日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ