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 |
|---|---|---|---|---|---|
| 1992/12/30 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1992/12/29 | 3,250 | 3,250 | 3,200 | 3,200 | 4,000 |
| 1992/12/28 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1992/12/25 | 3,300 | 3,340 | 3,300 | 3,310 | 12,000 |
| 1992/12/24 | 3,280 | 3,300 | 3,280 | 3,300 | 14,000 |
| 1992/12/22 | 3,240 | 3,280 | 3,240 | 3,280 | 37,000 |
| 1992/12/21 | 3,200 | 3,230 | 3,200 | 3,230 | 23,000 |
| 1992/12/18 | 3,180 | 3,200 | 3,180 | 3,190 | 24,000 |
| 1992/12/17 | 3,170 | 3,190 | 3,170 | 3,190 | 31,000 |
| 1992/12/16 | 3,180 | 3,180 | 3,130 | 3,170 | 6,000 |
| 1992/12/15 | 3,100 | 3,200 | 3,100 | 3,180 | 31,000 |
| 1992/12/14 | 3,100 | 3,100 | 3,100 | 3,100 | 20,000 |
| 1992/12/11 | 3,120 | 3,180 | 3,100 | 3,100 | 23,000 |
| 1992/12/10 | 3,100 | 3,150 | 3,100 | 3,140 | 37,000 |
| 1992/12/08 | 3,110 | 3,140 | 3,100 | 3,140 | 20,000 |
| 1992/12/07 | 3,150 | 3,150 | 3,140 | 3,140 | 11,000 |
| 1992/12/02 | 3,160 | 3,170 | 3,160 | 3,170 | 4,000 |
| 1992/12/01 | 3,180 | 3,200 | 3,170 | 3,200 | 30,000 |
| 1992/11/30 | 3,040 | 3,190 | 3,040 | 3,190 | 16,000 |
| 1992/11/26 | 2,950 | 3,050 | 2,940 | 3,050 | 38,000 |
| 1992/11/25 | 3,000 | 3,010 | 2,950 | 2,950 | 34,000 |
| 1992/11/24 | 3,000 | 3,000 | 3,000 | 3,000 | 33,000 |
| 1992/11/20 | 3,000 | 3,030 | 3,000 | 3,000 | 59,000 |
| 1992/11/19 | 3,010 | 3,010 | 3,010 | 3,010 | 13,000 |
| 1992/11/18 | 2,870 | 2,920 | 2,870 | 2,920 | 10,000 |
| 1992/11/17 | 2,850 | 2,860 | 2,850 | 2,860 | 99,000 |
| 1992/11/16 | 2,860 | 2,870 | 2,860 | 2,870 | 33,000 |
| 1992/11/13 | 2,860 | 2,860 | 2,860 | 2,860 | 7,000 |
| 1992/11/12 | 2,900 | 2,900 | 2,860 | 2,890 | 5,000 |
| 1992/11/11 | 2,940 | 2,940 | 2,900 | 2,900 | 7,000 |
| 1992/11/10 | 2,950 | 2,950 | 2,860 | 2,900 | 41,000 |
| 1992/11/06 | 3,140 | 3,160 | 3,100 | 3,100 | 19,000 |
| 1992/11/05 | 3,150 | 3,170 | 3,140 | 3,170 | 17,000 |
| 1992/11/04 | 3,180 | 3,180 | 3,150 | 3,150 | 20,000 |
| 1992/11/02 | 3,200 | 3,200 | 3,150 | 3,150 | 17,000 |
| 1992/10/30 | 3,200 | 3,200 | 3,170 | 3,200 | 26,000 |
| 1992/10/29 | 3,200 | 3,210 | 3,200 | 3,200 | 58,000 |
| 1992/10/28 | 3,220 | 3,220 | 3,200 | 3,200 | 26,000 |
| 1992/10/27 | 3,250 | 3,250 | 3,220 | 3,220 | 11,000 |
| 1992/10/26 | 3,280 | 3,280 | 3,250 | 3,250 | 6,000 |
| 1992/10/23 | 3,280 | 3,350 | 3,260 | 3,280 | 16,000 |
| 1992/10/22 | 3,300 | 3,300 | 3,300 | 3,300 | 10,000 |
| 1992/10/21 | 3,400 | 3,400 | 3,300 | 3,300 | 18,000 |
| 1992/10/20 | 3,310 | 3,400 | 3,310 | 3,400 | 9,000 |
| 1992/10/19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1992/10/15 | 3,300 | 3,330 | 3,300 | 3,330 | 9,000 |
| 1992/10/14 | 3,230 | 3,290 | 3,220 | 3,290 | 24,000 |
| 1992/10/13 | 3,160 | 3,200 | 3,150 | 3,200 | 25,000 |
| 1992/10/12 | 3,150 | 3,150 | 3,140 | 3,140 | 15,000 |
| 1992/10/09 | 3,140 | 3,140 | 3,110 | 3,140 | 23,000 |
| 1992/10/08 | 3,170 | 3,170 | 3,140 | 3,140 | 8,000 |
| 1992/10/07 | 3,150 | 3,150 | 3,150 | 3,150 | 31,000 |
| 1992/10/06 | 3,130 | 3,170 | 3,130 | 3,170 | 31,000 |
| 1992/10/05 | 3,050 | 3,100 | 3,050 | 3,080 | 19,000 |
| 1992/10/02 | 3,060 | 3,080 | 3,050 | 3,050 | 19,000 |
| 1992/10/01 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1992/09/30 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 |
| 1992/09/28 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 |
| 1992/09/25 | 3,300 | 3,300 | 3,300 | 3,300 | 11,000 |
| 1992/09/24 | 3,300 | 3,350 | 3,300 | 3,340 | 14,000 |
| 1992/09/22 | 3,300 | 3,350 | 3,300 | 3,330 | 11,000 |
| 1992/09/21 | 3,350 | 3,380 | 3,300 | 3,350 | 10,000 |
| 1992/09/18 | 3,400 | 3,400 | 3,350 | 3,350 | 10,000 |
| 1992/09/17 | 3,350 | 3,430 | 3,330 | 3,400 | 20,000 |
| 1992/09/16 | 3,300 | 3,350 | 3,300 | 3,350 | 6,000 |
| 1992/09/14 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 |
| 1992/09/11 | 3,540 | 3,550 | 3,500 | 3,550 | 9,000 |
| 1992/09/10 | 3,650 | 3,670 | 3,550 | 3,550 | 19,000 |
| 1992/09/09 | 3,670 | 3,700 | 3,550 | 3,700 | 35,000 |
| 1992/09/08 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1992/09/07 | 3,740 | 3,740 | 3,730 | 3,730 | 3,000 |
| 1992/09/04 | 3,720 | 3,800 | 3,720 | 3,750 | 25,000 |
| 1992/09/03 | 3,690 | 3,700 | 3,690 | 3,700 | 2,000 |
| 1992/09/01 | 3,650 | 3,750 | 3,640 | 3,750 | 25,000 |
| 1992/08/31 | 3,560 | 3,700 | 3,560 | 3,700 | 30,000 |
| 1992/08/28 | 3,500 | 3,520 | 3,410 | 3,520 | 107,000 |
| 1992/08/27 | 3,300 | 3,450 | 3,300 | 3,450 | 17,000 |
| 1992/08/26 | 3,330 | 3,330 | 3,270 | 3,300 | 13,000 |
| 1992/08/25 | 3,310 | 3,320 | 3,290 | 3,320 | 21,000 |
| 1992/08/24 | 3,350 | 3,350 | 3,300 | 3,320 | 21,000 |
| 1992/08/21 | 2,980 | 3,350 | 2,980 | 3,350 | 107,000 |
| 1992/08/20 | 2,870 | 3,000 | 2,870 | 2,990 | 29,000 |
| 1992/08/19 | 2,760 | 2,830 | 2,760 | 2,830 | 37,000 |
| 1992/08/17 | 2,740 | 2,800 | 2,720 | 2,800 | 19,000 |
| 1992/08/14 | 2,700 | 2,740 | 2,700 | 2,740 | 19,000 |
| 1992/08/13 | 2,740 | 2,740 | 2,690 | 2,720 | 6,000 |
| 1992/08/12 | 2,760 | 2,760 | 2,700 | 2,750 | 28,000 |
| 1992/08/11 | 2,950 | 2,950 | 2,850 | 2,850 | 21,000 |
| 1992/08/10 | 3,020 | 3,020 | 2,970 | 3,000 | 13,000 |
| 1992/08/07 | 3,100 | 3,100 | 3,070 | 3,070 | 2,000 |
| 1992/08/06 | 3,100 | 3,100 | 3,080 | 3,080 | 3,000 |
| 1992/08/05 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1992/08/04 | 3,100 | 3,110 | 3,100 | 3,110 | 5,000 |
| 1992/08/03 | 3,110 | 3,110 | 3,100 | 3,110 | 11,000 |
| 1992/07/31 | 3,100 | 3,140 | 3,100 | 3,110 | 28,000 |
| 1992/07/30 | 3,120 | 3,120 | 3,060 | 3,100 | 35,000 |
| 1992/07/29 | 3,300 | 3,300 | 3,010 | 3,070 | 71,000 |
| 1992/07/28 | 3,440 | 3,440 | 3,250 | 3,250 | 22,000 |
| 1992/07/27 | 3,540 | 3,540 | 3,400 | 3,450 | 34,000 |
| 1992/07/24 | 3,580 | 3,580 | 3,500 | 3,500 | 8,000 |
| 1992/07/23 | 3,650 | 3,680 | 3,650 | 3,650 | 11,000 |
| 1992/07/22 | 3,750 | 3,750 | 3,700 | 3,700 | 26,000 |
| 1992/07/21 | 3,750 | 3,750 | 3,700 | 3,750 | 23,000 |
| 1992/07/20 | 3,890 | 3,900 | 3,850 | 3,850 | 13,000 |
| 1992/07/17 | 3,910 | 3,910 | 3,900 | 3,900 | 3,000 |
| 1992/07/16 | 3,940 | 3,940 | 3,930 | 3,930 | 11,000 |
| 1992/07/15 | 3,900 | 3,950 | 3,900 | 3,940 | 44,000 |
| 1992/07/14 | 3,900 | 3,930 | 3,900 | 3,930 | 26,000 |
| 1992/07/13 | 3,890 | 3,900 | 3,890 | 3,900 | 17,000 |
| 1992/07/10 | 3,900 | 3,900 | 3,840 | 3,900 | 30,000 |
| 1992/07/09 | 3,830 | 3,900 | 3,830 | 3,860 | 55,000 |
| 1992/07/08 | 3,820 | 3,860 | 3,820 | 3,850 | 58,000 |
| 1992/07/07 | 4,240 | 4,240 | 4,000 | 4,000 | 22,000 |
| 1992/07/06 | 4,460 | 4,460 | 4,260 | 4,260 | 56,000 |
| 1992/07/03 | 4,460 | 4,500 | 4,450 | 4,500 | 44,000 |
| 1992/07/02 | 4,440 | 4,460 | 4,440 | 4,460 | 17,000 |
| 1992/07/01 | 4,550 | 4,550 | 4,440 | 4,440 | 25,000 |
| 1992/06/30 | 4,600 | 4,620 | 4,580 | 4,620 | 29,000 |
| 1992/06/29 | 4,550 | 4,600 | 4,500 | 4,550 | 38,000 |
| 1992/06/26 | 4,600 | 4,600 | 4,500 | 4,500 | 5,000 |
| 1992/06/25 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 |
| 1992/06/24 | 4,750 | 4,750 | 4,650 | 4,650 | 21,000 |
| 1992/06/23 | 4,800 | 4,830 | 4,790 | 4,830 | 6,000 |
| 1992/06/22 | 4,800 | 4,840 | 4,750 | 4,800 | 39,000 |
| 1992/06/19 | 4,690 | 4,700 | 4,600 | 4,700 | 17,000 |
| 1992/06/18 | 4,510 | 4,550 | 4,510 | 4,550 | 37,000 |
| 1992/06/17 | 4,480 | 4,530 | 4,470 | 4,510 | 18,000 |
| 1992/06/16 | 4,500 | 4,500 | 4,470 | 4,500 | 17,000 |
| 1992/06/15 | 4,460 | 4,520 | 4,460 | 4,520 | 10,000 |
| 1992/06/12 | 4,500 | 4,540 | 4,460 | 4,500 | 18,000 |
| 1992/06/11 | 4,500 | 4,500 | 4,480 | 4,500 | 36,000 |
| 1992/06/10 | 4,460 | 4,500 | 4,460 | 4,500 | 32,000 |
| 1992/06/09 | 4,420 | 4,500 | 4,370 | 4,500 | 57,000 |
| 1992/06/08 | 4,510 | 4,510 | 4,420 | 4,420 | 22,000 |
| 1992/06/05 | 4,540 | 4,590 | 4,500 | 4,510 | 29,000 |
| 1992/06/04 | 4,600 | 4,600 | 4,450 | 4,540 | 95,000 |
| 1992/06/03 | 4,720 | 4,720 | 4,610 | 4,610 | 30,000 |
| 1992/06/02 | 4,740 | 4,750 | 4,700 | 4,720 | 46,000 |
| 1992/06/01 | 4,850 | 4,850 | 4,790 | 4,790 | 17,000 |
| 1992/05/29 | 4,780 | 4,850 | 4,770 | 4,850 | 12,000 |
| 1992/05/28 | 4,860 | 4,860 | 4,750 | 4,750 | 17,000 |
| 1992/05/27 | 4,910 | 4,910 | 4,860 | 4,860 | 21,000 |
| 1992/05/26 | 4,910 | 4,910 | 4,910 | 4,910 | 3,000 |
| 1992/05/25 | 5,000 | 5,000 | 4,910 | 4,910 | 13,000 |
| 1992/05/22 | 5,010 | 5,050 | 4,960 | 5,050 | 20,000 |
| 1992/05/21 | 5,000 | 5,000 | 4,960 | 4,960 | 17,000 |
| 1992/05/19 | 4,900 | 5,000 | 4,900 | 5,000 | 7,000 |
| 1992/05/18 | 5,000 | 5,000 | 4,980 | 5,000 | 6,000 |
| 1992/05/15 | 5,010 | 5,090 | 5,010 | 5,050 | 43,000 |
| 1992/05/14 | 5,020 | 5,060 | 5,010 | 5,020 | 26,000 |
| 1992/05/13 | 4,930 | 5,000 | 4,930 | 5,000 | 40,000 |
| 1992/05/12 | 4,830 | 5,010 | 4,830 | 4,980 | 33,000 |
| 1992/05/11 | 4,780 | 4,800 | 4,780 | 4,780 | 34,000 |
| 1992/05/08 | 4,640 | 4,740 | 4,640 | 4,740 | 22,000 |
| 1992/05/07 | 4,570 | 4,660 | 4,560 | 4,630 | 38,000 |
| 1992/05/06 | 4,500 | 4,540 | 4,500 | 4,540 | 11,000 |
| 1992/05/01 | 4,450 | 4,530 | 4,450 | 4,530 | 38,000 |
| 1992/04/30 | 4,430 | 4,500 | 4,400 | 4,500 | 54,000 |
| 1992/04/28 | 4,450 | 4,480 | 4,400 | 4,480 | 92,000 |
| 1992/04/27 | 4,500 | 4,500 | 4,400 | 4,500 | 42,000 |
| 1992/04/24 | 4,600 | 4,600 | 4,550 | 4,550 | 28,000 |
| 1992/04/23 | 4,610 | 4,650 | 4,590 | 4,630 | 41,000 |
| 1992/04/22 | 4,650 | 4,700 | 4,610 | 4,660 | 53,000 |
| 1992/04/21 | 4,780 | 4,780 | 4,660 | 4,670 | 40,000 |
| 1992/04/20 | 4,900 | 4,900 | 4,800 | 4,800 | 33,000 |
| 1992/04/17 | 4,960 | 5,000 | 4,920 | 4,980 | 42,000 |
| 1992/04/16 | 5,000 | 5,000 | 4,950 | 4,990 | 22,000 |
| 1992/04/15 | 5,000 | 5,040 | 5,000 | 5,020 | 40,000 |
| 1992/04/14 | 5,000 | 5,000 | 4,900 | 5,000 | 31,000 |
| 1992/04/13 | 5,150 | 5,150 | 5,040 | 5,040 | 25,000 |
| 1992/04/10 | 5,080 | 5,160 | 5,080 | 5,120 | 16,000 |
| 1992/04/09 | 5,070 | 5,070 | 5,070 | 5,070 | 4,000 |
| 1992/04/08 | 5,070 | 5,100 | 5,050 | 5,090 | 26,000 |
| 1992/04/07 | 5,140 | 5,140 | 5,100 | 5,100 | 22,000 |
| 1992/04/06 | 5,100 | 5,150 | 5,100 | 5,150 | 10,000 |
| 1992/04/03 | 5,100 | 5,130 | 5,070 | 5,100 | 46,000 |
| 1992/04/02 | 5,090 | 5,100 | 5,060 | 5,080 | 17,000 |
| 1992/04/01 | 5,050 | 5,100 | 5,050 | 5,100 | 31,000 |
| 1992/03/31 | 5,040 | 5,200 | 5,040 | 5,100 | 37,000 |
| 1992/03/30 | 5,100 | 5,100 | 5,100 | 5,100 | 5,000 |
| 1992/03/27 | 5,090 | 5,110 | 5,050 | 5,110 | 10,000 |
| 1992/03/26 | 5,070 | 5,100 | 5,040 | 5,040 | 42,000 |
| 1992/03/25 | 5,090 | 5,190 | 5,090 | 5,190 | 14,000 |
| 1992/03/24 | 5,000 | 5,090 | 5,000 | 5,050 | 17,000 |
| 1992/03/23 | 5,150 | 5,150 | 5,100 | 5,100 | 37,000 |
| 1992/03/19 | 5,150 | 5,160 | 5,100 | 5,150 | 230,000 |
| 1992/03/18 | 5,250 | 5,250 | 5,150 | 5,150 | 218,000 |
| 1992/03/17 | 5,220 | 5,290 | 5,220 | 5,220 | 4,000 |
| 1992/03/13 | 5,300 | 5,330 | 5,260 | 5,320 | 11,000 |
| 1992/03/12 | 5,170 | 5,300 | 5,170 | 5,300 | 11,000 |
| 1992/03/11 | 5,200 | 5,200 | 5,200 | 5,200 | 12,000 |
| 1992/03/10 | 5,290 | 5,310 | 5,250 | 5,250 | 13,000 |
| 1992/03/09 | 5,290 | 5,300 | 5,290 | 5,300 | 9,000 |
| 1992/03/06 | 5,350 | 5,420 | 5,350 | 5,410 | 29,000 |
| 1992/03/05 | 5,450 | 5,450 | 5,400 | 5,400 | 19,000 |
| 1992/03/04 | 5,550 | 5,550 | 5,550 | 5,550 | 27,000 |
| 1992/03/03 | 5,700 | 5,730 | 5,550 | 5,650 | 48,000 |
| 1992/03/02 | 5,690 | 5,690 | 5,650 | 5,650 | 6,000 |
| 1992/02/28 | 5,710 | 5,730 | 5,700 | 5,700 | 23,000 |
| 1992/02/27 | 5,690 | 5,740 | 5,690 | 5,730 | 40,000 |
| 1992/02/26 | 5,540 | 5,640 | 5,540 | 5,640 | 45,000 |
| 1992/02/25 | 5,510 | 5,520 | 5,510 | 5,510 | 16,000 |
| 1992/02/24 | 5,510 | 5,510 | 5,500 | 5,500 | 24,000 |
| 1992/02/21 | 5,510 | 5,510 | 5,470 | 5,500 | 16,000 |
| 1992/02/20 | 5,500 | 5,500 | 5,490 | 5,490 | 17,000 |
| 1992/02/18 | 5,530 | 5,530 | 5,520 | 5,520 | 3,000 |
| 1992/02/17 | 0 | 0 | 0 | 0 | 0 |
| 1992/02/17 | 1 -> 1.10 分割 | ||||
| 1992/02/14 | 6,390 | 6,390 | 6,200 | 6,250 | 98,000 |
| 1992/02/13 | 6,350 | 6,390 | 6,320 | 6,370 | 92,000 |
| 1992/02/12 | 6,300 | 6,360 | 6,300 | 6,300 | 83,000 |
| 1992/02/10 | 6,300 | 6,350 | 6,250 | 6,300 | 25,000 |
| 1992/02/07 | 6,390 | 6,390 | 6,310 | 6,380 | 43,000 |
| 1992/02/06 | 6,320 | 6,430 | 6,320 | 6,370 | 148,000 |
| 1992/02/05 | 6,300 | 6,380 | 6,300 | 6,370 | 87,000 |
| 1992/02/04 | 6,250 | 6,320 | 6,250 | 6,300 | 105,000 |
| 1992/02/03 | 6,200 | 6,250 | 6,170 | 6,250 | 97,000 |
| 1992/01/31 | 6,200 | 6,270 | 6,170 | 6,200 | 62,000 |
| 1992/01/30 | 6,230 | 6,290 | 6,220 | 6,290 | 47,000 |
| 1992/01/29 | 6,200 | 6,240 | 6,150 | 6,240 | 15,000 |
| 1992/01/28 | 6,110 | 6,200 | 6,110 | 6,200 | 30,000 |
| 1992/01/27 | 6,040 | 6,090 | 6,040 | 6,090 | 4,000 |
| 1992/01/24 | 6,190 | 6,190 | 6,040 | 6,040 | 111,000 |
| 1992/01/23 | 6,100 | 6,150 | 6,090 | 6,090 | 17,000 |
| 1992/01/22 | 6,190 | 6,200 | 6,100 | 6,100 | 14,000 |
| 1992/01/21 | 6,140 | 6,170 | 6,140 | 6,170 | 18,000 |
| 1992/01/20 | 6,100 | 6,140 | 6,000 | 6,140 | 22,000 |
| 1992/01/17 | 6,090 | 6,100 | 6,090 | 6,100 | 2,000 |
| 1992/01/14 | 5,940 | 6,040 | 5,940 | 6,040 | 6,000 |
| 1992/01/13 | 5,990 | 5,990 | 5,990 | 5,990 | 3,000 |
| 1992/01/10 | 5,900 | 5,900 | 5,900 | 5,900 | 6,000 |
| 1992/01/09 | 5,950 | 6,000 | 5,950 | 6,000 | 5,000 |
| 1992/01/08 | 5,950 | 6,000 | 5,950 | 6,000 | 16,000 |
| 1992/01/07 | 5,850 | 5,950 | 5,850 | 5,950 | 8,000 |