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 |
|---|---|---|---|---|---|
| 1998/12/30 | 5,200 | 5,200 | 5,160 | 5,160 | 10,600 |
| 1998/12/29 | 5,140 | 5,200 | 5,120 | 5,200 | 7,400 |
| 1998/12/28 | 5,200 | 5,210 | 5,160 | 5,190 | 22,100 |
| 1998/12/25 | 5,100 | 5,220 | 5,080 | 5,200 | 38,400 |
| 1998/12/24 | 4,900 | 5,070 | 4,850 | 5,020 | 6,200 |
| 1998/12/22 | 5,000 | 5,150 | 5,000 | 5,100 | 39,900 |
| 1998/12/21 | 5,090 | 5,100 | 5,000 | 5,100 | 11,000 |
| 1998/12/18 | 5,100 | 5,100 | 5,000 | 5,090 | 13,000 |
| 1998/12/17 | 4,920 | 5,010 | 4,920 | 4,950 | 17,200 |
| 1998/12/16 | 4,890 | 4,980 | 4,890 | 4,940 | 22,900 |
| 1998/12/15 | 5,090 | 5,100 | 5,080 | 5,090 | 24,700 |
| 1998/12/14 | 5,100 | 5,120 | 5,080 | 5,100 | 21,900 |
| 1998/12/11 | 5,090 | 5,100 | 5,050 | 5,100 | 38,700 |
| 1998/12/10 | 5,100 | 5,130 | 5,070 | 5,070 | 29,400 |
| 1998/12/09 | 5,130 | 5,130 | 5,030 | 5,110 | 16,900 |
| 1998/12/08 | 5,150 | 5,160 | 5,090 | 5,130 | 19,900 |
| 1998/12/07 | 5,150 | 5,170 | 5,150 | 5,170 | 5,300 |
| 1998/12/04 | 4,990 | 5,100 | 4,990 | 5,100 | 7,200 |
| 1998/12/03 | 4,990 | 5,100 | 4,960 | 5,090 | 17,200 |
| 1998/12/02 | 5,020 | 5,020 | 4,930 | 5,010 | 12,600 |
| 1998/12/01 | 4,810 | 4,950 | 4,810 | 4,870 | 11,400 |
| 1998/11/30 | 4,910 | 4,910 | 4,850 | 4,870 | 22,700 |
| 1998/11/27 | 4,950 | 4,950 | 4,900 | 4,910 | 15,400 |
| 1998/11/26 | 5,080 | 5,080 | 5,000 | 5,000 | 14,500 |
| 1998/11/25 | 5,190 | 5,200 | 5,170 | 5,180 | 23,100 |
| 1998/11/24 | 5,180 | 5,230 | 5,170 | 5,200 | 34,100 |
| 1998/11/20 | 5,000 | 5,200 | 5,000 | 5,030 | 42,500 |
| 1998/11/19 | 4,950 | 5,000 | 4,950 | 5,000 | 35,700 |
| 1998/11/18 | 4,940 | 5,000 | 4,930 | 4,950 | 102,700 |
| 1998/11/17 | 4,800 | 4,940 | 4,790 | 4,890 | 66,500 |
| 1998/11/16 | 4,630 | 4,790 | 4,630 | 4,790 | 23,400 |
| 1998/11/13 | 4,420 | 4,630 | 4,400 | 4,630 | 22,500 |
| 1998/11/12 | 4,380 | 4,450 | 4,380 | 4,400 | 8,100 |
| 1998/11/11 | 4,310 | 4,520 | 4,310 | 4,470 | 69,700 |
| 1998/11/10 | 4,640 | 4,640 | 4,510 | 4,510 | 45,900 |
| 1998/11/09 | 4,720 | 4,720 | 4,630 | 4,630 | 40,900 |
| 1998/11/06 | 4,710 | 4,760 | 4,650 | 4,670 | 27,500 |
| 1998/11/05 | 4,760 | 4,790 | 4,760 | 4,760 | 26,700 |
| 1998/11/04 | 4,730 | 4,780 | 4,730 | 4,760 | 39,900 |
| 1998/11/02 | 4,570 | 4,630 | 4,570 | 4,630 | 33,300 |
| 1998/10/30 | 4,700 | 4,720 | 4,590 | 4,620 | 63,100 |
| 1998/10/29 | 4,540 | 4,580 | 4,530 | 4,580 | 15,800 |
| 1998/10/28 | 4,530 | 4,570 | 4,530 | 4,540 | 18,400 |
| 1998/10/27 | 4,580 | 4,590 | 4,580 | 4,580 | 15,000 |
| 1998/10/26 | 4,590 | 4,600 | 4,580 | 4,580 | 32,100 |
| 1998/10/23 | 4,690 | 4,800 | 4,580 | 4,580 | 35,100 |
| 1998/10/22 | 4,630 | 4,800 | 4,600 | 4,650 | 87,800 |
| 1998/10/21 | 4,510 | 4,550 | 4,360 | 4,480 | 121,600 |
| 1998/10/20 | 4,100 | 4,300 | 4,100 | 4,260 | 130,700 |
| 1998/10/19 | 4,020 | 4,100 | 4,000 | 4,050 | 115,200 |
| 1998/10/16 | 3,970 | 4,050 | 3,970 | 4,050 | 22,400 |
| 1998/10/15 | 4,100 | 4,100 | 4,000 | 4,020 | 12,100 |
| 1998/10/14 | 4,080 | 4,110 | 4,050 | 4,060 | 31,300 |
| 1998/10/13 | 4,200 | 4,200 | 4,040 | 4,060 | 45,600 |
| 1998/10/12 | 4,010 | 4,200 | 4,000 | 4,200 | 31,000 |
| 1998/10/09 | 4,260 | 4,400 | 4,100 | 4,150 | 42,300 |
| 1998/10/08 | 4,410 | 4,420 | 4,200 | 4,290 | 52,500 |
| 1998/10/07 | 4,700 | 4,700 | 4,450 | 4,550 | 38,900 |
| 1998/10/06 | 4,460 | 4,580 | 4,350 | 4,500 | 18,800 |
| 1998/10/05 | 4,370 | 4,430 | 4,350 | 4,430 | 22,500 |
| 1998/10/02 | 4,400 | 4,450 | 4,400 | 4,420 | 19,000 |
| 1998/10/01 | 4,600 | 4,620 | 4,440 | 4,440 | 28,100 |
| 1998/09/30 | 4,960 | 5,000 | 4,600 | 4,600 | 34,300 |
| 1998/09/29 | 4,820 | 4,890 | 4,810 | 4,860 | 33,100 |
| 1998/09/28 | 4,770 | 4,990 | 4,770 | 4,870 | 23,700 |
| 1998/09/25 | 4,800 | 4,800 | 4,760 | 4,760 | 189,900 |
| 1998/09/24 | 4,920 | 4,970 | 4,800 | 4,830 | 26,900 |
| 1998/09/22 | 4,740 | 4,740 | 4,690 | 4,720 | 40,200 |
| 1998/09/21 | 4,830 | 4,830 | 4,680 | 4,690 | 47,400 |
| 1998/09/18 | 5,010 | 5,030 | 4,600 | 4,840 | 111,400 |
| 1998/09/17 | 5,350 | 5,350 | 4,990 | 5,050 | 79,400 |
| 1998/09/16 | 4,850 | 5,100 | 4,850 | 5,070 | 56,200 |
| 1998/09/14 | 4,800 | 4,900 | 4,780 | 4,900 | 31,500 |
| 1998/09/11 | 5,000 | 5,000 | 4,800 | 4,800 | 75,700 |
| 1998/09/10 | 4,850 | 4,900 | 4,850 | 4,850 | 44,100 |
| 1998/09/09 | 4,790 | 4,840 | 4,780 | 4,840 | 38,100 |
| 1998/09/08 | 4,650 | 4,810 | 4,650 | 4,810 | 89,200 |
| 1998/09/07 | 4,530 | 4,700 | 4,500 | 4,650 | 32,700 |
| 1998/09/04 | 4,710 | 4,730 | 4,500 | 4,530 | 33,200 |
| 1998/09/03 | 4,680 | 4,700 | 4,680 | 4,680 | 5,700 |
| 1998/09/02 | 4,700 | 4,710 | 4,650 | 4,680 | 27,800 |
| 1998/09/01 | 4,440 | 4,700 | 4,440 | 4,700 | 22,300 |
| 1998/08/31 | 4,600 | 4,610 | 4,590 | 4,590 | 32,300 |
| 1998/08/28 | 4,610 | 4,610 | 4,560 | 4,590 | 14,200 |
| 1998/08/27 | 4,460 | 4,610 | 4,460 | 4,610 | 3,700 |
| 1998/08/26 | 4,700 | 4,710 | 4,650 | 4,710 | 19,500 |
| 1998/08/25 | 4,720 | 4,740 | 4,640 | 4,740 | 46,600 |
| 1998/08/24 | 4,700 | 4,740 | 4,690 | 4,730 | 27,900 |
| 1998/08/21 | 4,590 | 4,740 | 4,590 | 4,600 | 18,300 |
| 1998/08/20 | 4,730 | 4,740 | 4,720 | 4,740 | 27,500 |
| 1998/08/19 | 4,740 | 4,740 | 4,730 | 4,730 | 48,000 |
| 1998/08/18 | 4,540 | 4,740 | 4,540 | 4,660 | 18,700 |
| 1998/08/17 | 4,730 | 4,730 | 4,440 | 4,530 | 14,200 |
| 1998/08/14 | 4,740 | 4,740 | 4,680 | 4,740 | 46,300 |
| 1998/08/13 | 4,700 | 4,740 | 4,700 | 4,740 | 42,100 |
| 1998/08/12 | 4,650 | 4,650 | 4,570 | 4,630 | 19,700 |
| 1998/08/11 | 4,720 | 4,720 | 4,620 | 4,650 | 30,800 |
| 1998/08/10 | 4,900 | 4,900 | 4,740 | 4,740 | 100,900 |
| 1998/08/07 | 4,790 | 4,920 | 4,740 | 4,900 | 208,400 |
| 1998/08/06 | 4,610 | 4,840 | 4,600 | 4,840 | 100,500 |
| 1998/08/05 | 4,460 | 4,560 | 4,460 | 4,510 | 90,900 |
| 1998/08/04 | 4,500 | 4,550 | 4,450 | 4,510 | 17,300 |
| 1998/08/03 | 4,400 | 4,570 | 4,400 | 4,520 | 15,100 |
| 1998/07/31 | 4,380 | 4,450 | 4,330 | 4,400 | 9,000 |
| 1998/07/30 | 4,330 | 4,400 | 4,330 | 4,330 | 53,400 |
| 1998/07/29 | 4,300 | 4,350 | 4,300 | 4,350 | 18,200 |
| 1998/07/28 | 4,300 | 4,320 | 4,300 | 4,320 | 1,400 |
| 1998/07/27 | 4,270 | 4,310 | 4,210 | 4,300 | 19,300 |
| 1998/07/24 | 4,300 | 4,330 | 4,260 | 4,320 | 25,400 |
| 1998/07/23 | 4,350 | 4,450 | 4,350 | 4,400 | 7,600 |
| 1998/07/22 | 4,500 | 4,550 | 4,350 | 4,400 | 13,600 |
| 1998/07/21 | 4,560 | 4,570 | 4,480 | 4,500 | 38,400 |
| 1998/07/17 | 4,550 | 4,550 | 4,480 | 4,500 | 31,600 |
| 1998/07/16 | 4,500 | 4,530 | 4,480 | 4,500 | 38,600 |
| 1998/07/15 | 4,550 | 4,550 | 4,500 | 4,500 | 30,100 |
| 1998/07/14 | 4,550 | 4,550 | 4,460 | 4,550 | 38,800 |
| 1998/07/13 | 4,350 | 4,570 | 4,250 | 4,570 | 35,600 |
| 1998/07/10 | 4,420 | 4,460 | 4,370 | 4,370 | 36,900 |
| 1998/07/09 | 4,390 | 4,420 | 4,350 | 4,420 | 61,100 |
| 1998/07/08 | 4,300 | 4,470 | 4,250 | 4,420 | 67,500 |
| 1998/07/07 | 4,240 | 4,270 | 4,170 | 4,240 | 55,300 |
| 1998/07/06 | 4,000 | 4,200 | 4,000 | 4,170 | 75,200 |
| 1998/07/03 | 3,980 | 4,000 | 3,930 | 3,950 | 25,700 |
| 1998/07/02 | 3,910 | 4,050 | 3,900 | 4,000 | 67,000 |
| 1998/07/01 | 3,780 | 3,860 | 3,780 | 3,850 | 54,800 |
| 1998/06/30 | 3,750 | 3,790 | 3,750 | 3,750 | 45,800 |
| 1998/06/29 | 3,720 | 3,770 | 3,650 | 3,700 | 24,300 |
| 1998/06/26 | 3,750 | 3,760 | 3,720 | 3,720 | 29,800 |
| 1998/06/25 | 3,750 | 3,750 | 3,730 | 3,750 | 35,100 |
| 1998/06/24 | 3,800 | 3,800 | 3,710 | 3,750 | 32,300 |
| 1998/06/23 | 3,900 | 3,900 | 3,780 | 3,780 | 28,700 |
| 1998/06/22 | 3,800 | 3,880 | 3,790 | 3,850 | 40,100 |
| 1998/06/19 | 3,800 | 3,850 | 3,750 | 3,790 | 37,900 |
| 1998/06/18 | 3,780 | 3,780 | 3,700 | 3,750 | 52,600 |
| 1998/06/17 | 3,680 | 3,690 | 3,550 | 3,600 | 20,000 |
| 1998/06/16 | 3,700 | 3,780 | 3,700 | 3,750 | 18,700 |
| 1998/06/15 | 3,800 | 3,800 | 3,700 | 3,700 | 9,700 |
| 1998/06/12 | 3,820 | 3,840 | 3,780 | 3,790 | 78,600 |
| 1998/06/11 | 3,840 | 3,860 | 3,800 | 3,840 | 23,000 |
| 1998/06/10 | 3,880 | 3,880 | 3,850 | 3,860 | 39,400 |
| 1998/06/09 | 3,850 | 3,870 | 3,850 | 3,850 | 39,300 |
| 1998/06/08 | 3,770 | 3,830 | 3,770 | 3,790 | 46,000 |
| 1998/06/05 | 3,870 | 3,870 | 3,700 | 3,700 | 71,000 |
| 1998/06/04 | 3,600 | 3,780 | 3,600 | 3,770 | 79,500 |
| 1998/06/03 | 3,600 | 3,610 | 3,600 | 3,600 | 31,500 |
| 1998/06/02 | 3,570 | 3,620 | 3,560 | 3,600 | 19,000 |
| 1998/06/01 | 3,600 | 3,600 | 3,570 | 3,570 | 22,500 |
| 1998/05/29 | 3,350 | 3,570 | 3,350 | 3,570 | 29,300 |
| 1998/05/28 | 3,390 | 3,450 | 3,350 | 3,380 | 26,800 |
| 1998/05/27 | 3,420 | 3,450 | 3,420 | 3,450 | 2,400 |
| 1998/05/26 | 3,570 | 3,620 | 3,500 | 3,510 | 16,800 |
| 1998/05/25 | 3,570 | 3,590 | 3,570 | 3,570 | 22,200 |
| 1998/05/22 | 3,500 | 3,520 | 3,500 | 3,520 | 9,000 |
| 1998/05/21 | 3,560 | 3,650 | 3,500 | 3,500 | 17,000 |
| 1998/05/20 | 3,480 | 3,550 | 3,480 | 3,500 | 28,000 |
| 1998/05/19 | 3,440 | 3,440 | 3,340 | 3,440 | 3,300 |
| 1998/05/18 | 3,420 | 3,440 | 3,420 | 3,430 | 64,400 |
| 1998/05/15 | 3,310 | 3,420 | 3,310 | 3,420 | 37,400 |
| 1998/05/14 | 3,270 | 3,270 | 3,200 | 3,270 | 29,000 |
| 1998/05/13 | 3,340 | 3,390 | 3,270 | 3,300 | 20,900 |
| 1998/05/12 | 3,390 | 3,400 | 3,310 | 3,390 | 70,000 |
| 1998/05/11 | 3,240 | 3,310 | 3,240 | 3,310 | 2,800 |
| 1998/05/08 | 3,360 | 3,390 | 3,360 | 3,390 | 1,300 |
| 1998/05/07 | 3,340 | 3,360 | 3,250 | 3,360 | 17,200 |
| 1998/05/06 | 3,370 | 3,390 | 3,330 | 3,340 | 9,000 |
| 1998/05/01 | 3,300 | 3,390 | 3,300 | 3,320 | 40,300 |
| 1998/04/30 | 3,380 | 3,400 | 3,250 | 3,280 | 49,300 |
| 1998/04/28 | 3,350 | 3,390 | 3,340 | 3,380 | 24,800 |
| 1998/04/27 | 3,350 | 3,390 | 3,280 | 3,390 | 27,300 |
| 1998/04/24 | 3,450 | 3,450 | 3,390 | 3,390 | 40,600 |
| 1998/04/23 | 3,400 | 3,420 | 3,340 | 3,400 | 23,400 |
| 1998/04/22 | 3,350 | 3,350 | 3,200 | 3,300 | 20,700 |
| 1998/04/21 | 3,260 | 3,400 | 3,190 | 3,400 | 18,900 |
| 1998/04/20 | 3,490 | 3,490 | 3,230 | 3,300 | 24,500 |
| 1998/04/17 | 3,460 | 3,500 | 3,410 | 3,490 | 54,100 |
| 1998/04/16 | 3,530 | 3,560 | 3,510 | 3,510 | 77,000 |
| 1998/04/15 | 3,450 | 3,510 | 3,450 | 3,510 | 9,600 |
| 1998/04/14 | 3,220 | 3,400 | 3,220 | 3,400 | 23,600 |
| 1998/04/13 | 3,190 | 3,240 | 3,180 | 3,220 | 21,100 |
| 1998/04/10 | 3,100 | 3,150 | 3,100 | 3,150 | 2,100 |
| 1998/04/09 | 3,150 | 3,200 | 3,150 | 3,200 | 21,100 |
| 1998/04/08 | 3,030 | 3,100 | 3,020 | 3,100 | 37,400 |
| 1998/04/07 | 3,030 | 3,080 | 2,990 | 2,990 | 31,800 |
| 1998/04/06 | 3,010 | 3,010 | 3,000 | 3,000 | 16,300 |
| 1998/04/03 | 3,100 | 3,100 | 2,990 | 3,030 | 16,400 |
| 1998/04/02 | 3,000 | 3,010 | 2,970 | 2,970 | 26,100 |
| 1998/04/01 | 2,960 | 2,970 | 2,900 | 2,950 | 25,400 |
| 1998/03/31 | 3,100 | 3,100 | 2,970 | 2,970 | 21,100 |
| 1998/03/30 | 3,010 | 3,100 | 3,010 | 3,100 | 34,200 |
| 1998/03/27 | 3,000 | 3,030 | 2,980 | 3,030 | 3,800 |
| 1998/03/26 | 2,880 | 3,000 | 2,880 | 3,000 | 7,800 |
| 1998/03/25 | 2,850 | 2,900 | 2,840 | 2,840 | 41,200 |
| 1998/03/24 | 2,850 | 2,880 | 2,810 | 2,850 | 27,800 |
| 1998/03/23 | 2,820 | 2,900 | 2,820 | 2,850 | 38,100 |
| 1998/03/20 | 3,000 | 3,000 | 2,860 | 2,900 | 20,800 |
| 1998/03/19 | 2,990 | 3,050 | 2,900 | 3,020 | 65,900 |
| 1998/03/18 | 3,000 | 3,000 | 2,950 | 3,000 | 8,900 |
| 1998/03/17 | 2,900 | 2,940 | 2,900 | 2,930 | 12,900 |
| 1998/03/16 | 2,880 | 2,900 | 2,880 | 2,900 | 3,400 |
| 1998/03/13 | 2,860 | 3,010 | 2,860 | 3,010 | 40,400 |
| 1998/03/12 | 3,050 | 3,050 | 2,970 | 2,980 | 23,800 |
| 1998/03/11 | 2,950 | 3,020 | 2,950 | 3,020 | 7,400 |
| 1998/03/10 | 3,010 | 3,020 | 2,990 | 2,990 | 24,700 |
| 1998/03/09 | 3,000 | 3,010 | 3,000 | 3,010 | 1,000 |
| 1998/03/06 | 3,030 | 3,040 | 3,000 | 3,000 | 12,800 |
| 1998/03/05 | 2,960 | 3,020 | 2,960 | 3,010 | 5,300 |
| 1998/03/04 | 3,000 | 3,060 | 3,000 | 3,060 | 24,800 |
| 1998/03/03 | 3,020 | 3,020 | 2,910 | 3,000 | 20,600 |
| 1998/03/02 | 3,070 | 3,070 | 2,900 | 3,000 | 26,600 |
| 1998/02/27 | 3,070 | 3,070 | 2,950 | 3,040 | 58,800 |
| 1998/02/26 | 2,950 | 3,020 | 2,950 | 3,020 | 16,700 |
| 1998/02/25 | 3,000 | 3,000 | 2,920 | 2,920 | 13,900 |
| 1998/02/24 | 3,090 | 3,090 | 3,000 | 3,050 | 8,300 |
| 1998/02/23 | 3,150 | 3,150 | 3,090 | 3,100 | 21,200 |
| 1998/02/20 | 3,110 | 3,110 | 3,080 | 3,100 | 32,000 |
| 1998/02/19 | 3,050 | 3,050 | 3,010 | 3,030 | 10,900 |
| 1998/02/18 | 2,990 | 3,090 | 2,990 | 3,050 | 18,700 |
| 1998/02/17 | 2,940 | 2,990 | 2,940 | 2,990 | 32,000 |
| 1998/02/16 | 2,970 | 2,970 | 2,920 | 2,950 | 5,400 |
| 1998/02/13 | 2,940 | 2,940 | 2,910 | 2,930 | 3,100 |
| 1998/02/12 | 2,900 | 2,920 | 2,900 | 2,900 | 3,400 |
| 1998/02/10 | 2,930 | 2,970 | 2,900 | 2,970 | 6,300 |
| 1998/02/09 | 2,970 | 2,970 | 2,860 | 2,890 | 5,200 |
| 1998/02/06 | 2,900 | 2,930 | 2,900 | 2,920 | 5,700 |
| 1998/02/05 | 2,870 | 2,880 | 2,870 | 2,880 | 6,100 |
| 1998/02/04 | 2,920 | 3,000 | 2,860 | 2,870 | 12,000 |
| 1998/02/03 | 2,830 | 2,920 | 2,830 | 2,920 | 13,600 |
| 1998/02/02 | 2,740 | 2,850 | 2,740 | 2,820 | 16,600 |
| 1998/01/30 | 2,750 | 2,750 | 2,740 | 2,740 | 37,200 |
| 1998/01/29 | 2,740 | 2,750 | 2,700 | 2,740 | 19,300 |
| 1998/01/28 | 2,600 | 2,700 | 2,600 | 2,700 | 16,800 |
| 1998/01/27 | 2,550 | 2,580 | 2,530 | 2,540 | 19,200 |
| 1998/01/26 | 2,380 | 2,500 | 2,380 | 2,500 | 14,000 |
| 1998/01/23 | 2,310 | 2,380 | 2,310 | 2,380 | 20,600 |
| 1998/01/22 | 2,380 | 2,380 | 2,350 | 2,350 | 30,200 |
| 1998/01/21 | 2,350 | 2,370 | 2,330 | 2,370 | 53,100 |
| 1998/01/20 | 2,300 | 2,330 | 2,290 | 2,320 | 90,500 |
| 1998/01/19 | 2,300 | 2,300 | 2,290 | 2,300 | 30,900 |
| 1998/01/16 | 2,250 | 2,300 | 2,250 | 2,300 | 35,200 |
| 1998/01/14 | 2,200 | 2,250 | 2,200 | 2,250 | 17,300 |
| 1998/01/13 | 2,150 | 2,200 | 2,140 | 2,150 | 16,600 |
| 1998/01/12 | 2,250 | 2,250 | 2,120 | 2,130 | 24,100 |
| 1998/01/09 | 2,310 | 2,310 | 2,300 | 2,300 | 3,500 |
| 1998/01/08 | 2,200 | 2,320 | 2,200 | 2,320 | 16,500 |
| 1998/01/07 | 2,200 | 2,210 | 2,120 | 2,120 | 7,000 |
| 1998/01/06 | 2,250 | 2,270 | 2,150 | 2,200 | 5,100 |
| 1998/01/05 | 2,280 | 2,280 | 2,270 | 2,280 | 1,700 |