440 | 80,000 |
| 1989/09/21 | 3,250 | 3,330 | 3,250 | 3,330 | 41,000 |
| 1989/09/20 | 3,200 | 3,250 | 3,200 | 3,250 | 12,000 |
| 1989/09/19 | 3,140 | 3,210 | 3,140 | 3,210 | 16,000 |
| 1989/09/14 | 3,260 | 3,290 | 3,230 | 3,290 | 14,000 |
| 1989/09/13 | 3,260 | 3,290 | 3,260 | 3,290 | 4,000 |
| 1989/09/12 | 3,310 | 3,320 | 3,300 | 3,310 | 9,000 |
| 1989/09/11 | 3,360 | 3,360 | 3,310 | 3,350 | 29,000 |
| 1989/09/08 | 3,390 | 3,390 | 3,340 | 3,370 | 11,000 |
| 1989/09/07 | 3,360 | 3,370 | 3,340 | 3,340 | 21,000 |
| 1989/09/06 | 3,350 | 3,350 | 3,300 | 3,340 | 12,000 |
| 1989/09/05 | 3,370 | 3,370 | 3,350 | 3,350 | 12,000 |
| 1989/09/04 | 3,500 | 3,500 | 3,460 | 3,470 | 22,000 |
| 1989/09/01 | 3,430 | 3,500 | 3,430 | 3,490 | 50,000 |
| 1989/08/31 | 3,340 | 3,430 | 3,340 | 3,430 | 56,000 |
| 1989/08/30 | 3,330 | 3,400 | 3,330 | 3,350 | 106,000 |
| 1989/08/29 | 3,120 | 3,320 | 3,120 | 3,320 | 92,000 |
| 1989/08/28 | 3,060 | 3,100 | 3,060 | 3,100 | 21,000 |
| 1989/08/25 | 3,000 | 3,060 | 3,000 | 3,060 | 48,000 |
| 1989/08/24 | 2,970 | 3,000 | 2,970 | 2,980 | 18,000 |
| 1989/08/23 | 2,950 | 3,000 | 2,940 | 2,970 | 19,000 |
| 1989/08/22 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1989/08/21 | 2,950 | 2,950 | 2,930 | 2,930 | 19,000 |
| 1989/08/18 | 2,930 | 2,930 | 2,930 | 2,930 | 7,000 |
| 1989/08/17 | 2,930 | 2,930 | 2,930 | 2,930 | 4,000 |
| 1989/08/16 | 2,930 | 2,930 | 2,930 | 2,930 | 14,000 |
| 1989/08/15 | 2,930 | 2,930 | 2,930 | 2,930 | 18,000 |
| 1989/08/14 | 2,930 | 2,950 | 2,920 | 2,930 | 59,000 |
| 1989/08/11 | 2,890 | 2,920 | 2,880 | 2,920 | 48,000 |
| 1989/08/10 | 2,920 | 2,920 | 2,850 | 2,850 | 7,000 |
| 1989/08/09 | 2,920 | 2,920 | 2,870 | 2,920 | 35,000 |
| 1989/08/08 | 2,850 | 2,890 | 2,840 | 2,890 | 63,000 |
| 1989/08/07 | 2,840 | 2,850 | 2,840 | 2,850 | 26,000 |
| 1989/08/04 | 2,790 | 2,850 | 2,790 | 2,830 | 26,000 |
| 1989/08/03 | 2,750 | 2,790 | 2,750 | 2,790 | 24,000 |
| 1989/08/02 | 2,700 | 2,800 | 2,700 | 2,750 | 12,000 |
| 1989/08/01 | 2,730 | 2,740 | 2,720 | 2,740 | 34,000 |
| 1989/07/31 | 2,710 | 2,730 | 2,710 | 2,730 | 7,000 |
| 1989/07/28 | 2,690 | 2,690 | 2,690 | 2,690 | 3,000 |
| 1989/07/27 | 2,650 | 2,730 | 2,650 | 2,690 | 13,000 |
| 1989/07/26 | 2,680 | 2,690 | 2,680 | 2,690 | 6,000 |
| 1989/07/25 | 2,690 | 2,720 | 2,680 | 2,680 | 14,000 |
| 1989/07/24 | 2,690 | 2,720 | 2,690 | 2,720 | 20,000 |
| 1989/07/21 | 2,680 | 2,700 | 2,680 | 2,690 | 61,000 |
| 1989/07/18 | 2,640 | 2,680 | 2,600 | 2,680 | 4,000 |
| 1989/07/17 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1989/07/14 | 2,730 | 2,730 | 2,690 | 2,690 | 17,000 |
| 1989/07/13 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 |
| 1989/07/12 | 2,700 | 2,730 | 2,660 | 2,730 | 5,000 |
| 1989/07/11 | 2,730 | 2,730 | 2,710 | 2,710 | 7,000 |
| 1989/07/10 | 2,730 | 2,730 | 2,730 | 2,730 | 10,000 |
| 1989/07/07 | 2,700 | 2,750 | 2,700 | 2,750 | 29,000 |
| 1989/07/06 | 2,660 | 2,660 | 2,660 | 2,660 | 10,000 |
| 1989/07/05 | 2,660 | 2,700 | 2,660 | 2,660 | 13,000 |
| 1989/07/04 | 2,700 | 2,700 | 2,700 | 2,700 | 9,000 |
| 1989/07/03 | 2,660 | 2,700 | 2,660 | 2,700 | 9,000 |
| 1989/06/30 | 2,700 | 2,700 | 2,660 | 2,700 | 14,000 |
| 1989/06/29 | 2,660 | 2,690 | 2,660 | 2,680 | 13,000 |
| 1989/06/28 | 2,650 | 2,670 | 2,650 | 2,670 | 22,000 |
| 1989/06/27 | 2,650 | 2,670 | 2,650 | 2,650 | 9,000 |
| 1989/06/26 | 2,610 | 2,650 | 2,610 | 2,650 | 112,000 |
| 1989/06/23 | 2,650 | 2,650 | 2,610 | 2,610 | 33,000 |
| 1989/06/22 | 2,570 | 2,650 | 2,570 | 2,650 | 5,000 |
| 1989/06/21 | 2,610 | 2,650 | 2,610 | 2,650 | 7,000 |
| 1989/06/20 | 2,650 | 2,650 | 2,640 | 2,640 | 11,000 |
| 1989/06/19 | 2,650 | 2,650 | 2,640 | 2,650 | 8,000 |
| 1989/06/16 | 2,690 | 2,700 | 2,690 | 2,690 | 4,000 |
| 1989/06/15 | 2,620 | 2,670 | 2,600 | 2,670 | 7,000 |
| 1989/06/14 | 2,580 | 2,620 | 2,580 | 2,620 | 4,000 |
| 1989/06/13 | 2,590 | 2,620 | 2,580 | 2,620 | 3,000 |
| 1989/06/12 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 |
| 1989/06/09 | 2,680 | 2,690 | 2,670 | 2,680 | 9,000 |
| 1989/06/08 | 2,600 | 2,680 | 2,600 | 2,670 | 6,000 |
| 1989/06/07 | 2,650 | 2,680 | 2,650 | 2,680 | 9,000 |
| 1989/06/06 | 2,690 | 2,690 | 2,690 | 2,690 | 3,000 |
| 1989/06/05 | 2,670 | 2,690 | 2,670 | 2,690 | 5,000 |
| 1989/06/02 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
| 1989/06/01 | 2,680 | 2,690 | 2,680 | 2,690 | 4,000 |
| 1989/05/31 | 2,700 | 2,700 | 2,680 | 2,690 | 10,000 |
| 1989/05/30 | 2,680 | 2,700 | 2,680 | 2,700 | 3,000 |
| 1989/05/29 | 2,670 | 2,700 | 2,670 | 2,700 | 61,000 |
| 1989/05/26 | 2,670 | 2,690 | 2,660 | 2,670 | 62,000 |
| 1989/05/25 | 2,650 | 2,650 | 2,630 | 2,630 | 13,000 |
| 1989/05/24 | 2,680 | 2,680 | 2,670 | 2,670 | 8,000 |
| 1989/05/23 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1989/05/22 | 2,650 | 2,690 | 2,650 | 2,670 | 11,000 |
| 1989/05/19 | 2,660 | 2,660 | 2,650 | 2,650 | 4,000 |
| 1989/05/18 | 2,660 | 2,660 | 2,650 | 2,660 | 14,000 |
| 1989/05/17 | 2,630 | 2,690 | 2,630 | 2,650 | 17,000 |
| 1989/05/16 | 2,670 | 2,670 | 2,620 | 2,620 | 10,000 |
| 1989/05/15 | 2,650 | 2,670 | 2,620 | 2,670 | 12,000 |
| 1989/05/12 | 2,600 | 2,660 | 2,600 | 2,660 | 19,000 |
| 1989/05/11 | 2,640 | 2,640 | 2,600 | 2,600 | 8,000 |
| 1989/05/10 | 2,610 | 2,640 | 2,600 | 2,600 | 18,000 |
| 1989/05/09 | 2,620 | 2,650 | 2,610 | 2,610 | 13,000 |
| 1989/05/08 | 2,600 | 2,650 | 2,600 | 2,650 | 9,000 |
| 1989/05/02 | 2,650 | 2,650 | 2,600 | 2,600 | 24,000 |
| 1989/05/01 | 2,550 | 2,650 | 2,550 | 2,650 | 16,000 |
| 1989/04/28 | 2,580 | 2,590 | 2,570 | 2,570 | 16,000 |
| 1989/04/27 | 2,500 | 2,600 | 2,500 | 2,600 | 8,000 |
| 1989/04/26 | 2,560 | 2,560 | 2,520 | 2,520 | 7,000 |
| 1989/04/25 | 2,550 | 2,550 | 2,550 | 2,550 | 7,000 |
| 1989/04/24 | 2,590 | 2,600 | 2,550 | 2,550 | 7,000 |
| 1989/04/21 | 2,560 | 2,600 | 2,560 | 2,600 | 11,000 |
| 1989/04/20 | 2,560 | 2,560 | 2,550 | 2,550 | 17,000 |
| 1989/04/19 | 2,500 | 2,550 | 2,500 | 2,550 | 8,000 |
| 1989/04/18 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1989/04/17 | 2,500 | 2,500 | 2,500 | 2,500 | 12,000 |
| 1989/04/13 | 2,530 | 2,530 | 2,530 | 2,530 | 10,000 |
| 1989/04/12 | 2,500 | 2,500 | 2,450 | 2,450 | 7,000 |
| 1989/04/11 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 |
| 1989/04/10 | 2,470 | 2,470 | 2,400 | 2,400 | 2,000 |
| 1989/04/07 | 2,320 | 2,470 | 2,320 | 2,470 | 4,000 |
| 1989/04/06 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 |
| 1989/04/05 | 2,310 | 2,310 | 2,310 | 2,310 | 4,000 |
| 1989/04/04 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1989/04/03 | 2,550 | 2,550 | 2,550 | 2,550 | 6,000 |
| 1989/03/31 | 2,590 | 2,690 | 2,550 | 2,690 | 56,000 |
| 1989/03/30 | 2,530 | 2,600 | 2,460 | 2,600 | 53,000 |
| 1989/03/29 | 2,450 | 2,570 | 2,450 | 2,570 | 13,000 |
| 1989/03/28 | 2,500 | 2,520 | 2,480 | 2,520 | 88,000 |
| 1989/03/27 | 2,400 | 2,500 | 2,370 | 2,500 | 17,000 |
| 1989/03/24 | 2,520 | 2,520 | 2,470 | 2,470 | 10,000 |
| 1989/03/23 | 2,600 | 2,600 | 2,510 | 2,600 | 1,700,999 |
| 1989/03/22 | 2,510 | 2,600 | 2,480 | 2,600 | 45,000 |
| 1989/03/20 | 2,520 | 2,550 | 2,500 | 2,550 | 27,000 |
| 1989/03/17 | 2,420 | 2,520 | 2,420 | 2,520 | 11,000 |
| 1989/03/16 | 2,460 | 2,470 | 2,400 | 2,470 | 17,000 |
| 1989/03/15 | 2,370 | 2,470 | 2,350 | 2,470 | 40,000 |
| 1989/03/14 | 2,340 | 2,420 | 2,340 | 2,390 | 18,000 |
| 1989/03/13 | 2,300 | 2,400 | 2,300 | 2,340 | 11,000 |
| 1989/03/10 | 2,260 | 2,260 | 2,260 | 2,260 | 17,000 |
| 1989/03/07 | 2,490 | 2,540 | 2,490 | 2,540 | 5,000 |
| 1989/03/06 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 |
| 1989/03/03 | 2,590 | 2,600 | 2,530 | 2,590 | 11,000 |
| 1989/03/02 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 |
| 1989/03/01 | 2,650 | 2,670 | 2,600 | 2,600 | 26,000 |
| 1989/02/28 | 2,650 | 2,670 | 2,650 | 2,670 | 13,000 |
| 1989/02/27 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 |
| 1989/02/23 | 2,700 | 2,700 | 2,650 | 2,650 | 7,000 |
| 1989/02/21 | 2,690 | 2,700 | 2,690 | 2,700 | 15,000 |
| 1989/02/20 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 |
| 1989/02/17 | 2,770 | 2,800 | 2,760 | 2,770 | 34,000 |
| 1989/02/16 | 2,770 | 2,770 | 2,750 | 2,760 | 20,000 |
| 1989/02/15 | 2,810 | 2,810 | 2,760 | 2,770 | 8,000 |
| 1989/02/15 | 1 -> 1.15 分割 | ||||
| 1989/02/14 | 3,230 | 3,230 | 3,180 | 3,220 | 349,000 |
| 1989/02/13 | 3,180 | 3,200 | 3,150 | 3,180 | 403,000 |
| 1989/02/10 | 3,190 | 3,200 | 3,160 | 3,170 | 119,000 |
| 1989/02/09 | 3,160 | 3,190 | 3,160 | 3,190 | 113,000 |
| 1989/02/08 | 3,160 | 3,180 | 3,150 | 3,170 | 273,000 |
| 1989/02/07 | 3,170 | 3,190 | 3,150 | 3,150 | 116,000 |
| 1989/02/06 | 3,160 | 3,200 | 3,150 | 3,170 | 70,000 |
| 1989/02/03 | 3,180 | 3,200 | 3,150 | 3,200 | 65,000 |
| 1989/02/02 | 3,150 | 3,150 | 3,120 | 3,150 | 9,000 |
| 1989/02/01 | 3,150 | 3,190 | 3,120 | 3,120 | 18,000 |
| 1989/01/31 | 3,100 | 3,200 | 3,100 | 3,200 | 39,000 |
| 1989/01/30 | 3,100 | 3,150 | 3,100 | 3,150 | 16,000 |
| 1989/01/28 | 3,160 | 3,160 | 3,140 | 3,150 | 56,000 |
| 1989/01/27 | 3,200 | 3,230 | 3,200 | 3,210 | 175,000 |
| 1989/01/26 | 3,120 | 3,200 | 3,120 | 3,200 | 131,000 |
| 1989/01/25 | 3,090 | 3,120 | 3,090 | 3,120 | 46,000 |
| 1989/01/24 | 3,070 | 3,120 | 3,070 | 3,100 | 165,000 |
| 1989/01/23 | 3,040 | 3,060 | 3,040 | 3,050 | 26,000 |
| 1989/01/20 | 3,030 | 3,060 | 3,030 | 3,040 | 60,000 |
| 1989/01/19 | 3,020 | 3,030 | 3,020 | 3,030 | 20,000 |
| 1989/01/18 | 3,040 | 3,050 | 3,020 | 3,020 | 21,000 |
| 1989/01/17 | 3,000 | 3,060 | 3,000 | 3,050 | 24,000 |
| 1989/01/13 | 3,010 | 3,020 | 3,000 | 3,000 | 27,000 |
| 1989/01/12 | 3,000 | 3,030 | 3,000 | 3,030 | 20,000 |
| 1989/01/11 | 3,020 | 3,040 | 3,010 | 3,040 | 56,000 |
| 1989/01/10 | 3,030 | 3,060 | 3,000 | 3,000 | 80,000 |
| 1989/01/09 | 3,060 | 3,060 | 3,040 | 3,060 | 30,000 |
| 1989/01/06 | 3,070 | 3,090 | 3,050 | 3,050 | 55,000 |
| 1989/01/05 | 3,050 | 3,100 | 3,050 | 3,070 | 80,000 |
| 1989/01/04 | 3,100 | 3,100 | 3,030 | 3,100 | 42,000 |