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 |
|---|---|---|---|---|---|
| 1996/12/30 | 4,030 | 4,030 | 3,980 | 3,980 | 3,000 |
| 1996/12/27 | 3,990 | 4,050 | 3,980 | 4,000 | 8,000 |
| 1996/12/26 | 4,000 | 4,040 | 4,000 | 4,040 | 12,500 |
| 1996/12/25 | 4,030 | 4,050 | 4,030 | 4,050 | 17,000 |
| 1996/12/24 | 4,010 | 4,040 | 4,000 | 4,040 | 13,400 |
| 1996/12/20 | 4,290 | 4,290 | 4,130 | 4,150 | 18,700 |
| 1996/12/19 | 4,150 | 4,300 | 4,150 | 4,250 | 20,800 |
| 1996/12/18 | 4,200 | 4,200 | 4,150 | 4,200 | 5,000 |
| 1996/12/17 | 4,230 | 4,270 | 4,230 | 4,270 | 10,800 |
| 1996/12/16 | 4,330 | 4,330 | 4,230 | 4,230 | 3,400 |
| 1996/12/13 | 4,160 | 4,300 | 4,160 | 4,290 | 23,700 |
| 1996/12/12 | 4,300 | 4,330 | 4,300 | 4,310 | 6,400 |
| 1996/12/11 | 4,310 | 4,310 | 4,290 | 4,300 | 1,900 |
| 1996/12/10 | 4,400 | 4,400 | 4,320 | 4,320 | 1,600 |
| 1996/12/09 | 4,310 | 4,350 | 4,310 | 4,350 | 1,800 |
| 1996/12/06 | 4,310 | 4,360 | 4,260 | 4,290 | 3,000 |
| 1996/12/05 | 4,230 | 4,310 | 4,230 | 4,310 | 11,200 |
| 1996/12/04 | 4,210 | 4,230 | 4,210 | 4,230 | 8,800 |
| 1996/12/03 | 4,230 | 4,230 | 4,210 | 4,210 | 8,000 |
| 1996/12/02 | 4,260 | 4,260 | 4,210 | 4,230 | 23,200 |
| 1996/11/29 | 4,260 | 4,260 | 4,230 | 4,260 | 4,600 |
| 1996/11/28 | 4,230 | 4,230 | 4,230 | 4,230 | 7,900 |
| 1996/11/27 | 4,230 | 4,360 | 4,230 | 4,360 | 15,300 |
| 1996/11/26 | 4,230 | 4,280 | 4,230 | 4,230 | 30,000 |
| 1996/11/25 | 4,260 | 4,260 | 4,230 | 4,240 | 4,300 |
| 1996/11/22 | 4,160 | 4,250 | 4,160 | 4,230 | 11,900 |
| 1996/11/21 | 4,240 | 4,260 | 4,170 | 4,190 | 21,800 |
| 1996/11/20 | 4,260 | 4,260 | 4,240 | 4,240 | 39,000 |
| 1996/11/19 | 4,240 | 4,250 | 4,240 | 4,250 | 6,200 |
| 1996/11/18 | 4,260 | 4,260 | 4,230 | 4,230 | 7,500 |
| 1996/11/15 | 4,250 | 4,290 | 4,250 | 4,250 | 56,200 |
| 1996/11/14 | 4,150 | 4,250 | 4,150 | 4,250 | 68,800 |
| 1996/11/13 | 4,230 | 4,250 | 4,190 | 4,190 | 22,400 |
| 1996/11/12 | 4,230 | 4,230 | 4,230 | 4,230 | 700 |
| 1996/11/11 | 4,250 | 4,260 | 4,240 | 4,250 | 58,800 |
| 1996/11/08 | 4,230 | 4,250 | 4,200 | 4,250 | 6,000 |
| 1996/11/07 | 4,200 | 4,230 | 4,200 | 4,230 | 34,100 |
| 1996/11/06 | 4,200 | 4,200 | 4,180 | 4,200 | 8,300 |
| 1996/11/05 | 4,250 | 4,250 | 4,170 | 4,170 | 4,100 |
| 1996/11/01 | 4,240 | 4,240 | 4,180 | 4,230 | 16,800 |
| 1996/10/31 | 4,190 | 4,190 | 4,160 | 4,180 | 34,100 |
| 1996/10/30 | 4,240 | 4,240 | 4,160 | 4,160 | 14,900 |
| 1996/10/29 | 4,250 | 4,260 | 4,230 | 4,250 | 27,700 |
| 1996/10/28 | 4,240 | 4,250 | 4,240 | 4,250 | 10,000 |
| 1996/10/25 | 4,250 | 4,250 | 4,150 | 4,250 | 105,000 |
| 1996/10/24 | 4,290 | 4,300 | 4,250 | 4,300 | 4,600 |
| 1996/10/23 | 4,350 | 4,350 | 4,310 | 4,340 | 28,400 |
| 1996/10/22 | 4,380 | 4,410 | 4,380 | 4,390 | 44,700 |
| 1996/10/21 | 4,470 | 4,470 | 4,380 | 4,380 | 8,700 |
| 1996/10/18 | 4,500 | 4,500 | 4,420 | 4,470 | 8,600 |
| 1996/10/17 | 4,560 | 4,560 | 4,410 | 4,460 | 32,500 |
| 1996/10/16 | 4,580 | 4,580 | 4,550 | 4,570 | 8,400 |
| 1996/10/15 | 4,530 | 4,570 | 4,490 | 4,530 | 24,100 |
| 1996/10/14 | 4,450 | 4,450 | 4,450 | 4,450 | 7,800 |
| 1996/10/11 | 4,520 | 4,520 | 4,400 | 4,450 | 19,000 |
| 1996/10/09 | 4,510 | 4,550 | 4,480 | 4,530 | 6,000 |
| 1996/10/08 | 4,620 | 4,640 | 4,610 | 4,610 | 21,800 |
| 1996/10/07 | 4,650 | 4,660 | 4,630 | 4,660 | 8,800 |
| 1996/10/04 | 4,670 | 4,680 | 4,620 | 4,680 | 20,400 |
| 1996/10/03 | 4,660 | 4,680 | 4,640 | 4,670 | 16,300 |
| 1996/10/02 | 4,680 | 4,680 | 4,620 | 4,650 | 15,500 |
| 1996/10/01 | 4,680 | 4,690 | 4,670 | 4,690 | 19,800 |
| 1996/09/30 | 4,680 | 4,680 | 4,640 | 4,680 | 10,400 |
| 1996/09/27 | 4,650 | 4,680 | 4,610 | 4,640 | 21,000 |
| 1996/09/26 | 4,650 | 4,690 | 4,640 | 4,650 | 65,900 |
| 1996/09/25 | 4,670 | 4,700 | 4,670 | 4,700 | 4,900 |
| 1996/09/24 | 4,610 | 4,690 | 4,600 | 4,690 | 11,200 |
| 1996/09/20 | 4,700 | 4,700 | 4,690 | 4,690 | 8,800 |
| 1996/09/19 | 4,630 | 4,650 | 4,610 | 4,620 | 6,700 |
| 1996/09/18 | 4,650 | 4,650 | 4,620 | 4,630 | 46,600 |
| 1996/09/17 | 4,600 | 4,700 | 4,600 | 4,630 | 28,700 |
| 1996/09/13 | 4,630 | 4,640 | 4,560 | 4,600 | 27,800 |
| 1996/09/12 | 4,450 | 4,510 | 4,450 | 4,500 | 26,500 |
| 1996/09/11 | 4,500 | 4,500 | 4,420 | 4,500 | 7,500 |
| 1996/09/10 | 4,400 | 4,570 | 4,400 | 4,540 | 407,600 |
| 1996/09/09 | 4,360 | 4,400 | 4,360 | 4,390 | 408,800 |
| 1996/09/06 | 4,400 | 4,400 | 4,360 | 4,360 | 14,400 |
| 1996/09/05 | 4,400 | 4,400 | 4,400 | 4,400 | 32,900 |
| 1996/09/04 | 4,400 | 4,440 | 4,350 | 4,400 | 20,400 |
| 1996/09/03 | 4,440 | 4,440 | 4,350 | 4,400 | 23,600 |
| 1996/09/02 | 4,400 | 4,440 | 4,400 | 4,440 | 5,800 |
| 1996/08/30 | 4,520 | 4,640 | 4,360 | 4,640 | 18,400 |
| 1996/08/29 | 4,530 | 4,560 | 4,520 | 4,530 | 10,800 |
| 1996/08/28 | 4,530 | 4,580 | 4,530 | 4,560 | 2,600 |
| 1996/08/27 | 4,500 | 4,570 | 4,500 | 4,550 | 32,000 |
| 1996/08/26 | 4,540 | 4,590 | 4,500 | 4,500 | 21,600 |
| 1996/08/23 | 4,590 | 4,610 | 4,590 | 4,590 | 50,900 |
| 1996/08/22 | 4,640 | 4,650 | 4,600 | 4,640 | 20,300 |
| 1996/08/21 | 4,700 | 4,700 | 4,650 | 4,650 | 5,000 |
| 1996/08/20 | 4,710 | 4,710 | 4,700 | 4,700 | 11,700 |
| 1996/08/19 | 4,510 | 4,610 | 4,450 | 4,520 | 7,400 |
| 1996/08/16 | 4,660 | 4,690 | 4,600 | 4,610 | 11,300 |
| 1996/08/15 | 4,700 | 4,700 | 4,650 | 4,690 | 16,500 |
| 1996/08/14 | 4,650 | 4,700 | 4,650 | 4,700 | 32,800 |
| 1996/08/13 | 4,630 | 4,680 | 4,630 | 4,650 | 14,900 |
| 1996/08/12 | 4,600 | 4,680 | 4,600 | 4,680 | 4,100 |
| 1996/08/09 | 4,690 | 4,690 | 4,650 | 4,650 | 40,100 |
| 1996/08/08 | 4,670 | 4,700 | 4,650 | 4,700 | 47,000 |
| 1996/08/07 | 4,650 | 4,670 | 4,620 | 4,620 | 12,600 |
| 1996/08/06 | 4,640 | 4,710 | 4,640 | 4,700 | 8,300 |
| 1996/08/05 | 4,710 | 4,730 | 4,710 | 4,730 | 53,300 |
| 1996/08/02 | 4,670 | 4,700 | 4,670 | 4,700 | 3,900 |
| 1996/08/01 | 4,670 | 4,710 | 4,670 | 4,710 | 6,800 |
| 1996/07/31 | 4,710 | 4,710 | 4,710 | 4,710 | 8,500 |
| 1996/07/30 | 4,700 | 4,710 | 4,680 | 4,710 | 26,000 |
| 1996/07/29 | 4,640 | 4,700 | 4,590 | 4,700 | 28,100 |
| 1996/07/26 | 4,590 | 4,600 | 4,580 | 4,590 | 81,000 |
| 1996/07/25 | 4,630 | 4,630 | 4,580 | 4,580 | 11,000 |
| 1996/07/24 | 4,710 | 4,710 | 4,620 | 4,630 | 72,800 |
| 1996/07/23 | 4,690 | 4,710 | 4,680 | 4,710 | 75,300 |
| 1996/07/22 | 4,690 | 4,700 | 4,680 | 4,690 | 30,500 |
| 1996/07/19 | 4,650 | 4,710 | 4,650 | 4,710 | 92,100 |
| 1996/07/18 | 4,700 | 4,730 | 4,650 | 4,650 | 24,700 |
| 1996/07/17 | 4,680 | 4,700 | 4,680 | 4,700 | 15,800 |
| 1996/07/16 | 4,700 | 4,700 | 4,580 | 4,680 | 31,100 |
| 1996/07/15 | 4,650 | 4,700 | 4,640 | 4,700 | 17,300 |
| 1996/07/12 | 4,600 | 4,610 | 4,600 | 4,600 | 23,100 |
| 1996/07/11 | 4,470 | 4,600 | 4,450 | 4,600 | 24,000 |
| 1996/07/10 | 4,580 | 4,580 | 4,510 | 4,510 | 34,400 |
| 1996/07/09 | 4,510 | 4,590 | 4,510 | 4,590 | 3,100 |
| 1996/07/08 | 4,600 | 4,600 | 4,510 | 4,600 | 12,200 |
| 1996/07/05 | 4,700 | 4,750 | 4,640 | 4,750 | 17,300 |
| 1996/07/04 | 4,600 | 4,710 | 4,600 | 4,710 | 25,500 |
| 1996/07/03 | 4,700 | 4,800 | 4,700 | 4,800 | 10,200 |
| 1996/07/02 | 4,720 | 4,720 | 4,610 | 4,700 | 11,300 |
| 1996/07/01 | 4,770 | 4,770 | 4,660 | 4,710 | 27,600 |
| 1996/06/28 | 4,810 | 4,820 | 4,740 | 4,820 | 25,100 |
| 1996/06/27 | 4,660 | 4,760 | 4,660 | 4,760 | 10,200 |
| 1996/06/26 | 4,610 | 4,700 | 4,600 | 4,650 | 16,800 |
| 1996/06/25 | 4,390 | 4,590 | 4,390 | 4,590 | 69,700 |
| 1996/06/24 | 4,450 | 4,450 | 4,350 | 4,350 | 60,600 |
| 1996/06/21 | 4,500 | 4,510 | 4,440 | 4,450 | 79,900 |
| 1996/06/20 | 4,470 | 4,470 | 4,410 | 4,450 | 52,700 |
| 1996/06/19 | 4,460 | 4,480 | 4,450 | 4,450 | 28,000 |
| 1996/06/18 | 4,460 | 4,530 | 4,440 | 4,440 | 25,300 |
| 1996/06/17 | 4,450 | 4,470 | 4,440 | 4,440 | 48,900 |
| 1996/06/14 | 4,470 | 4,480 | 4,450 | 4,450 | 55,200 |
| 1996/06/13 | 4,540 | 4,550 | 4,470 | 4,470 | 45,600 |
| 1996/06/12 | 4,680 | 4,680 | 4,550 | 4,550 | 7,100 |
| 1996/06/11 | 4,540 | 4,570 | 4,530 | 4,530 | 20,800 |
| 1996/06/10 | 4,570 | 4,660 | 4,530 | 4,530 | 34,100 |
| 1996/06/07 | 4,660 | 4,670 | 4,660 | 4,670 | 10,600 |
| 1996/06/06 | 4,660 | 4,700 | 4,660 | 4,700 | 11,100 |
| 1996/06/05 | 4,820 | 4,820 | 4,770 | 4,800 | 6,000 |
| 1996/06/04 | 4,700 | 4,900 | 4,700 | 4,900 | 5,300 |
| 1996/06/03 | 4,770 | 4,770 | 4,620 | 4,620 | 13,700 |
| 1996/05/31 | 4,740 | 4,740 | 4,660 | 4,720 | 7,700 |
| 1996/05/30 | 4,600 | 4,690 | 4,580 | 4,690 | 9,700 |
| 1996/05/29 | 4,540 | 4,600 | 4,500 | 4,600 | 13,200 |
| 1996/05/28 | 4,530 | 4,600 | 4,500 | 4,540 | 27,800 |
| 1996/05/27 | 4,700 | 4,700 | 4,550 | 4,580 | 126,300 |
| 1996/05/24 | 4,750 | 4,790 | 4,710 | 4,710 | 160,900 |
| 1996/05/23 | 4,750 | 4,800 | 4,750 | 4,800 | 26,700 |
| 1996/05/22 | 4,760 | 4,850 | 4,750 | 4,750 | 19,400 |
| 1996/05/21 | 4,820 | 4,850 | 4,760 | 4,760 | 45,000 |
| 1996/05/20 | 4,990 | 4,990 | 4,800 | 4,810 | 16,100 |
| 1996/05/17 | 4,910 | 4,950 | 4,840 | 4,840 | 9,100 |
| 1996/05/16 | 4,790 | 4,810 | 4,760 | 4,810 | 47,000 |
| 1996/05/15 | 4,720 | 4,800 | 4,680 | 4,800 | 32,800 |
| 1996/05/14 | 4,700 | 4,750 | 4,700 | 4,700 | 7,300 |
| 1996/05/13 | 4,700 | 4,710 | 4,700 | 4,700 | 11,300 |
| 1996/05/10 | 4,700 | 4,720 | 4,700 | 4,700 | 52,600 |
| 1996/05/09 | 4,800 | 4,800 | 4,700 | 4,700 | 37,100 |
| 1996/05/08 | 4,750 | 4,820 | 4,740 | 4,800 | 76,900 |
| 1996/05/07 | 4,660 | 4,700 | 4,660 | 4,700 | 24,700 |
| 1996/05/02 | 4,800 | 4,800 | 4,550 | 4,560 | 38,500 |
| 1996/05/01 | 4,760 | 4,760 | 4,700 | 4,700 | 1,400 |
| 1996/04/30 | 4,740 | 4,750 | 4,700 | 4,710 | 21,100 |
| 1996/04/26 | 4,690 | 4,700 | 4,690 | 4,700 | 108,900 |
| 1996/04/25 | 4,670 | 4,700 | 4,660 | 4,690 | 114,800 |
| 1996/04/24 | 4,700 | 4,750 | 4,650 | 4,650 | 12,100 |
| 1996/04/23 | 4,700 | 4,720 | 4,650 | 4,700 | 14,700 |
| 1996/04/22 | 4,600 | 4,650 | 4,530 | 4,600 | 78,800 |
| 1996/04/19 | 4,600 | 4,600 | 4,510 | 4,550 | 36,700 |
| 1996/04/18 | 4,460 | 4,600 | 4,460 | 4,600 | 46,500 |
| 1996/04/17 | 4,430 | 4,500 | 4,420 | 4,500 | 23,800 |
| 1996/04/16 | 4,400 | 4,420 | 4,400 | 4,420 | 7,600 |
| 1996/04/15 | 4,420 | 4,420 | 4,370 | 4,420 | 18,100 |
| 1996/04/12 | 4,470 | 4,480 | 4,420 | 4,420 | 129,600 |
| 1996/04/11 | 4,440 | 4,480 | 4,440 | 4,470 | 121,600 |
| 1996/04/10 | 4,420 | 4,500 | 4,420 | 4,480 | 26,600 |
| 1996/04/09 | 4,420 | 4,490 | 4,350 | 4,450 | 156,500 |
| 1996/04/08 | 4,420 | 4,430 | 4,350 | 4,420 | 149,300 |
| 1996/04/05 | 4,180 | 4,300 | 4,180 | 4,300 | 30,700 |
| 1996/04/04 | 4,180 | 4,180 | 4,160 | 4,180 | 6,100 |
| 1996/04/03 | 4,200 | 4,230 | 4,190 | 4,190 | 30,000 |
| 1996/04/02 | 4,290 | 4,290 | 4,200 | 4,230 | 3,100 |
| 1996/04/01 | 4,290 | 4,450 | 4,290 | 4,300 | 13,800 |
| 1996/03/29 | 4,200 | 4,260 | 4,200 | 4,240 | 42,000 |
| 1996/03/28 | 4,120 | 4,200 | 4,100 | 4,200 | 47,600 |
| 1996/03/27 | 4,120 | 4,140 | 4,100 | 4,120 | 19,100 |
| 1996/03/26 | 4,100 | 4,180 | 4,100 | 4,140 | 16,900 |
| 1996/03/25 | 3,990 | 4,120 | 3,990 | 4,100 | 7,300 |
| 1996/03/22 | 4,030 | 4,030 | 3,990 | 4,000 | 18,300 |
| 1996/03/21 | 3,960 | 4,030 | 3,960 | 4,030 | 17,100 |
| 1996/03/19 | 3,950 | 4,000 | 3,900 | 4,000 | 3,800 |
| 1996/03/18 | 3,900 | 4,000 | 3,900 | 4,000 | 28,100 |
| 1996/03/15 | 4,000 | 4,030 | 3,950 | 3,950 | 45,100 |
| 1996/03/14 | 3,810 | 3,810 | 3,780 | 3,810 | 54,000 |
| 1996/03/13 | 3,760 | 3,810 | 3,760 | 3,780 | 19,300 |
| 1996/03/12 | 3,810 | 3,810 | 3,800 | 3,810 | 31,500 |
| 1996/03/11 | 3,750 | 3,850 | 3,750 | 3,830 | 3,800 |
| 1996/03/08 | 3,780 | 3,850 | 3,780 | 3,850 | 32,300 |
| 1996/03/07 | 3,770 | 3,850 | 3,770 | 3,780 | 7,600 |
| 1996/03/06 | 3,850 | 3,850 | 3,830 | 3,850 | 29,600 |
| 1996/03/05 | 3,830 | 3,850 | 3,820 | 3,850 | 4,000 |
| 1996/03/04 | 3,940 | 3,940 | 3,760 | 3,770 | 1,900 |
| 1996/03/01 | 3,760 | 3,940 | 3,760 | 3,930 | 29,400 |
| 1996/02/29 | 3,900 | 3,900 | 3,900 | 3,900 | 1,600 |
| 1996/02/28 | 3,940 | 3,940 | 3,750 | 3,750 | 3,600 |
| 1996/02/27 | 3,960 | 3,960 | 3,900 | 3,950 | 34,400 |
| 1996/02/26 | 3,890 | 4,000 | 3,890 | 4,000 | 24,800 |
| 1996/02/23 | 3,850 | 3,850 | 3,790 | 3,790 | 4,500 |
| 1996/02/22 | 3,790 | 3,800 | 3,760 | 3,800 | 34,000 |
| 1996/02/21 | 4,000 | 4,000 | 3,760 | 3,760 | 7,300 |
| 1996/02/20 | 3,910 | 3,920 | 3,850 | 3,900 | 27,300 |
| 1996/02/19 | 3,810 | 3,900 | 3,810 | 3,880 | 1,600 |
| 1996/02/16 | 3,760 | 3,770 | 3,760 | 3,760 | 116,700 |
| 1996/02/15 | 3,920 | 3,920 | 3,900 | 3,910 | 127,800 |
| 1996/02/14 | 4,090 | 4,090 | 3,900 | 3,900 | 77,800 |
| 1996/02/13 | 4,010 | 4,100 | 4,010 | 4,080 | 40,300 |
| 1996/02/09 | 3,970 | 4,070 | 3,970 | 4,060 | 40,300 |
| 1996/02/08 | 4,020 | 4,100 | 4,020 | 4,070 | 184,400 |
| 1996/02/07 | 4,030 | 4,030 | 4,000 | 4,020 | 166,000 |
| 1996/02/06 | 4,050 | 4,060 | 4,040 | 4,050 | 31,700 |
| 1996/02/05 | 4,100 | 4,150 | 4,000 | 4,050 | 26,000 |
| 1996/02/02 | 3,980 | 4,070 | 3,980 | 4,000 | 28,400 |
| 1996/02/01 | 3,980 | 4,010 | 3,980 | 4,010 | 63,100 |
| 1996/01/31 | 4,050 | 4,070 | 3,980 | 3,980 | 18,800 |
| 1996/01/30 | 3,780 | 3,830 | 3,730 | 3,780 | 16,200 |
| 1996/01/29 | 3,800 | 3,800 | 3,730 | 3,740 | 10,200 |
| 1996/01/26 | 3,630 | 3,800 | 3,630 | 3,750 | 9,200 |
| 1996/01/25 | 3,750 | 3,750 | 3,660 | 3,700 | 29,400 |
| 1996/01/24 | 3,750 | 3,800 | 3,750 | 3,750 | 5,400 |
| 1996/01/23 | 3,850 | 3,850 | 3,780 | 3,800 | 326,300 |
| 1996/01/22 | 3,880 | 3,880 | 3,830 | 3,850 | 333,800 |
| 1996/01/19 | 3,820 | 3,830 | 3,820 | 3,830 | 8,500 |
| 1996/01/18 | 3,890 | 4,000 | 3,870 | 3,870 | 26,600 |
| 1996/01/17 | 3,880 | 3,900 | 3,880 | 3,900 | 13,500 |
| 1996/01/16 | 3,850 | 3,880 | 3,850 | 3,860 | 11,900 |
| 1996/01/12 | 3,850 | 3,900 | 3,850 | 3,850 | 23,200 |
| 1996/01/11 | 3,940 | 3,940 | 3,850 | 3,850 | 2,700 |
| 1996/01/10 | 4,000 | 4,020 | 3,940 | 3,940 | 18,000 |
| 1996/01/09 | 4,000 | 4,000 | 3,950 | 4,000 | 6,600 |
| 1996/01/08 | 4,050 | 4,060 | 3,900 | 3,900 | 10,300 |
| 1996/01/05 | 4,100 | 4,100 | 4,080 | 4,100 | 18,200 |
| 1996/01/04 | 4,050 | 4,100 | 4,040 | 4,050 | 25,100 |