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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,930 | 3,990 | 3,920 | 3,990 | 13,600 |
| 1995/12/28 | 3,900 | 3,930 | 3,870 | 3,920 | 18,000 |
| 1995/12/27 | 3,910 | 3,910 | 3,910 | 3,910 | 6,700 |
| 1995/12/26 | 3,930 | 3,930 | 3,900 | 3,920 | 7,700 |
| 1995/12/25 | 3,870 | 3,910 | 3,870 | 3,910 | 24,200 |
| 1995/12/22 | 3,800 | 3,880 | 3,800 | 3,880 | 30,700 |
| 1995/12/21 | 3,810 | 3,810 | 3,750 | 3,750 | 225,700 |
| 1995/12/20 | 3,880 | 3,880 | 3,770 | 3,810 | 296,900 |
| 1995/12/19 | 3,870 | 3,870 | 3,830 | 3,830 | 19,600 |
| 1995/12/18 | 3,900 | 3,900 | 3,850 | 3,850 | 16,800 |
| 1995/12/15 | 3,890 | 3,890 | 3,800 | 3,890 | 37,600 |
| 1995/12/14 | 3,900 | 3,900 | 3,850 | 3,890 | 124,100 |
| 1995/12/13 | 3,900 | 3,970 | 3,900 | 3,920 | 32,200 |
| 1995/12/12 | 3,750 | 3,990 | 3,750 | 3,990 | 41,400 |
| 1995/12/11 | 3,750 | 3,750 | 3,700 | 3,700 | 23,100 |
| 1995/12/08 | 3,700 | 3,800 | 3,700 | 3,790 | 53,200 |
| 1995/12/07 | 3,750 | 3,780 | 3,730 | 3,750 | 32,500 |
| 1995/12/06 | 3,750 | 3,750 | 3,730 | 3,730 | 17,900 |
| 1995/12/05 | 3,790 | 3,790 | 3,650 | 3,710 | 17,600 |
| 1995/12/04 | 3,840 | 3,840 | 3,700 | 3,790 | 43,000 |
| 1995/12/01 | 3,900 | 3,900 | 3,850 | 3,890 | 46,700 |
| 1995/11/30 | 3,790 | 3,850 | 3,790 | 3,850 | 47,400 |
| 1995/11/29 | 3,800 | 3,800 | 3,770 | 3,790 | 33,800 |
| 1995/11/28 | 3,910 | 3,910 | 3,880 | 3,900 | 77,500 |
| 1995/11/27 | 3,850 | 3,930 | 3,840 | 3,920 | 77,000 |
| 1995/11/24 | 3,790 | 3,850 | 3,780 | 3,850 | 30,600 |
| 1995/11/22 | 3,700 | 3,800 | 3,690 | 3,800 | 29,200 |
| 1995/11/21 | 3,700 | 3,700 | 3,680 | 3,680 | 79,400 |
| 1995/11/20 | 3,660 | 3,660 | 3,650 | 3,660 | 19,000 |
| 1995/11/17 | 3,540 | 3,570 | 3,540 | 3,560 | 51,000 |
| 1995/11/16 | 3,550 | 3,550 | 3,510 | 3,540 | 2,200 |
| 1995/11/15 | 3,570 | 3,570 | 3,500 | 3,550 | 60,700 |
| 1995/11/14 | 3,550 | 3,590 | 3,540 | 3,570 | 10,700 |
| 1995/11/13 | 3,490 | 3,510 | 3,490 | 3,510 | 10,800 |
| 1995/11/10 | 3,530 | 3,550 | 3,490 | 3,490 | 59,000 |
| 1995/11/09 | 3,560 | 3,590 | 3,540 | 3,580 | 32,800 |
| 1995/11/08 | 3,690 | 3,690 | 3,640 | 3,650 | 63,100 |
| 1995/11/07 | 3,680 | 3,700 | 3,650 | 3,700 | 9,700 |
| 1995/11/06 | 3,610 | 3,680 | 3,610 | 3,680 | 25,600 |
| 1995/11/02 | 3,600 | 3,650 | 3,600 | 3,600 | 27,600 |
| 1995/11/01 | 3,640 | 3,640 | 3,600 | 3,600 | 13,200 |
| 1995/10/31 | 3,670 | 3,670 | 3,630 | 3,640 | 12,300 |
| 1995/10/30 | 3,660 | 3,660 | 3,590 | 3,620 | 28,000 |
| 1995/10/27 | 3,700 | 3,700 | 3,630 | 3,690 | 49,500 |
| 1995/10/26 | 3,700 | 3,700 | 3,650 | 3,700 | 22,200 |
| 1995/10/25 | 3,640 | 3,700 | 3,640 | 3,700 | 29,700 |
| 1995/10/24 | 3,700 | 3,700 | 3,640 | 3,640 | 5,100 |
| 1995/10/23 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1995/10/20 | 3,700 | 3,730 | 3,680 | 3,700 | 79,200 |
| 1995/10/19 | 3,700 | 3,700 | 3,690 | 3,690 | 1,000 |
| 1995/10/18 | 3,750 | 3,750 | 3,730 | 3,730 | 20,100 |
| 1995/10/17 | 3,750 | 3,780 | 3,700 | 3,780 | 112,900 |
| 1995/10/16 | 3,760 | 3,760 | 3,740 | 3,750 | 15,900 |
| 1995/10/13 | 3,780 | 3,780 | 3,740 | 3,760 | 62,900 |
| 1995/10/12 | 3,750 | 3,800 | 3,740 | 3,790 | 12,700 |
| 1995/10/11 | 3,760 | 3,800 | 3,760 | 3,800 | 8,300 |
| 1995/10/09 | 3,730 | 3,800 | 3,730 | 3,770 | 30,600 |
| 1995/10/06 | 3,740 | 3,760 | 3,720 | 3,730 | 23,000 |
| 1995/10/05 | 3,700 | 3,740 | 3,690 | 3,740 | 41,600 |
| 1995/10/04 | 3,630 | 3,680 | 3,630 | 3,680 | 20,300 |
| 1995/10/03 | 3,620 | 3,650 | 3,620 | 3,650 | 11,500 |
| 1995/10/02 | 3,620 | 3,630 | 3,610 | 3,610 | 4,100 |
| 1995/09/29 | 3,600 | 3,620 | 3,580 | 3,620 | 14,800 |
| 1995/09/28 | 3,550 | 3,580 | 3,550 | 3,580 | 9,400 |
| 1995/09/27 | 3,460 | 3,540 | 3,460 | 3,540 | 21,800 |
| 1995/09/26 | 3,350 | 3,470 | 3,350 | 3,450 | 24,400 |
| 1995/09/25 | 3,390 | 3,390 | 3,310 | 3,310 | 8,600 |
| 1995/09/22 | 3,380 | 3,440 | 3,380 | 3,400 | 21,000 |
| 1995/09/21 | 3,500 | 3,500 | 3,400 | 3,500 | 14,800 |
| 1995/09/20 | 3,590 | 3,600 | 3,430 | 3,500 | 9,900 |
| 1995/09/19 | 3,490 | 3,540 | 3,400 | 3,540 | 103,000 |
| 1995/09/18 | 3,500 | 3,520 | 3,490 | 3,490 | 65,400 |
| 1995/09/14 | 3,580 | 3,600 | 3,450 | 3,480 | 92,900 |
| 1995/09/13 | 3,560 | 3,600 | 3,560 | 3,580 | 24,700 |
| 1995/09/12 | 3,630 | 3,630 | 3,590 | 3,590 | 12,400 |
| 1995/09/11 | 3,700 | 3,710 | 3,590 | 3,600 | 125,100 |
| 1995/09/08 | 3,700 | 3,720 | 3,650 | 3,710 | 62,000 |
| 1995/09/07 | 3,640 | 3,740 | 3,640 | 3,740 | 21,500 |
| 1995/09/06 | 3,710 | 3,720 | 3,650 | 3,690 | 28,800 |
| 1995/09/05 | 3,610 | 3,720 | 3,590 | 3,720 | 32,700 |
| 1995/09/04 | 3,730 | 3,730 | 3,590 | 3,680 | 133,600 |
| 1995/09/01 | 3,750 | 3,750 | 3,720 | 3,730 | 33,000 |
| 1995/08/31 | 3,550 | 3,700 | 3,550 | 3,700 | 12,800 |
| 1995/08/30 | 3,600 | 3,660 | 3,580 | 3,600 | 59,300 |
| 1995/08/29 | 3,720 | 3,720 | 3,670 | 3,680 | 18,200 |
| 1995/08/28 | 3,680 | 3,720 | 3,680 | 3,720 | 10,100 |
| 1995/08/25 | 3,580 | 3,600 | 3,580 | 3,600 | 15,700 |
| 1995/08/24 | 3,550 | 3,600 | 3,500 | 3,600 | 7,500 |
| 1995/08/23 | 3,470 | 3,500 | 3,430 | 3,480 | 71,300 |
| 1995/08/22 | 3,400 | 3,470 | 3,400 | 3,420 | 59,600 |
| 1995/08/21 | 3,420 | 3,420 | 3,400 | 3,400 | 8,900 |
| 1995/08/18 | 3,480 | 3,480 | 3,420 | 3,450 | 94,100 |
| 1995/08/17 | 3,300 | 3,380 | 3,300 | 3,380 | 55,300 |
| 1995/08/16 | 3,310 | 3,400 | 3,300 | 3,350 | 88,000 |
| 1995/08/15 | 3,360 | 3,360 | 3,220 | 3,280 | 46,300 |
| 1995/08/14 | 3,400 | 3,400 | 3,380 | 3,400 | 8,200 |
| 1995/08/11 | 3,350 | 3,480 | 3,350 | 3,480 | 56,300 |
| 1995/08/10 | 3,250 | 3,380 | 3,210 | 3,300 | 10,500 |
| 1995/08/09 | 3,240 | 3,240 | 3,200 | 3,200 | 56,300 |
| 1995/08/08 | 3,190 | 3,230 | 3,180 | 3,230 | 42,600 |
| 1995/08/07 | 3,160 | 3,200 | 3,160 | 3,190 | 5,600 |
| 1995/08/04 | 3,230 | 3,230 | 3,200 | 3,210 | 26,000 |
| 1995/08/03 | 3,200 | 3,250 | 3,190 | 3,230 | 61,900 |
| 1995/08/02 | 3,190 | 3,260 | 3,190 | 3,190 | 83,400 |
| 1995/08/01 | 3,130 | 3,150 | 3,130 | 3,140 | 10,400 |
| 1995/07/31 | 3,080 | 3,150 | 3,060 | 3,080 | 61,100 |
| 1995/07/28 | 3,020 | 3,080 | 3,000 | 3,080 | 21,800 |
| 1995/07/27 | 3,000 | 3,030 | 3,000 | 3,020 | 21,500 |
| 1995/07/26 | 3,100 | 3,100 | 3,050 | 3,050 | 40,800 |
| 1995/07/25 | 3,060 | 3,100 | 3,050 | 3,080 | 9,100 |
| 1995/07/24 | 3,150 | 3,150 | 3,050 | 3,060 | 15,500 |
| 1995/07/21 | 2,970 | 3,150 | 2,960 | 3,150 | 16,500 |
| 1995/07/20 | 3,130 | 3,130 | 3,050 | 3,050 | 30,600 |
| 1995/07/19 | 2,950 | 3,030 | 2,950 | 3,030 | 900 |
| 1995/07/18 | 3,160 | 3,160 | 3,100 | 3,100 | 700 |
| 1995/07/17 | 3,140 | 3,180 | 3,140 | 3,160 | 33,200 |
| 1995/07/14 | 3,120 | 3,160 | 3,120 | 3,150 | 10,900 |
| 1995/07/13 | 3,200 | 3,200 | 3,170 | 3,170 | 16,000 |
| 1995/07/12 | 3,200 | 3,250 | 3,200 | 3,200 | 7,900 |
| 1995/07/11 | 3,200 | 3,200 | 3,130 | 3,130 | 4,700 |
| 1995/07/10 | 3,100 | 3,200 | 3,100 | 3,200 | 21,500 |
| 1995/07/07 | 3,020 | 3,220 | 3,000 | 3,100 | 37,400 |
| 1995/07/06 | 3,030 | 3,030 | 3,020 | 3,030 | 12,300 |
| 1995/07/05 | 2,930 | 2,990 | 2,930 | 2,990 | 25,100 |
| 1995/07/04 | 2,910 | 2,930 | 2,910 | 2,930 | 6,600 |
| 1995/07/03 | 2,880 | 2,900 | 2,880 | 2,900 | 8,500 |
| 1995/06/30 | 3,050 | 3,050 | 3,000 | 3,000 | 11,000 |
| 1995/06/29 | 3,010 | 3,010 | 3,000 | 3,000 | 7,000 |
| 1995/06/28 | 3,000 | 3,010 | 3,000 | 3,010 | 37,000 |
| 1995/06/27 | 3,000 | 3,050 | 2,980 | 3,000 | 98,000 |
| 1995/06/26 | 3,100 | 3,100 | 3,070 | 3,070 | 15,000 |
| 1995/06/23 | 3,080 | 3,090 | 3,060 | 3,070 | 48,000 |
| 1995/06/22 | 3,080 | 3,080 | 3,050 | 3,080 | 20,000 |
| 1995/06/21 | 3,030 | 3,050 | 3,030 | 3,050 | 28,000 |
| 1995/06/20 | 3,100 | 3,100 | 3,010 | 3,010 | 25,000 |
| 1995/06/19 | 3,050 | 3,050 | 3,010 | 3,010 | 12,000 |
| 1995/06/16 | 3,070 | 3,100 | 3,050 | 3,050 | 60,000 |
| 1995/06/15 | 3,010 | 3,050 | 3,010 | 3,050 | 31,000 |
| 1995/06/14 | 3,000 | 3,010 | 3,000 | 3,010 | 14,000 |
| 1995/06/13 | 3,030 | 3,050 | 3,010 | 3,050 | 65,000 |
| 1995/06/12 | 3,050 | 3,050 | 3,030 | 3,030 | 23,000 |
| 1995/06/09 | 3,040 | 3,070 | 3,040 | 3,050 | 21,000 |
| 1995/06/08 | 3,010 | 3,040 | 3,010 | 3,040 | 11,000 |
| 1995/06/07 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 |
| 1995/06/06 | 3,000 | 3,020 | 3,000 | 3,000 | 11,000 |
| 1995/06/05 | 3,000 | 3,000 | 2,990 | 2,990 | 6,000 |
| 1995/06/02 | 3,000 | 3,020 | 2,980 | 3,000 | 36,000 |
| 1995/06/01 | 2,980 | 3,000 | 2,980 | 3,000 | 7,000 |
| 1995/05/31 | 3,000 | 3,010 | 2,980 | 2,980 | 137,000 |
| 1995/05/30 | 3,000 | 3,000 | 2,990 | 2,990 | 26,000 |
| 1995/05/29 | 3,000 | 3,040 | 3,000 | 3,040 | 12,000 |
| 1995/05/26 | 3,050 | 3,050 | 3,000 | 3,040 | 21,000 |
| 1995/05/25 | 3,000 | 3,050 | 3,000 | 3,050 | 19,000 |
| 1995/05/24 | 3,000 | 3,010 | 2,980 | 2,980 | 18,000 |
| 1995/05/23 | 3,010 | 3,050 | 3,010 | 3,050 | 29,000 |
| 1995/05/22 | 3,050 | 3,050 | 3,000 | 3,010 | 27,000 |
| 1995/05/19 | 3,050 | 3,050 | 3,010 | 3,020 | 35,000 |
| 1995/05/18 | 2,990 | 3,000 | 2,990 | 3,000 | 4,000 |
| 1995/05/17 | 3,010 | 3,020 | 3,000 | 3,000 | 19,000 |
| 1995/05/16 | 3,070 | 3,070 | 3,050 | 3,060 | 7,000 |
| 1995/05/15 | 3,170 | 3,170 | 3,150 | 3,150 | 8,000 |
| 1995/05/12 | 3,200 | 3,200 | 3,150 | 3,170 | 9,000 |
| 1995/05/11 | 3,200 | 3,220 | 3,150 | 3,220 | 12,000 |
| 1995/05/10 | 3,150 | 3,220 | 3,150 | 3,200 | 23,000 |
| 1995/05/09 | 3,220 | 3,220 | 3,200 | 3,200 | 26,000 |
| 1995/05/08 | 3,230 | 3,230 | 3,150 | 3,170 | 173,000 |
| 1995/05/02 | 3,240 | 3,300 | 3,220 | 3,230 | 20,000 |
| 1995/05/01 | 3,190 | 3,190 | 3,190 | 3,190 | 7,000 |
| 1995/04/28 | 3,150 | 3,170 | 3,110 | 3,150 | 12,000 |
| 1995/04/27 | 3,090 | 3,110 | 3,090 | 3,100 | 13,000 |
| 1995/04/26 | 3,090 | 3,090 | 3,090 | 3,090 | 9,000 |
| 1995/04/25 | 3,070 | 3,090 | 3,070 | 3,090 | 10,000 |
| 1995/04/24 | 3,120 | 3,120 | 3,050 | 3,070 | 31,000 |
| 1995/04/21 | 3,140 | 3,150 | 3,080 | 3,100 | 49,000 |
| 1995/04/20 | 3,070 | 3,150 | 3,070 | 3,150 | 40,000 |
| 1995/04/19 | 2,920 | 2,990 | 2,920 | 2,980 | 12,000 |
| 1995/04/18 | 2,940 | 2,940 | 2,910 | 2,920 | 17,000 |
| 1995/04/17 | 2,860 | 2,900 | 2,860 | 2,900 | 4,000 |
| 1995/04/14 | 2,850 | 2,880 | 2,850 | 2,860 | 18,000 |
| 1995/04/13 | 2,840 | 2,870 | 2,840 | 2,850 | 41,000 |
| 1995/04/12 | 2,850 | 2,850 | 2,830 | 2,830 | 36,000 |
| 1995/04/11 | 2,910 | 2,910 | 2,820 | 2,850 | 18,000 |
| 1995/04/10 | 2,910 | 2,910 | 2,900 | 2,910 | 5,000 |
| 1995/04/07 | 2,910 | 2,910 | 2,910 | 2,910 | 6,000 |
| 1995/04/06 | 2,860 | 2,950 | 2,860 | 2,950 | 7,000 |
| 1995/04/05 | 2,820 | 2,860 | 2,820 | 2,860 | 5,000 |
| 1995/04/04 | 2,950 | 2,950 | 2,900 | 2,900 | 6,000 |
| 1995/04/03 | 2,900 | 2,900 | 2,800 | 2,850 | 14,000 |
| 1995/03/31 | 3,000 | 3,030 | 2,980 | 2,980 | 11,000 |
| 1995/03/30 | 2,950 | 2,980 | 2,950 | 2,980 | 25,000 |
| 1995/03/29 | 2,940 | 2,950 | 2,920 | 2,950 | 28,000 |
| 1995/03/28 | 2,790 | 2,900 | 2,790 | 2,850 | 32,000 |
| 1995/03/27 | 2,750 | 2,790 | 2,750 | 2,790 | 32,000 |
| 1995/03/24 | 2,900 | 2,900 | 2,790 | 2,790 | 19,000 |
| 1995/03/23 | 2,910 | 2,910 | 2,890 | 2,900 | 34,000 |
| 1995/03/22 | 3,090 | 3,090 | 3,060 | 3,060 | 20,000 |
| 1995/03/20 | 3,300 | 3,300 | 3,160 | 3,160 | 15,000 |
| 1995/03/17 | 3,260 | 3,260 | 3,260 | 3,260 | 311,000 |
| 1995/03/16 | 3,260 | 3,260 | 3,260 | 3,260 | 323,000 |
| 1995/03/15 | 3,280 | 3,300 | 3,280 | 3,300 | 16,000 |
| 1995/03/14 | 3,330 | 3,330 | 3,280 | 3,280 | 20,000 |
| 1995/03/13 | 3,350 | 3,350 | 3,280 | 3,330 | 5,000 |
| 1995/03/10 | 3,400 | 3,400 | 3,350 | 3,350 | 15,000 |
| 1995/03/09 | 3,460 | 3,460 | 3,440 | 3,450 | 21,000 |
| 1995/03/08 | 3,500 | 3,500 | 3,450 | 3,450 | 34,000 |
| 1995/03/07 | 3,550 | 3,550 | 3,530 | 3,540 | 41,000 |
| 1995/03/06 | 3,540 | 3,550 | 3,540 | 3,540 | 13,000 |
| 1995/03/03 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 |
| 1995/03/02 | 3,620 | 3,620 | 3,550 | 3,550 | 58,000 |
| 1995/03/01 | 3,580 | 3,580 | 3,570 | 3,570 | 3,000 |
| 1995/02/28 | 3,610 | 3,610 | 3,580 | 3,580 | 8,000 |
| 1995/02/27 | 3,560 | 3,610 | 3,560 | 3,560 | 6,000 |
| 1995/02/24 | 3,650 | 3,650 | 3,650 | 3,650 | 25,000 |
| 1995/02/23 | 3,620 | 3,650 | 3,620 | 3,650 | 416,000 |
| 1995/02/22 | 3,620 | 3,620 | 3,620 | 3,620 | 431,000 |
| 1995/02/21 | 3,630 | 3,630 | 3,620 | 3,620 | 10,000 |
| 1995/02/20 | 3,590 | 3,640 | 3,590 | 3,630 | 13,000 |
| 1995/02/17 | 3,590 | 3,600 | 3,590 | 3,590 | 43,000 |
| 1995/02/16 | 3,690 | 3,690 | 3,600 | 3,600 | 24,000 |
| 1995/02/15 | 0 | 0 | 0 | 0 | 0 |
| 1995/02/15 | 1 -> 1.10 分割 | ||||
| 1995/02/14 | 4,460 | 4,470 | 4,370 | 4,370 | 16,000 |
| 1995/02/13 | 4,500 | 4,520 | 4,500 | 4,500 | 14,000 |
| 1995/02/10 | 4,550 | 4,550 | 4,500 | 4,530 | 13,000 |
| 1995/02/09 | 4,450 | 4,500 | 4,450 | 4,500 | 5,000 |
| 1995/02/08 | 4,470 | 4,470 | 4,450 | 4,450 | 19,000 |
| 1995/02/07 | 4,450 | 4,470 | 4,450 | 4,470 | 2,000 |
| 1995/02/06 | 4,550 | 4,550 | 4,500 | 4,500 | 23,000 |
| 1995/02/03 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 |
| 1995/02/02 | 4,650 | 4,650 | 4,600 | 4,600 | 27,000 |
| 1995/02/01 | 4,590 | 4,600 | 4,580 | 4,600 | 23,000 |
| 1995/01/31 | 4,600 | 4,600 | 4,600 | 4,600 | 4,000 |
| 1995/01/30 | 4,600 | 4,630 | 4,600 | 4,630 | 3,000 |
| 1995/01/27 | 4,700 | 4,700 | 4,640 | 4,640 | 8,000 |
| 1995/01/26 | 4,720 | 4,720 | 4,720 | 4,720 | 2,000 |
| 1995/01/25 | 4,710 | 4,760 | 4,710 | 4,760 | 4,000 |
| 1995/01/24 | 4,710 | 4,710 | 4,700 | 4,700 | 7,000 |
| 1995/01/23 | 4,820 | 4,820 | 4,700 | 4,700 | 23,000 |
| 1995/01/20 | 4,850 | 4,850 | 4,820 | 4,820 | 11,000 |
| 1995/01/19 | 4,800 | 4,800 | 4,800 | 4,800 | 7,000 |
| 1995/01/18 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 1995/01/17 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 |
| 1995/01/13 | 4,700 | 4,700 | 4,700 | 4,700 | 13,000 |
| 1995/01/12 | 4,750 | 4,750 | 4,700 | 4,700 | 11,000 |
| 1995/01/11 | 4,800 | 4,810 | 4,800 | 4,800 | 23,000 |
| 1995/01/09 | 4,870 | 4,890 | 4,870 | 4,880 | 11,000 |
| 1995/01/06 | 4,900 | 4,900 | 4,900 | 4,900 | 15,000 |
| 1995/01/05 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 |