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 |
---|---|---|---|---|---|
1999/12/30 | 16,100 | 16,300 | 16,010 | 16,200 | 10,300 |
1999/12/29 | 16,350 | 16,400 | 15,950 | 16,200 | 42,000 |
1999/12/28 | 16,650 | 16,650 | 16,230 | 16,300 | 12,700 |
1999/12/27 | 16,950 | 17,050 | 16,610 | 16,650 | 11,900 |
1999/12/24 | 16,550 | 16,750 | 16,400 | 16,750 | 43,800 |
1999/12/22 | 16,700 | 16,890 | 16,000 | 16,350 | 39,700 |
1999/12/21 | 16,850 | 16,850 | 16,230 | 16,690 | 39,200 |
1999/12/20 | 17,200 | 17,200 | 16,300 | 16,650 | 19,700 |
1999/12/17 | 17,360 | 17,360 | 17,120 | 17,200 | 12,700 |
1999/12/16 | 17,600 | 17,600 | 17,340 | 17,350 | 45,300 |
1999/12/15 | 17,410 | 17,550 | 17,210 | 17,550 | 32,100 |
1999/12/14 | 17,810 | 17,990 | 17,010 | 17,210 | 24,600 |
1999/12/13 | 16,950 | 17,800 | 16,950 | 17,800 | 37,400 |
1999/12/10 | 16,800 | 17,000 | 16,500 | 16,750 | 80,400 |
1999/12/09 | 17,190 | 17,290 | 16,770 | 17,030 | 19,700 |
1999/12/08 | 16,900 | 17,700 | 16,460 | 16,800 | 65,900 |
1999/12/07 | 17,810 | 17,810 | 16,700 | 16,900 | 52,400 |
1999/12/06 | 18,000 | 18,050 | 17,600 | 17,810 | 64,300 |
1999/12/03 | 20,000 | 20,000 | 18,050 | 18,200 | 51,800 |
1999/12/02 | 20,000 | 20,020 | 19,500 | 19,990 | 63,900 |
1999/12/01 | 19,500 | 20,500 | 19,400 | 19,800 | 70,900 |
1999/11/30 | 19,200 | 19,500 | 18,120 | 19,500 | 44,000 |
1999/11/29 | 17,400 | 19,030 | 17,230 | 19,030 | 72,600 |
1999/11/26 | 17,000 | 17,110 | 17,000 | 17,040 | 38,800 |
1999/11/25 | 16,500 | 17,210 | 16,490 | 17,020 | 32,200 |
1999/11/24 | 16,900 | 16,900 | 16,000 | 16,200 | 21,700 |
1999/11/22 | 17,400 | 17,400 | 17,240 | 17,300 | 37,100 |
1999/11/19 | 16,200 | 16,820 | 15,950 | 16,800 | 52,400 |
1999/11/18 | 15,700 | 15,800 | 15,200 | 15,380 | 44,900 |
1999/11/17 | 16,590 | 16,980 | 16,500 | 16,500 | 20,500 |
1999/11/16 | 16,500 | 18,000 | 16,290 | 16,990 | 39,500 |
1999/11/15 | 16,500 | 16,500 | 16,260 | 16,310 | 26,500 |
1999/11/12 | 15,990 | 16,280 | 15,800 | 16,250 | 84,900 |
1999/11/11 | 15,100 | 15,900 | 15,100 | 15,800 | 74,100 |
1999/11/10 | 14,990 | 15,300 | 14,990 | 15,260 | 56,900 |
1999/11/09 | 15,500 | 15,990 | 15,500 | 15,790 | 44,700 |
1999/11/08 | 16,200 | 16,280 | 15,400 | 15,700 | 64,700 |
1999/11/05 | 14,690 | 16,000 | 14,490 | 16,000 | 69,900 |
1999/11/04 | 14,890 | 15,000 | 14,690 | 14,690 | 30,500 |
1999/11/02 | 14,500 | 14,690 | 14,010 | 14,690 | 19,600 |
1999/11/01 | 15,000 | 15,000 | 14,300 | 14,700 | 15,100 |
1999/10/29 | 14,790 | 15,000 | 14,100 | 15,000 | 70,800 |
1999/10/28 | 14,300 | 14,800 | 14,170 | 14,790 | 102,600 |
1999/10/27 | 13,900 | 14,110 | 13,720 | 13,970 | 41,600 |
1999/10/26 | 14,000 | 14,000 | 13,710 | 13,710 | 49,700 |
1999/10/25 | 13,800 | 13,950 | 13,650 | 13,710 | 14,400 |
1999/10/22 | 13,690 | 13,700 | 13,350 | 13,610 | 35,400 |
1999/10/21 | 13,590 | 13,830 | 13,190 | 13,190 | 61,000 |
1999/10/20 | 13,770 | 13,770 | 12,720 | 13,190 | 25,100 |
1999/10/19 | 13,380 | 13,380 | 12,570 | 12,570 | 38,100 |
1999/10/18 | 12,570 | 12,820 | 12,510 | 12,570 | 49,600 |
1999/10/15 | 13,400 | 13,400 | 13,210 | 13,370 | 32,800 |
1999/10/14 | 13,500 | 13,900 | 13,440 | 13,600 | 38,300 |
1999/10/13 | 13,800 | 13,800 | 13,500 | 13,550 | 18,600 |
1999/10/12 | 13,830 | 14,200 | 13,600 | 13,800 | 27,600 |
1999/10/08 | 14,400 | 14,500 | 14,000 | 14,250 | 40,000 |
1999/10/07 | 14,710 | 14,780 | 14,400 | 14,700 | 100,300 |
1999/10/06 | 13,700 | 14,600 | 13,700 | 14,510 | 117,000 |
1999/10/05 | 13,620 | 14,150 | 13,580 | 13,610 | 48,600 |
1999/10/04 | 13,900 | 14,000 | 13,510 | 13,600 | 20,400 |
1999/10/01 | 13,950 | 13,990 | 13,650 | 13,900 | 18,200 |
1999/09/30 | 12,990 | 13,990 | 12,990 | 13,950 | 32,100 |
1999/09/29 | 13,390 | 13,490 | 12,900 | 12,990 | 25,700 |
1999/09/28 | 13,510 | 13,600 | 13,390 | 13,390 | 59,300 |
1999/09/27 | 13,850 | 13,890 | 13,350 | 13,350 | 55,100 |
1999/09/24 | 13,800 | 14,000 | 13,800 | 14,000 | 53,800 |
1999/09/22 | 14,300 | 14,300 | 13,800 | 14,250 | 34,100 |
1999/09/21 | 14,400 | 14,400 | 14,010 | 14,390 | 26,900 |
1999/09/20 | 14,500 | 14,500 | 14,190 | 14,400 | 36,600 |
1999/09/17 | 13,650 | 14,490 | 13,650 | 14,490 | 14,000 |
1999/09/16 | 14,500 | 14,500 | 13,100 | 14,250 | 79,700 |
1999/09/14 | 14,150 | 14,440 | 14,050 | 14,440 | 69,400 |
1999/09/13 | 14,100 | 14,150 | 14,000 | 14,050 | 108,600 |
1999/09/10 | 13,960 | 14,160 | 13,920 | 14,110 | 79,500 |
1999/09/09 | 13,480 | 14,200 | 13,470 | 14,100 | 122,300 |
1999/09/08 | 13,440 | 13,460 | 13,300 | 13,460 | 47,800 |
1999/09/07 | 13,200 | 13,580 | 13,200 | 13,430 | 24,000 |
1999/09/06 | 13,500 | 13,650 | 13,500 | 13,600 | 36,200 |
1999/09/03 | 13,800 | 13,800 | 13,000 | 13,730 | 58,800 |
1999/09/02 | 14,400 | 14,400 | 13,900 | 13,900 | 45,000 |
1999/09/01 | 13,850 | 14,400 | 13,850 | 14,390 | 182,200 |
1999/08/31 | 14,950 | 14,950 | 13,990 | 14,500 | 355,800 |
1999/08/30 | 14,500 | 15,300 | 14,450 | 15,150 | 189,700 |
1999/08/27 | 14,500 | 14,500 | 14,150 | 14,300 | 111,500 |
1999/08/26 | 13,600 | 14,150 | 13,400 | 13,950 | 73,300 |
1999/08/25 | 13,300 | 14,000 | 13,050 | 13,050 | 75,600 |
1999/08/24 | 13,360 | 13,360 | 12,900 | 12,990 | 71,800 |
1999/08/23 | 13,950 | 14,050 | 13,350 | 13,400 | 77,300 |
1999/08/20 | 14,500 | 14,500 | 13,950 | 13,950 | 42,400 |
1999/08/19 | 13,910 | 14,590 | 13,710 | 14,290 | 80,100 |
1999/08/18 | 14,110 | 14,110 | 14,000 | 14,110 | 127,800 |
1999/08/17 | 11,900 | 12,400 | 11,680 | 12,110 | 46,000 |
1999/08/16 | 12,000 | 12,050 | 11,870 | 11,940 | 22,600 |
1999/08/13 | 11,600 | 12,000 | 11,500 | 11,930 | 46,100 |
1999/08/12 | 11,030 | 11,460 | 10,900 | 11,100 | 34,600 |
1999/08/11 | 11,500 | 11,520 | 10,900 | 10,900 | 79,300 |
1999/08/10 | 11,700 | 11,900 | 11,600 | 11,640 | 29,000 |
1999/08/09 | 12,000 | 12,080 | 11,650 | 11,900 | 34,500 |
1999/08/06 | 11,900 | 12,400 | 11,460 | 11,900 | 99,200 |
1999/08/05 | 11,000 | 12,200 | 10,850 | 11,990 | 139,800 |
1999/08/04 | 10,420 | 11,050 | 10,370 | 10,860 | 143,100 |
1999/08/03 | 10,200 | 10,240 | 10,100 | 10,240 | 26,500 |
1999/08/02 | 10,200 | 10,250 | 10,000 | 10,090 | 129,400 |
1999/07/30 | 9,950 | 10,150 | 9,920 | 9,940 | 146,700 |
1999/07/29 | 9,530 | 10,200 | 9,530 | 10,020 | 71,300 |
1999/07/28 | 9,660 | 9,660 | 9,500 | 9,550 | 18,400 |
1999/07/27 | 9,560 | 9,600 | 9,520 | 9,560 | 40,800 |
1999/07/26 | 9,600 | 9,600 | 9,440 | 9,600 | 48,600 |
1999/07/23 | 9,400 | 9,460 | 9,400 | 9,440 | 39,100 |
1999/07/22 | 10,000 | 10,030 | 9,480 | 9,710 | 83,600 |
1999/07/21 | 9,700 | 10,100 | 9,620 | 10,000 | 113,100 |
1999/07/19 | 9,840 | 9,840 | 9,520 | 9,520 | 19,800 |
1999/07/16 | 9,980 | 9,980 | 9,710 | 9,840 | 25,100 |
1999/07/15 | 9,950 | 10,000 | 9,930 | 9,980 | 66,200 |
1999/07/14 | 9,500 | 9,880 | 9,400 | 9,790 | 92,600 |
1999/07/13 | 9,300 | 9,430 | 9,180 | 9,430 | 76,100 |
1999/07/12 | 9,300 | 9,300 | 9,140 | 9,200 | 64,800 |
1999/07/09 | 9,170 | 9,300 | 8,660 | 9,300 | 40,500 |
1999/07/08 | 9,500 | 9,540 | 9,370 | 9,460 | 37,300 |
1999/07/07 | 9,800 | 9,800 | 9,480 | 9,740 | 37,900 |
1999/07/06 | 9,980 | 9,980 | 9,800 | 9,800 | 36,900 |
1999/07/05 | 9,800 | 9,910 | 9,760 | 9,800 | 56,400 |
1999/07/02 | 10,280 | 10,280 | 9,950 | 10,000 | 39,800 |
1999/07/01 | 10,450 | 10,550 | 10,210 | 10,280 | 51,800 |
1999/06/30 | 10,400 | 10,450 | 10,000 | 10,250 | 61,700 |
1999/06/29 | 9,750 | 10,400 | 9,690 | 10,200 | 163,300 |
1999/06/28 | 9,400 | 9,590 | 9,400 | 9,550 | 30,700 |
1999/06/25 | 9,410 | 9,500 | 9,270 | 9,470 | 54,900 |
1999/06/24 | 9,500 | 9,800 | 9,450 | 9,510 | 65,000 |
1999/06/23 | 9,300 | 9,540 | 9,300 | 9,300 | 72,600 |
1999/06/22 | 9,790 | 9,790 | 9,310 | 9,500 | 64,800 |
1999/06/21 | 9,250 | 9,850 | 9,200 | 9,800 | 95,900 |
1999/06/18 | 8,900 | 9,600 | 8,800 | 9,250 | 83,700 |
1999/06/17 | 8,500 | 8,790 | 8,480 | 8,700 | 60,600 |
1999/06/16 | 8,390 | 8,560 | 8,330 | 8,560 | 32,500 |
1999/06/15 | 8,230 | 8,400 | 8,170 | 8,400 | 35,200 |
1999/06/14 | 8,370 | 8,400 | 8,000 | 8,350 | 12,100 |
1999/06/11 | 8,460 | 8,470 | 8,400 | 8,470 | 59,400 |
1999/06/10 | 8,280 | 8,560 | 8,280 | 8,560 | 58,600 |
1999/06/09 | 8,000 | 8,280 | 8,000 | 8,200 | 70,800 |
1999/06/08 | 7,970 | 8,050 | 7,860 | 8,000 | 40,300 |
1999/06/07 | 7,890 | 7,930 | 7,700 | 7,850 | 65,000 |
1999/06/04 | 8,000 | 8,100 | 7,830 | 7,870 | 35,800 |
1999/06/03 | 7,840 | 8,000 | 7,790 | 7,980 | 40,800 |
1999/06/02 | 7,650 | 7,900 | 7,550 | 7,800 | 87,200 |
1999/06/01 | 7,240 | 7,500 | 7,230 | 7,500 | 23,000 |
1999/05/31 | 7,290 | 7,290 | 7,180 | 7,230 | 9,700 |
1999/05/28 | 7,200 | 7,200 | 7,100 | 7,190 | 17,900 |
1999/05/27 | 7,510 | 7,510 | 7,320 | 7,400 | 20,600 |
1999/05/26 | 7,520 | 7,530 | 7,410 | 7,510 | 70,300 |
1999/05/25 | 7,590 | 7,600 | 7,480 | 7,520 | 38,600 |
1999/05/24 | 7,490 | 7,580 | 7,450 | 7,520 | 95,400 |
1999/05/21 | 7,250 | 7,500 | 7,250 | 7,490 | 122,400 |
1999/05/20 | 7,100 | 7,190 | 7,050 | 7,160 | 50,700 |
1999/05/19 | 6,990 | 7,010 | 6,900 | 7,000 | 25,600 |
1999/05/18 | 6,850 | 6,930 | 6,850 | 6,890 | 25,300 |
1999/05/17 | 7,050 | 7,050 | 6,800 | 6,930 | 17,800 |
1999/05/14 | 7,120 | 7,120 | 7,070 | 7,070 | 31,700 |
1999/05/13 | 7,140 | 7,140 | 7,060 | 7,120 | 57,800 |
1999/05/12 | 7,110 | 7,150 | 7,080 | 7,130 | 34,300 |
1999/05/11 | 7,100 | 7,130 | 7,080 | 7,100 | 27,600 |
1999/05/10 | 7,100 | 7,180 | 7,050 | 7,180 | 30,100 |
1999/05/07 | 7,200 | 7,220 | 6,910 | 6,910 | 66,300 |
1999/05/06 | 7,170 | 7,270 | 7,150 | 7,160 | 29,500 |
1999/04/30 | 7,440 | 7,440 | 7,100 | 7,400 | 33,300 |
1999/04/28 | 7,450 | 7,450 | 7,300 | 7,300 | 45,600 |
1999/04/27 | 7,280 | 7,440 | 7,280 | 7,360 | 82,200 |
1999/04/26 | 7,100 | 7,160 | 7,080 | 7,110 | 20,700 |
1999/04/23 | 7,000 | 7,050 | 6,900 | 7,050 | 22,600 |
1999/04/22 | 7,050 | 7,050 | 6,880 | 6,900 | 44,700 |
1999/04/21 | 7,050 | 7,050 | 6,840 | 6,930 | 19,800 |
1999/04/20 | 7,240 | 7,240 | 6,900 | 7,050 | 24,500 |
1999/04/19 | 7,400 | 7,400 | 7,170 | 7,200 | 35,800 |
1999/04/16 | 6,950 | 7,200 | 6,950 | 7,200 | 45,100 |
1999/04/15 | 7,000 | 7,150 | 7,000 | 7,050 | 60,100 |
1999/04/14 | 7,330 | 7,330 | 7,130 | 7,140 | 61,600 |
1999/04/13 | 7,300 | 7,450 | 7,300 | 7,340 | 113,800 |
1999/04/12 | 6,900 | 7,200 | 6,880 | 7,200 | 111,000 |
1999/04/09 | 6,900 | 7,000 | 6,700 | 6,810 | 105,200 |
1999/04/08 | 6,510 | 6,900 | 6,500 | 6,800 | 127,200 |
1999/04/07 | 6,800 | 6,800 | 6,300 | 6,350 | 206,200 |
1999/04/06 | 6,450 | 6,500 | 6,290 | 6,300 | 20,000 |
1999/04/05 | 6,450 | 6,600 | 6,440 | 6,510 | 19,700 |
1999/04/02 | 6,580 | 6,580 | 6,450 | 6,450 | 35,300 |
1999/04/01 | 6,200 | 6,600 | 6,200 | 6,600 | 30,500 |
1999/03/31 | 6,440 | 6,490 | 6,240 | 6,300 | 24,600 |
1999/03/30 | 6,680 | 6,680 | 6,350 | 6,500 | 13,800 |
1999/03/29 | 6,300 | 6,580 | 6,300 | 6,580 | 14,300 |
1999/03/26 | 6,450 | 6,450 | 6,060 | 6,250 | 25,700 |
1999/03/25 | 6,210 | 6,600 | 6,210 | 6,600 | 40,400 |
1999/03/24 | 6,200 | 6,500 | 6,050 | 6,180 | 51,300 |
1999/03/23 | 7,000 | 7,000 | 6,620 | 6,800 | 73,400 |
1999/03/19 | 6,250 | 6,400 | 6,150 | 6,300 | 57,500 |
1999/03/18 | 6,000 | 6,090 | 5,850 | 5,850 | 20,700 |
1999/03/17 | 6,170 | 6,200 | 6,010 | 6,090 | 38,600 |
1999/03/16 | 5,950 | 6,000 | 5,880 | 6,000 | 37,600 |
1999/03/15 | 5,970 | 6,000 | 5,850 | 6,000 | 21,800 |
1999/03/12 | 5,950 | 5,980 | 5,900 | 5,920 | 69,200 |
1999/03/11 | 5,860 | 5,940 | 5,850 | 5,850 | 27,200 |
1999/03/10 | 5,680 | 5,870 | 5,680 | 5,860 | 43,000 |
1999/03/09 | 5,590 | 5,680 | 5,530 | 5,680 | 19,800 |
1999/03/08 | 5,790 | 5,790 | 5,530 | 5,600 | 49,000 |
1999/03/05 | 5,460 | 5,700 | 5,440 | 5,620 | 38,900 |
1999/03/04 | 5,500 | 5,500 | 5,410 | 5,460 | 21,000 |
1999/03/03 | 5,380 | 5,490 | 5,380 | 5,490 | 5,300 |
1999/03/02 | 5,470 | 5,470 | 5,410 | 5,410 | 9,100 |
1999/03/01 | 5,500 | 5,530 | 5,450 | 5,470 | 32,900 |
1999/02/26 | 5,370 | 5,550 | 5,340 | 5,500 | 44,400 |
1999/02/25 | 5,350 | 5,380 | 5,280 | 5,310 | 44,300 |
1999/02/24 | 5,340 | 5,390 | 5,250 | 5,300 | 48,800 |
1999/02/23 | 5,300 | 5,340 | 5,220 | 5,250 | 27,200 |
1999/02/22 | 5,350 | 5,400 | 5,300 | 5,400 | 67,200 |
1999/02/19 | 5,370 | 5,380 | 5,350 | 5,360 | 9,800 |
1999/02/18 | 5,350 | 5,350 | 5,200 | 5,270 | 21,300 |
1999/02/17 | 5,490 | 5,490 | 5,350 | 5,380 | 27,600 |
1999/02/16 | 5,400 | 5,500 | 5,350 | 5,400 | 53,300 |
1999/02/15 | 5,440 | 5,450 | 5,330 | 5,450 | 70,400 |
1999/02/12 | 5,220 | 5,450 | 5,200 | 5,450 | 43,600 |
1999/02/10 | 5,150 | 5,220 | 5,140 | 5,220 | 79,700 |
1999/02/09 | 5,140 | 5,140 | 5,040 | 5,140 | 23,200 |
1999/02/08 | 4,980 | 5,050 | 4,980 | 5,050 | 31,600 |
1999/02/05 | 4,910 | 4,980 | 4,910 | 4,980 | 16,400 |
1999/02/04 | 4,860 | 4,940 | 4,850 | 4,940 | 36,600 |
1999/02/03 | 4,790 | 4,890 | 4,780 | 4,850 | 18,600 |
1999/02/02 | 4,970 | 4,970 | 4,780 | 4,790 | 32,700 |
1999/02/01 | 4,900 | 5,000 | 4,900 | 4,970 | 5,800 |
1999/01/29 | 5,110 | 5,110 | 5,000 | 5,100 | 7,200 |
1999/01/28 | 5,000 | 5,150 | 5,000 | 5,120 | 6,200 |
1999/01/27 | 5,080 | 5,120 | 5,070 | 5,100 | 14,200 |
1999/01/26 | 5,100 | 5,200 | 5,100 | 5,180 | 33,100 |
1999/01/25 | 4,940 | 5,100 | 4,900 | 5,100 | 13,200 |
1999/01/22 | 4,760 | 4,960 | 4,760 | 4,960 | 12,000 |
1999/01/21 | 4,750 | 4,760 | 4,700 | 4,750 | 24,600 |
1999/01/20 | 4,900 | 4,900 | 4,790 | 4,790 | 27,300 |
1999/01/19 | 4,800 | 4,810 | 4,770 | 4,800 | 25,300 |
1999/01/18 | 4,800 | 4,830 | 4,800 | 4,800 | 58,500 |
1999/01/14 | 4,860 | 4,880 | 4,800 | 4,850 | 34,900 |
1999/01/13 | 4,750 | 4,880 | 4,750 | 4,860 | 32,100 |
1999/01/12 | 4,940 | 4,940 | 4,760 | 4,800 | 22,700 |
1999/01/11 | 4,900 | 5,010 | 4,900 | 5,000 | 27,100 |
1999/01/08 | 5,150 | 5,150 | 5,050 | 5,050 | 5,800 |
1999/01/07 | 5,200 | 5,220 | 5,170 | 5,220 | 46,000 |
1999/01/06 | 5,130 | 5,150 | 5,120 | 5,140 | 11,000 |
1999/01/05 | 5,200 | 5,200 | 5,100 | 5,130 | 11,900 |
1999/01/04 | 5,170 | 5,170 | 5,110 | 5,110 | 7,200 |