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 |
|---|---|---|---|---|---|
| 1993/12/30 | 5,190 | 5,190 | 5,190 | 5,190 | 22,000 |
| 1993/12/29 | 5,110 | 5,200 | 5,100 | 5,200 | 6,000 |
| 1993/12/28 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1993/12/27 | 5,120 | 5,120 | 5,100 | 5,100 | 10,000 |
| 1993/12/24 | 5,100 | 5,110 | 5,100 | 5,100 | 9,000 |
| 1993/12/22 | 5,020 | 5,100 | 5,020 | 5,050 | 16,000 |
| 1993/12/21 | 5,200 | 5,200 | 4,970 | 4,970 | 6,000 |
| 1993/12/20 | 5,220 | 5,220 | 5,190 | 5,200 | 19,000 |
| 1993/12/17 | 5,100 | 5,120 | 5,100 | 5,120 | 16,000 |
| 1993/12/16 | 5,100 | 5,100 | 5,100 | 5,100 | 7,000 |
| 1993/12/15 | 5,000 | 5,000 | 5,000 | 5,000 | 9,000 |
| 1993/12/14 | 5,000 | 5,010 | 5,000 | 5,010 | 8,000 |
| 1993/12/13 | 5,050 | 5,100 | 5,050 | 5,100 | 30,000 |
| 1993/12/10 | 5,050 | 5,090 | 5,000 | 5,000 | 79,000 |
| 1993/12/09 | 5,070 | 5,170 | 5,070 | 5,170 | 191,000 |
| 1993/12/08 | 5,040 | 5,040 | 5,020 | 5,040 | 176,000 |
| 1993/12/07 | 5,000 | 5,020 | 5,000 | 5,010 | 19,000 |
| 1993/12/06 | 5,220 | 5,220 | 4,950 | 5,100 | 72,000 |
| 1993/12/03 | 5,200 | 5,200 | 5,110 | 5,120 | 31,000 |
| 1993/12/02 | 5,440 | 5,440 | 5,210 | 5,210 | 16,000 |
| 1993/12/01 | 5,120 | 5,120 | 5,050 | 5,120 | 40,000 |
| 1993/11/30 | 5,120 | 5,120 | 5,100 | 5,100 | 118,000 |
| 1993/11/29 | 5,120 | 5,220 | 5,110 | 5,120 | 106,000 |
| 1993/11/26 | 5,400 | 5,400 | 5,200 | 5,210 | 55,000 |
| 1993/11/25 | 5,500 | 5,530 | 5,400 | 5,430 | 18,000 |
| 1993/11/24 | 5,500 | 5,550 | 5,500 | 5,520 | 26,000 |
| 1993/11/22 | 5,790 | 5,790 | 5,500 | 5,500 | 18,000 |
| 1993/11/19 | 5,540 | 5,700 | 5,540 | 5,700 | 11,000 |
| 1993/11/18 | 5,610 | 5,690 | 5,610 | 5,640 | 14,000 |
| 1993/11/17 | 5,600 | 5,650 | 5,600 | 5,610 | 33,000 |
| 1993/11/16 | 5,600 | 5,610 | 5,600 | 5,610 | 24,000 |
| 1993/11/15 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 |
| 1993/11/12 | 5,600 | 5,600 | 5,590 | 5,600 | 14,000 |
| 1993/11/11 | 5,640 | 5,640 | 5,490 | 5,600 | 15,000 |
| 1993/11/10 | 5,490 | 5,690 | 5,490 | 5,690 | 22,000 |
| 1993/11/09 | 5,600 | 5,610 | 5,490 | 5,490 | 31,000 |
| 1993/11/08 | 5,590 | 5,620 | 5,590 | 5,610 | 12,000 |
| 1993/11/05 | 5,700 | 5,700 | 5,610 | 5,610 | 4,000 |
| 1993/11/04 | 5,600 | 5,610 | 5,600 | 5,610 | 36,000 |
| 1993/11/02 | 5,600 | 5,650 | 5,600 | 5,600 | 49,000 |
| 1993/11/01 | 5,630 | 5,630 | 5,550 | 5,550 | 5,000 |
| 1993/10/29 | 5,700 | 5,700 | 5,550 | 5,550 | 13,000 |
| 1993/10/28 | 5,370 | 5,500 | 5,360 | 5,500 | 15,000 |
| 1993/10/27 | 5,350 | 5,350 | 5,350 | 5,350 | 5,000 |
| 1993/10/26 | 5,410 | 5,430 | 5,410 | 5,410 | 18,000 |
| 1993/10/25 | 5,400 | 5,440 | 5,400 | 5,400 | 11,000 |
| 1993/10/22 | 5,300 | 5,400 | 5,300 | 5,400 | 18,000 |
| 1993/10/21 | 5,280 | 5,340 | 5,280 | 5,300 | 14,000 |
| 1993/10/20 | 5,360 | 5,380 | 5,300 | 5,310 | 60,000 |
| 1993/10/19 | 5,450 | 5,450 | 5,340 | 5,340 | 65,000 |
| 1993/10/18 | 5,550 | 5,580 | 5,450 | 5,450 | 119,000 |
| 1993/10/15 | 5,620 | 5,650 | 5,580 | 5,580 | 38,000 |
| 1993/10/14 | 5,600 | 5,650 | 5,580 | 5,620 | 10,000 |
| 1993/10/13 | 5,720 | 5,720 | 5,650 | 5,720 | 35,000 |
| 1993/10/12 | 5,770 | 5,770 | 5,650 | 5,650 | 64,000 |
| 1993/10/08 | 5,900 | 5,900 | 5,890 | 5,900 | 13,000 |
| 1993/10/07 | 5,860 | 5,860 | 5,800 | 5,800 | 15,000 |
| 1993/10/06 | 5,870 | 5,880 | 5,850 | 5,850 | 25,000 |
| 1993/10/05 | 5,840 | 5,900 | 5,840 | 5,900 | 11,000 |
| 1993/10/04 | 5,850 | 5,890 | 5,850 | 5,860 | 31,000 |
| 1993/10/01 | 5,890 | 5,950 | 5,890 | 5,950 | 40,000 |
| 1993/09/30 | 5,900 | 6,000 | 5,890 | 5,900 | 30,000 |
| 1993/09/29 | 5,950 | 5,950 | 5,820 | 5,900 | 61,000 |
| 1993/09/28 | 5,610 | 5,800 | 5,600 | 5,800 | 65,000 |
| 1993/09/27 | 5,790 | 5,790 | 5,610 | 5,610 | 5,000 |
| 1993/09/24 | 5,610 | 5,630 | 5,610 | 5,610 | 28,000 |
| 1993/09/22 | 5,680 | 5,750 | 5,680 | 5,700 | 12,000 |
| 1993/09/21 | 5,780 | 5,800 | 5,770 | 5,800 | 24,000 |
| 1993/09/20 | 5,780 | 5,780 | 5,740 | 5,780 | 9,000 |
| 1993/09/17 | 5,720 | 5,780 | 5,710 | 5,710 | 35,000 |
| 1993/09/16 | 5,750 | 5,750 | 5,650 | 5,700 | 80,000 |
| 1993/09/14 | 5,700 | 5,760 | 5,700 | 5,750 | 29,000 |
| 1993/09/13 | 5,700 | 5,700 | 5,630 | 5,700 | 9,000 |
| 1993/09/10 | 5,620 | 5,650 | 5,620 | 5,650 | 12,000 |
| 1993/09/09 | 5,630 | 5,630 | 5,600 | 5,600 | 12,000 |
| 1993/09/08 | 5,600 | 5,630 | 5,600 | 5,630 | 16,000 |
| 1993/09/07 | 5,560 | 5,600 | 5,550 | 5,600 | 19,000 |
| 1993/09/06 | 5,550 | 5,550 | 5,530 | 5,550 | 12,000 |
| 1993/09/03 | 5,440 | 5,550 | 5,410 | 5,550 | 24,000 |
| 1993/09/02 | 5,650 | 5,650 | 5,550 | 5,640 | 92,000 |
| 1993/09/01 | 5,410 | 5,600 | 5,400 | 5,600 | 29,000 |
| 1993/08/31 | 5,350 | 5,450 | 5,350 | 5,400 | 49,000 |
| 1993/08/30 | 5,230 | 5,300 | 5,230 | 5,300 | 4,000 |
| 1993/08/27 | 5,270 | 5,300 | 5,270 | 5,300 | 6,000 |
| 1993/08/26 | 5,280 | 5,300 | 5,280 | 5,300 | 16,000 |
| 1993/08/25 | 5,300 | 5,330 | 5,300 | 5,310 | 11,000 |
| 1993/08/24 | 5,250 | 5,250 | 5,220 | 5,220 | 17,000 |
| 1993/08/23 | 5,200 | 5,220 | 5,200 | 5,220 | 9,000 |
| 1993/08/20 | 5,350 | 5,380 | 5,300 | 5,330 | 33,000 |
| 1993/08/19 | 5,350 | 5,350 | 5,300 | 5,300 | 12,000 |
| 1993/08/18 | 5,310 | 5,310 | 5,310 | 5,310 | 10,000 |
| 1993/08/17 | 5,350 | 5,350 | 5,200 | 5,300 | 16,000 |
| 1993/08/16 | 5,300 | 5,300 | 5,210 | 5,210 | 17,000 |
| 1993/08/13 | 5,330 | 5,330 | 5,250 | 5,300 | 10,000 |
| 1993/08/12 | 5,300 | 5,350 | 5,300 | 5,340 | 34,000 |
| 1993/08/11 | 5,200 | 5,200 | 5,100 | 5,200 | 20,000 |
| 1993/08/10 | 5,250 | 5,270 | 5,250 | 5,270 | 31,000 |
| 1993/08/09 | 5,250 | 5,250 | 5,250 | 5,250 | 38,000 |
| 1993/08/06 | 5,300 | 5,300 | 5,250 | 5,250 | 12,000 |
| 1993/08/05 | 5,340 | 5,340 | 5,300 | 5,300 | 3,000 |
| 1993/08/04 | 5,280 | 5,350 | 5,280 | 5,350 | 31,000 |
| 1993/08/03 | 5,350 | 5,390 | 5,330 | 5,350 | 13,000 |
| 1993/08/02 | 5,350 | 5,350 | 5,350 | 5,350 | 10,000 |
| 1993/07/30 | 5,350 | 5,350 | 5,300 | 5,300 | 12,000 |
| 1993/07/29 | 5,150 | 5,350 | 5,110 | 5,300 | 124,000 |
| 1993/07/28 | 5,100 | 5,200 | 5,100 | 5,200 | 65,000 |
| 1993/07/27 | 5,160 | 5,200 | 5,100 | 5,200 | 6,000 |
| 1993/07/26 | 5,210 | 5,210 | 5,200 | 5,200 | 25,000 |
| 1993/07/23 | 5,240 | 5,250 | 5,210 | 5,210 | 7,000 |
| 1993/07/22 | 5,300 | 5,300 | 5,300 | 5,300 | 2,000 |
| 1993/07/21 | 5,310 | 5,310 | 5,250 | 5,300 | 32,000 |
| 1993/07/20 | 5,400 | 5,400 | 5,330 | 5,340 | 23,000 |
| 1993/07/19 | 5,400 | 5,400 | 5,300 | 5,300 | 3,000 |
| 1993/07/16 | 5,310 | 5,400 | 5,300 | 5,400 | 12,000 |
| 1993/07/15 | 5,280 | 5,330 | 5,280 | 5,320 | 20,000 |
| 1993/07/14 | 5,300 | 5,300 | 5,300 | 5,300 | 5,000 |
| 1993/07/13 | 5,300 | 5,300 | 5,280 | 5,300 | 18,000 |
| 1993/07/12 | 5,270 | 5,270 | 5,260 | 5,260 | 10,000 |
| 1993/07/09 | 5,270 | 5,290 | 5,270 | 5,290 | 24,000 |
| 1993/07/08 | 5,290 | 5,290 | 5,250 | 5,250 | 12,000 |
| 1993/07/07 | 5,300 | 5,300 | 5,270 | 5,270 | 14,000 |
| 1993/07/06 | 5,270 | 5,300 | 5,240 | 5,300 | 17,000 |
| 1993/07/05 | 5,240 | 5,270 | 5,240 | 5,240 | 33,000 |
| 1993/07/02 | 5,320 | 5,320 | 5,220 | 5,270 | 39,000 |
| 1993/07/01 | 5,230 | 5,250 | 5,210 | 5,220 | 27,000 |
| 1993/06/30 | 5,180 | 5,230 | 5,180 | 5,210 | 21,000 |
| 1993/06/29 | 5,180 | 5,180 | 5,150 | 5,150 | 23,000 |
| 1993/06/28 | 5,190 | 5,190 | 5,160 | 5,180 | 13,000 |
| 1993/06/25 | 5,190 | 5,190 | 5,190 | 5,190 | 2,000 |
| 1993/06/24 | 5,200 | 5,200 | 5,180 | 5,190 | 19,000 |
| 1993/06/23 | 5,200 | 5,200 | 5,140 | 5,200 | 32,000 |
| 1993/06/22 | 5,300 | 5,300 | 5,120 | 5,150 | 29,000 |
| 1993/06/21 | 5,100 | 5,100 | 5,040 | 5,100 | 45,000 |
| 1993/06/18 | 5,100 | 5,100 | 5,090 | 5,100 | 19,000 |
| 1993/06/17 | 5,120 | 5,120 | 5,120 | 5,120 | 2,000 |
| 1993/06/16 | 5,170 | 5,170 | 5,120 | 5,120 | 28,000 |
| 1993/06/15 | 5,270 | 5,270 | 5,220 | 5,220 | 15,000 |
| 1993/06/14 | 5,320 | 5,320 | 5,290 | 5,300 | 20,000 |
| 1993/06/11 | 5,270 | 5,320 | 5,270 | 5,320 | 16,000 |
| 1993/06/10 | 5,370 | 5,380 | 5,320 | 5,360 | 54,000 |
| 1993/06/08 | 5,370 | 5,400 | 5,370 | 5,380 | 25,000 |
| 1993/06/07 | 5,300 | 5,400 | 5,300 | 5,400 | 14,000 |
| 1993/06/04 | 5,200 | 5,300 | 5,200 | 5,300 | 15,000 |
| 1993/06/03 | 5,200 | 5,300 | 5,200 | 5,230 | 24,000 |
| 1993/06/02 | 5,310 | 5,310 | 5,300 | 5,300 | 18,000 |
| 1993/06/01 | 5,210 | 5,300 | 5,210 | 5,300 | 4,000 |
| 1993/05/31 | 5,220 | 5,220 | 5,200 | 5,200 | 7,000 |
| 1993/05/28 | 5,430 | 5,440 | 5,290 | 5,290 | 33,000 |
| 1993/05/27 | 5,500 | 5,550 | 5,400 | 5,400 | 36,000 |
| 1993/05/26 | 5,390 | 5,400 | 5,360 | 5,400 | 12,000 |
| 1993/05/25 | 5,350 | 5,360 | 5,300 | 5,360 | 32,000 |
| 1993/05/24 | 5,300 | 5,400 | 5,300 | 5,360 | 64,000 |
| 1993/05/21 | 5,260 | 5,300 | 5,260 | 5,300 | 26,000 |
| 1993/05/20 | 5,320 | 5,370 | 5,220 | 5,240 | 70,000 |
| 1993/05/19 | 5,200 | 5,220 | 5,200 | 5,220 | 47,000 |
| 1993/05/18 | 5,130 | 5,150 | 5,130 | 5,150 | 142,000 |
| 1993/05/17 | 5,140 | 5,140 | 5,100 | 5,100 | 29,000 |
| 1993/05/14 | 5,080 | 5,150 | 5,030 | 5,150 | 52,000 |
| 1993/05/13 | 5,060 | 5,180 | 5,030 | 5,100 | 42,000 |
| 1993/05/12 | 4,960 | 5,100 | 4,910 | 5,000 | 114,000 |
| 1993/05/11 | 4,800 | 4,860 | 4,800 | 4,860 | 6,000 |
| 1993/05/10 | 4,760 | 4,870 | 4,760 | 4,800 | 12,000 |
| 1993/05/07 | 4,670 | 4,690 | 4,660 | 4,670 | 15,000 |
| 1993/05/06 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 |
| 1993/04/30 | 4,590 | 4,610 | 4,590 | 4,600 | 19,000 |
| 1993/04/28 | 4,510 | 4,570 | 4,510 | 4,570 | 2,000 |
| 1993/04/27 | 4,600 | 4,650 | 4,500 | 4,500 | 39,000 |
| 1993/04/26 | 4,650 | 4,650 | 4,650 | 4,650 | 10,000 |
| 1993/04/23 | 4,730 | 4,730 | 4,730 | 4,730 | 8,000 |
| 1993/04/22 | 4,710 | 4,710 | 4,680 | 4,710 | 18,000 |
| 1993/04/21 | 4,700 | 4,750 | 4,700 | 4,750 | 35,000 |
| 1993/04/20 | 4,670 | 4,720 | 4,670 | 4,720 | 16,000 |
| 1993/04/19 | 4,620 | 4,620 | 4,590 | 4,620 | 14,000 |
| 1993/04/16 | 4,620 | 4,700 | 4,620 | 4,680 | 28,000 |
| 1993/04/15 | 4,660 | 4,690 | 4,620 | 4,670 | 17,000 |
| 1993/04/14 | 4,710 | 4,710 | 4,660 | 4,660 | 12,000 |
| 1993/04/13 | 4,620 | 4,700 | 4,530 | 4,700 | 67,000 |
| 1993/04/12 | 4,710 | 4,710 | 4,670 | 4,670 | 34,000 |
| 1993/04/09 | 4,600 | 4,790 | 4,600 | 4,790 | 62,000 |
| 1993/04/08 | 4,500 | 4,570 | 4,500 | 4,550 | 29,000 |
| 1993/04/07 | 4,410 | 4,500 | 4,410 | 4,480 | 90,000 |
| 1993/04/06 | 4,370 | 4,370 | 4,360 | 4,360 | 11,000 |
| 1993/04/05 | 4,410 | 4,410 | 4,360 | 4,360 | 46,000 |
| 1993/04/02 | 4,330 | 4,350 | 4,300 | 4,310 | 25,000 |
| 1993/04/01 | 4,260 | 4,290 | 4,250 | 4,280 | 39,000 |
| 1993/03/31 | 4,250 | 4,300 | 4,250 | 4,300 | 46,000 |
| 1993/03/30 | 4,090 | 4,150 | 4,060 | 4,150 | 27,000 |
| 1993/03/29 | 4,090 | 4,150 | 4,070 | 4,110 | 41,000 |
| 1993/03/26 | 4,030 | 4,090 | 4,030 | 4,090 | 31,000 |
| 1993/03/25 | 4,090 | 4,090 | 4,020 | 4,020 | 40,000 |
| 1993/03/24 | 3,950 | 4,100 | 3,950 | 4,100 | 33,000 |
| 1993/03/23 | 3,960 | 4,000 | 3,930 | 3,940 | 35,000 |
| 1993/03/22 | 4,060 | 4,060 | 3,960 | 4,010 | 52,000 |
| 1993/03/19 | 4,100 | 4,100 | 3,990 | 4,010 | 67,000 |
| 1993/03/18 | 4,080 | 4,100 | 4,080 | 4,100 | 21,000 |
| 1993/03/17 | 4,000 | 4,070 | 4,000 | 4,060 | 35,000 |
| 1993/03/16 | 4,050 | 4,060 | 4,020 | 4,020 | 17,000 |
| 1993/03/15 | 3,890 | 4,050 | 3,890 | 4,050 | 18,000 |
| 1993/03/12 | 3,790 | 3,880 | 3,790 | 3,880 | 68,000 |
| 1993/03/11 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 |
| 1993/03/10 | 3,800 | 3,810 | 3,800 | 3,810 | 19,000 |
| 1993/03/09 | 3,820 | 3,830 | 3,810 | 3,810 | 21,000 |
| 1993/03/08 | 3,790 | 3,800 | 3,770 | 3,800 | 73,000 |
| 1993/03/05 | 3,700 | 3,850 | 3,700 | 3,790 | 127,000 |
| 1993/03/04 | 3,670 | 3,680 | 3,670 | 3,680 | 27,000 |
| 1993/03/03 | 3,650 | 3,670 | 3,650 | 3,670 | 64,000 |
| 1993/03/02 | 3,630 | 3,680 | 3,630 | 3,680 | 21,000 |
| 1993/03/01 | 3,650 | 3,680 | 3,650 | 3,680 | 3,000 |
| 1993/02/26 | 3,690 | 3,700 | 3,670 | 3,700 | 21,000 |
| 1993/02/25 | 3,570 | 3,700 | 3,570 | 3,700 | 46,000 |
| 1993/02/24 | 3,550 | 3,580 | 3,510 | 3,550 | 13,000 |
| 1993/02/23 | 3,600 | 3,600 | 3,550 | 3,550 | 42,000 |
| 1993/02/22 | 3,590 | 3,590 | 3,580 | 3,580 | 8,000 |
| 1993/02/19 | 3,560 | 3,570 | 3,550 | 3,570 | 24,000 |
| 1993/02/18 | 3,530 | 3,570 | 3,530 | 3,550 | 17,000 |
| 1993/02/17 | 3,530 | 3,530 | 3,530 | 3,530 | 9,000 |
| 1993/02/16 | 3,550 | 3,640 | 3,550 | 3,600 | 57,000 |
| 1993/02/15 | 3,680 | 3,730 | 3,670 | 3,690 | 96,000 |
| 1993/02/12 | 3,500 | 3,630 | 3,500 | 3,630 | 86,000 |
| 1993/02/10 | 3,470 | 3,510 | 3,460 | 3,500 | 60,000 |
| 1993/02/09 | 3,480 | 3,480 | 3,450 | 3,460 | 59,000 |
| 1993/02/08 | 3,450 | 3,480 | 3,450 | 3,460 | 13,000 |
| 1993/02/05 | 3,460 | 3,460 | 3,410 | 3,440 | 15,000 |
| 1993/02/04 | 3,390 | 3,450 | 3,370 | 3,410 | 35,000 |
| 1993/02/03 | 3,370 | 3,370 | 3,350 | 3,370 | 20,000 |
| 1993/02/02 | 3,290 | 3,300 | 3,280 | 3,300 | 25,000 |
| 1993/02/01 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 |
| 1993/01/29 | 3,400 | 3,400 | 3,320 | 3,320 | 14,000 |
| 1993/01/28 | 3,300 | 3,350 | 3,300 | 3,350 | 14,000 |
| 1993/01/27 | 3,320 | 3,330 | 3,320 | 3,330 | 3,000 |
| 1993/01/26 | 3,390 | 3,390 | 3,350 | 3,360 | 16,000 |
| 1993/01/25 | 3,400 | 3,400 | 3,400 | 3,400 | 11,000 |
| 1993/01/22 | 3,460 | 3,460 | 3,430 | 3,430 | 3,000 |
| 1993/01/21 | 3,470 | 3,470 | 3,460 | 3,470 | 5,000 |
| 1993/01/20 | 3,490 | 3,490 | 3,480 | 3,480 | 31,000 |
| 1993/01/19 | 3,450 | 3,490 | 3,450 | 3,490 | 23,000 |
| 1993/01/18 | 3,450 | 3,450 | 3,410 | 3,450 | 17,000 |
| 1993/01/14 | 3,400 | 3,450 | 3,360 | 3,450 | 22,000 |
| 1993/01/13 | 3,350 | 3,350 | 3,350 | 3,350 | 15,000 |
| 1993/01/12 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1993/01/11 | 3,350 | 3,400 | 3,300 | 3,350 | 46,000 |
| 1993/01/08 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 |
| 1993/01/07 | 3,350 | 3,400 | 3,350 | 3,390 | 15,000 |
| 1993/01/06 | 3,260 | 3,330 | 3,250 | 3,330 | 20,000 |
| 1993/01/05 | 3,300 | 3,300 | 3,260 | 3,260 | 16,000 |
| 1993/01/04 | 3,250 | 3,250 | 3,250 | 3,250 | 7,000 |