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 |
---|---|---|---|---|---|
2000/12/29 | 6,500 | 6,600 | 6,270 | 6,270 | 13,500 |
2000/12/28 | 6,460 | 6,550 | 6,260 | 6,550 | 98,600 |
2000/12/27 | 6,210 | 6,300 | 6,060 | 6,160 | 25,500 |
2000/12/26 | 6,400 | 6,450 | 6,250 | 6,400 | 30,100 |
2000/12/25 | 6,320 | 6,320 | 6,100 | 6,300 | 37,800 |
2000/12/22 | 6,340 | 6,440 | 6,020 | 6,120 | 54,800 |
2000/12/21 | 6,350 | 6,590 | 6,310 | 6,540 | 78,700 |
2000/12/20 | 6,600 | 6,600 | 6,180 | 6,230 | 58,000 |
2000/12/19 | 7,000 | 7,000 | 6,450 | 6,690 | 51,700 |
2000/12/18 | 7,100 | 7,100 | 6,800 | 6,990 | 25,000 |
2000/12/15 | 7,080 | 7,380 | 7,050 | 7,150 | 70,600 |
2000/12/14 | 7,320 | 7,330 | 7,040 | 7,080 | 55,800 |
2000/12/13 | 7,550 | 7,590 | 7,380 | 7,470 | 41,900 |
2000/12/12 | 7,750 | 7,750 | 7,450 | 7,550 | 40,600 |
2000/12/11 | 7,780 | 7,780 | 7,580 | 7,620 | 15,100 |
2000/12/08 | 7,600 | 7,600 | 7,320 | 7,380 | 94,700 |
2000/12/07 | 7,800 | 7,850 | 7,600 | 7,620 | 28,700 |
2000/12/06 | 8,160 | 8,160 | 7,880 | 7,900 | 44,200 |
2000/12/05 | 8,210 | 8,210 | 8,060 | 8,060 | 11,900 |
2000/12/04 | 8,150 | 8,290 | 8,100 | 8,110 | 16,200 |
2000/12/01 | 8,250 | 8,300 | 8,100 | 8,250 | 48,900 |
2000/11/30 | 8,250 | 8,350 | 8,210 | 8,350 | 54,100 |
2000/11/29 | 8,300 | 8,300 | 8,100 | 8,150 | 71,300 |
2000/11/28 | 8,640 | 8,640 | 8,300 | 8,400 | 49,800 |
2000/11/27 | 8,300 | 8,650 | 8,220 | 8,650 | 67,400 |
2000/11/24 | 7,990 | 8,300 | 7,990 | 8,100 | 44,200 |
2000/11/22 | 8,280 | 8,280 | 7,990 | 8,090 | 19,900 |
2000/11/21 | 8,250 | 8,250 | 7,990 | 8,100 | 47,200 |
2000/11/20 | 8,200 | 8,280 | 8,190 | 8,250 | 48,500 |
2000/11/17 | 8,340 | 8,340 | 8,130 | 8,240 | 19,600 |
2000/11/16 | 8,300 | 8,450 | 8,110 | 8,110 | 39,500 |
2000/11/15 | 8,070 | 8,150 | 8,050 | 8,100 | 58,200 |
2000/11/14 | 8,050 | 8,260 | 8,050 | 8,150 | 23,500 |
2000/11/13 | 7,900 | 8,190 | 7,880 | 8,190 | 52,500 |
2000/11/10 | 7,960 | 8,300 | 7,960 | 8,040 | 41,900 |
2000/11/09 | 8,380 | 8,380 | 8,160 | 8,160 | 26,100 |
2000/11/08 | 8,410 | 8,680 | 8,410 | 8,680 | 39,800 |
2000/11/07 | 8,480 | 8,530 | 8,400 | 8,440 | 27,500 |
2000/11/06 | 8,070 | 8,780 | 8,060 | 8,780 | 38,300 |
2000/11/02 | 8,240 | 8,400 | 8,230 | 8,270 | 59,200 |
2000/11/01 | 8,280 | 8,500 | 8,280 | 8,480 | 32,100 |
2000/10/31 | 8,160 | 8,300 | 8,110 | 8,280 | 22,700 |
2000/10/30 | 8,270 | 8,270 | 8,110 | 8,120 | 27,200 |
2000/10/27 | 8,190 | 8,500 | 8,190 | 8,470 | 55,600 |
2000/10/26 | 8,140 | 8,300 | 8,100 | 8,270 | 22,900 |
2000/10/25 | 8,240 | 8,290 | 8,200 | 8,290 | 35,300 |
2000/10/24 | 8,490 | 8,500 | 8,350 | 8,390 | 33,700 |
2000/10/23 | 8,450 | 8,710 | 8,410 | 8,590 | 20,300 |
2000/10/20 | 9,000 | 9,000 | 8,800 | 8,800 | 55,100 |
2000/10/19 | 8,980 | 8,980 | 8,500 | 8,830 | 61,300 |
2000/10/18 | 8,420 | 8,540 | 8,370 | 8,480 | 57,000 |
2000/10/17 | 8,810 | 9,000 | 8,720 | 8,720 | 67,700 |
2000/10/16 | 8,800 | 8,890 | 8,800 | 8,810 | 33,400 |
2000/10/13 | 8,470 | 8,960 | 8,470 | 8,800 | 78,700 |
2000/10/12 | 8,650 | 9,100 | 8,650 | 8,770 | 277,600 |
2000/10/11 | 9,310 | 9,800 | 9,100 | 9,550 | 72,400 |
2000/10/10 | 9,490 | 9,640 | 9,410 | 9,550 | 49,800 |
2000/10/06 | 9,400 | 9,950 | 9,360 | 9,810 | 84,900 |
2000/10/05 | 9,400 | 9,400 | 9,160 | 9,300 | 107,600 |
2000/10/04 | 9,450 | 9,850 | 9,450 | 9,800 | 162,400 |
2000/10/03 | 8,340 | 9,100 | 8,340 | 8,950 | 120,700 |
2000/10/02 | 7,950 | 8,320 | 7,880 | 8,300 | 37,300 |
2000/09/29 | 7,990 | 8,330 | 7,890 | 8,330 | 86,800 |
2000/09/28 | 7,500 | 7,700 | 7,500 | 7,590 | 41,300 |
2000/09/27 | 7,750 | 7,750 | 7,400 | 7,400 | 29,400 |
2000/09/26 | 7,700 | 7,700 | 7,500 | 7,550 | 19,300 |
2000/09/25 | 7,850 | 7,850 | 7,400 | 7,400 | 47,600 |
2000/09/22 | 8,000 | 8,000 | 7,800 | 7,850 | 55,400 |
2000/09/21 | 7,630 | 7,900 | 7,600 | 7,900 | 71,500 |
2000/09/20 | 7,800 | 7,800 | 7,350 | 7,500 | 53,700 |
2000/09/19 | 7,040 | 7,700 | 7,020 | 7,700 | 47,800 |
2000/09/18 | 7,530 | 7,530 | 7,250 | 7,260 | 37,200 |
2000/09/14 | 7,650 | 7,740 | 7,500 | 7,500 | 34,300 |
2000/09/13 | 7,600 | 7,740 | 7,520 | 7,710 | 45,100 |
2000/09/12 | 7,610 | 7,700 | 7,500 | 7,520 | 65,900 |
2000/09/11 | 8,000 | 8,000 | 7,520 | 7,600 | 41,900 |
2000/09/08 | 7,880 | 8,000 | 7,710 | 8,000 | 132,100 |
2000/09/07 | 7,800 | 8,110 | 7,800 | 7,880 | 69,300 |
2000/09/06 | 7,700 | 8,200 | 7,700 | 7,790 | 73,900 |
2000/09/05 | 7,600 | 7,710 | 7,540 | 7,650 | 69,700 |
2000/09/04 | 7,600 | 7,640 | 7,460 | 7,520 | 84,500 |
2000/09/01 | 8,180 | 8,200 | 7,480 | 7,610 | 87,800 |
2000/08/31 | 8,210 | 8,380 | 8,010 | 8,180 | 73,500 |
2000/08/30 | 8,570 | 8,570 | 8,200 | 8,380 | 76,500 |
2000/08/29 | 8,710 | 8,720 | 8,500 | 8,660 | 43,800 |
2000/08/28 | 8,670 | 8,880 | 8,670 | 8,760 | 31,000 |
2000/08/25 | 8,640 | 8,840 | 8,630 | 8,670 | 37,200 |
2000/08/24 | 8,750 | 8,800 | 8,560 | 8,600 | 75,500 |
2000/08/23 | 8,920 | 8,930 | 8,750 | 8,820 | 21,800 |
2000/08/22 | 8,810 | 9,090 | 8,800 | 8,920 | 57,800 |
2000/08/21 | 8,750 | 8,800 | 8,600 | 8,640 | 20,800 |
2000/08/18 | 9,060 | 9,060 | 8,740 | 8,850 | 25,400 |
2000/08/17 | 8,980 | 9,030 | 8,900 | 9,000 | 15,100 |
2000/08/16 | 9,100 | 9,150 | 9,000 | 9,000 | 29,000 |
2000/08/15 | 9,100 | 9,250 | 9,100 | 9,250 | 38,800 |
2000/08/14 | 9,460 | 9,460 | 9,200 | 9,290 | 24,400 |
2000/08/11 | 9,100 | 9,560 | 9,100 | 9,560 | 23,200 |
2000/08/10 | 9,200 | 9,250 | 9,100 | 9,190 | 19,900 |
2000/08/09 | 9,150 | 9,350 | 9,150 | 9,290 | 19,600 |
2000/08/08 | 9,440 | 9,440 | 9,050 | 9,240 | 27,800 |
2000/08/07 | 9,100 | 9,540 | 9,100 | 9,540 | 23,000 |
2000/08/04 | 9,300 | 9,400 | 9,200 | 9,200 | 24,000 |
2000/08/03 | 9,350 | 9,400 | 9,000 | 9,400 | 41,600 |
2000/08/02 | 9,400 | 9,560 | 9,370 | 9,450 | 46,800 |
2000/08/01 | 10,000 | 10,020 | 9,650 | 9,780 | 35,400 |
2000/07/31 | 9,900 | 9,990 | 9,670 | 9,910 | 20,800 |
2000/07/28 | 9,950 | 9,950 | 9,850 | 9,940 | 30,900 |
2000/07/27 | 10,000 | 10,070 | 9,800 | 9,990 | 28,900 |
2000/07/26 | 10,200 | 10,280 | 10,000 | 10,280 | 24,800 |
2000/07/25 | 10,200 | 10,250 | 10,130 | 10,200 | 23,500 |
2000/07/24 | 10,520 | 10,800 | 10,300 | 10,500 | 24,100 |
2000/07/21 | 10,840 | 10,840 | 10,500 | 10,500 | 28,800 |
2000/07/19 | 10,900 | 10,950 | 10,700 | 10,840 | 50,400 |
2000/07/18 | 11,060 | 11,150 | 10,880 | 10,900 | 40,700 |
2000/07/17 | 11,700 | 11,700 | 11,020 | 11,020 | 28,800 |
2000/07/14 | 11,250 | 11,970 | 11,250 | 11,400 | 27,000 |
2000/07/13 | 11,630 | 11,630 | 11,210 | 11,270 | 22,700 |
2000/07/12 | 11,670 | 11,760 | 11,530 | 11,630 | 34,400 |
2000/07/11 | 11,500 | 11,790 | 11,500 | 11,610 | 63,100 |
2000/07/10 | 11,890 | 11,890 | 11,340 | 11,820 | 71,200 |
2000/07/07 | 12,260 | 12,260 | 11,700 | 11,970 | 61,300 |
2000/07/06 | 12,440 | 12,440 | 12,010 | 12,270 | 22,000 |
2000/07/05 | 12,450 | 12,450 | 12,090 | 12,240 | 21,100 |
2000/07/04 | 12,300 | 12,300 | 12,200 | 12,250 | 25,200 |
2000/07/03 | 12,380 | 12,550 | 12,290 | 12,300 | 18,600 |
2000/06/30 | 12,400 | 12,500 | 12,160 | 12,390 | 50,600 |
2000/06/29 | 12,210 | 12,380 | 12,150 | 12,200 | 59,400 |
2000/06/28 | 12,500 | 12,800 | 12,470 | 12,610 | 34,200 |
2000/06/27 | 12,900 | 12,950 | 12,700 | 12,700 | 34,900 |
2000/06/26 | 12,400 | 12,900 | 12,130 | 12,900 | 17,200 |
2000/06/23 | 12,570 | 12,800 | 12,480 | 12,800 | 18,900 |
2000/06/22 | 12,400 | 12,870 | 12,400 | 12,770 | 47,500 |
2000/06/21 | 12,600 | 12,600 | 12,220 | 12,400 | 19,600 |
2000/06/20 | 12,700 | 12,700 | 12,220 | 12,340 | 34,800 |
2000/06/19 | 12,250 | 12,700 | 11,800 | 12,500 | 73,800 |
2000/06/16 | 11,980 | 12,560 | 11,980 | 12,450 | 65,600 |
2000/06/15 | 12,000 | 12,150 | 11,640 | 11,980 | 46,000 |
2000/06/14 | 12,000 | 12,600 | 11,600 | 12,400 | 88,200 |
2000/06/13 | 12,340 | 12,620 | 12,200 | 12,590 | 64,400 |
2000/06/12 | 11,740 | 12,050 | 11,610 | 12,000 | 46,200 |
2000/06/09 | 11,580 | 11,800 | 11,500 | 11,530 | 45,000 |
2000/06/08 | 11,450 | 12,000 | 11,400 | 11,630 | 54,000 |
2000/06/07 | 11,500 | 11,600 | 11,400 | 11,500 | 38,000 |
2000/06/06 | 12,000 | 12,200 | 11,600 | 11,820 | 38,600 |
2000/06/05 | 12,650 | 12,650 | 12,100 | 12,200 | 33,200 |
2000/06/02 | 12,100 | 12,200 | 11,600 | 11,850 | 50,100 |
2000/06/01 | 11,290 | 12,000 | 11,250 | 12,000 | 39,800 |
2000/05/31 | 12,000 | 12,260 | 11,000 | 11,250 | 97,200 |
2000/05/30 | 12,500 | 12,700 | 11,910 | 11,910 | 63,600 |
2000/05/29 | 12,100 | 12,900 | 12,100 | 12,900 | 27,600 |
2000/05/26 | 12,800 | 12,800 | 12,610 | 12,700 | 30,900 |
2000/05/25 | 13,300 | 13,300 | 12,800 | 12,800 | 79,100 |
2000/05/24 | 13,200 | 13,250 | 12,800 | 12,900 | 67,800 |
2000/05/23 | 14,600 | 15,000 | 14,200 | 14,400 | 33,800 |
2000/05/22 | 14,200 | 14,900 | 14,200 | 14,570 | 53,500 |
2000/05/19 | 15,390 | 16,200 | 14,500 | 16,200 | 54,500 |
2000/05/18 | 14,700 | 14,700 | 14,300 | 14,590 | 32,200 |
2000/05/17 | 14,350 | 14,490 | 14,100 | 14,300 | 24,400 |
2000/05/16 | 14,500 | 14,500 | 14,100 | 14,300 | 44,900 |
2000/05/15 | 14,770 | 14,770 | 13,660 | 13,700 | 54,700 |
2000/05/12 | 14,990 | 15,640 | 14,480 | 14,770 | 42,500 |
2000/05/11 | 15,200 | 15,300 | 15,000 | 15,000 | 58,200 |
2000/05/10 | 15,100 | 17,000 | 15,000 | 17,000 | 75,600 |
2000/05/09 | 15,290 | 15,700 | 15,210 | 15,700 | 26,600 |
2000/05/08 | 15,660 | 15,790 | 15,190 | 15,690 | 21,500 |
2000/05/02 | 15,800 | 15,800 | 15,510 | 15,600 | 18,400 |
2000/05/01 | 14,920 | 15,800 | 14,920 | 15,800 | 25,300 |
2000/04/28 | 14,860 | 16,000 | 14,800 | 15,730 | 36,200 |
2000/04/27 | 15,300 | 15,500 | 15,000 | 15,060 | 36,900 |
2000/04/26 | 15,390 | 15,510 | 15,000 | 15,300 | 40,400 |
2000/04/25 | 14,500 | 15,410 | 14,500 | 15,200 | 34,400 |
2000/04/24 | 14,800 | 14,990 | 14,790 | 14,790 | 52,500 |
2000/04/21 | 14,700 | 15,100 | 14,700 | 14,800 | 33,700 |
2000/04/20 | 14,900 | 14,900 | 14,520 | 14,800 | 39,500 |
2000/04/19 | 14,890 | 14,890 | 14,100 | 14,890 | 17,100 |
2000/04/18 | 14,310 | 14,500 | 14,120 | 14,490 | 48,800 |
2000/04/17 | 13,400 | 13,500 | 12,510 | 13,500 | 48,900 |
2000/04/14 | 14,490 | 15,200 | 14,400 | 14,510 | 114,700 |
2000/04/13 | 14,300 | 14,400 | 14,200 | 14,390 | 43,900 |
2000/04/12 | 14,190 | 14,470 | 13,700 | 14,400 | 81,000 |
2000/04/11 | 13,990 | 14,000 | 13,710 | 13,990 | 36,200 |
2000/04/10 | 14,000 | 14,100 | 13,640 | 14,000 | 51,600 |
2000/04/07 | 13,500 | 13,660 | 13,200 | 13,400 | 97,200 |
2000/04/06 | 12,800 | 13,000 | 12,700 | 12,900 | 50,100 |
2000/04/05 | 12,200 | 13,000 | 11,950 | 12,800 | 41,600 |
2000/04/04 | 12,100 | 12,100 | 11,980 | 12,000 | 54,800 |
2000/04/03 | 11,400 | 12,050 | 11,250 | 12,050 | 73,900 |
2000/03/31 | 10,880 | 11,500 | 10,680 | 11,200 | 42,100 |
2000/03/30 | 11,600 | 11,890 | 10,680 | 10,680 | 51,200 |
2000/03/29 | 10,800 | 11,600 | 10,800 | 11,510 | 55,300 |
2000/03/28 | 10,700 | 11,050 | 10,500 | 10,800 | 73,900 |
2000/03/27 | 11,000 | 11,300 | 10,600 | 11,100 | 36,800 |
2000/03/24 | 10,980 | 11,500 | 10,800 | 11,500 | 42,700 |
2000/03/23 | 10,980 | 10,990 | 10,600 | 10,780 | 47,000 |
2000/03/22 | 10,420 | 11,000 | 10,420 | 10,990 | 64,100 |
2000/03/21 | 12,600 | 12,600 | 11,910 | 12,020 | 22,800 |
2000/03/17 | 12,700 | 13,000 | 12,300 | 13,000 | 85,200 |
2000/03/16 | 11,400 | 12,400 | 11,330 | 12,100 | 65,800 |
2000/03/15 | 10,800 | 10,800 | 10,500 | 10,800 | 24,800 |
2000/03/14 | 10,010 | 11,000 | 10,010 | 11,000 | 49,800 |
2000/03/13 | 11,090 | 11,090 | 9,700 | 10,000 | 26,900 |
2000/03/10 | 10,480 | 11,280 | 10,480 | 11,100 | 96,700 |
2000/03/09 | 11,750 | 11,750 | 10,510 | 11,280 | 37,900 |
2000/03/08 | 11,630 | 12,110 | 11,400 | 12,000 | 40,600 |
2000/03/07 | 11,280 | 11,780 | 11,000 | 11,780 | 41,800 |
2000/03/06 | 11,900 | 12,550 | 11,300 | 11,380 | 21,000 |
2000/03/03 | 12,500 | 12,500 | 12,300 | 12,300 | 21,100 |
2000/03/02 | 12,590 | 13,000 | 12,400 | 12,500 | 19,800 |
2000/03/01 | 13,300 | 13,470 | 12,600 | 12,990 | 63,800 |
2000/02/29 | 13,000 | 13,640 | 13,000 | 13,290 | 63,900 |
2000/02/28 | 12,700 | 13,190 | 12,400 | 12,700 | 54,500 |
2000/02/25 | 12,800 | 13,540 | 12,690 | 13,300 | 32,300 |
2000/02/24 | 13,000 | 13,340 | 12,800 | 13,000 | 48,100 |
2000/02/23 | 12,900 | 12,950 | 12,300 | 12,800 | 70,600 |
2000/02/22 | 14,500 | 14,600 | 12,850 | 13,100 | 73,900 |
2000/02/21 | 16,140 | 16,140 | 14,790 | 14,850 | 40,300 |
2000/02/18 | 15,800 | 16,190 | 15,000 | 16,190 | 22,300 |
2000/02/17 | 15,500 | 16,100 | 14,900 | 16,100 | 74,800 |
2000/02/16 | 16,200 | 16,200 | 14,350 | 14,570 | 51,100 |
2000/02/15 | 15,940 | 16,050 | 15,700 | 16,000 | 50,000 |
2000/02/14 | 16,110 | 16,190 | 15,900 | 15,940 | 35,400 |
2000/02/10 | 16,500 | 16,550 | 15,200 | 15,710 | 65,100 |
2000/02/09 | 15,600 | 16,300 | 15,300 | 16,300 | 72,100 |
2000/02/08 | 15,000 | 15,700 | 14,780 | 15,500 | 33,700 |
2000/02/07 | 14,410 | 15,150 | 14,410 | 14,560 | 29,100 |
2000/02/04 | 15,610 | 15,700 | 14,800 | 15,010 | 32,300 |
2000/02/03 | 15,880 | 15,980 | 15,500 | 15,500 | 26,600 |
2000/02/02 | 16,090 | 16,090 | 15,710 | 15,710 | 25,800 |
2000/02/01 | 16,500 | 16,500 | 15,800 | 15,900 | 30,700 |
2000/01/31 | 16,340 | 16,700 | 16,000 | 16,570 | 31,100 |
2000/01/28 | 16,400 | 16,400 | 16,150 | 16,340 | 31,200 |
2000/01/27 | 16,800 | 17,000 | 16,000 | 16,400 | 41,100 |
2000/01/26 | 16,410 | 16,800 | 16,410 | 16,800 | 25,100 |
2000/01/25 | 15,710 | 16,510 | 15,710 | 16,400 | 12,600 |
2000/01/24 | 15,900 | 16,600 | 15,900 | 16,510 | 16,600 |
2000/01/21 | 16,310 | 16,310 | 15,800 | 15,900 | 24,500 |
2000/01/20 | 16,400 | 16,750 | 16,290 | 16,300 | 29,000 |
2000/01/19 | 16,150 | 16,550 | 16,000 | 16,000 | 33,900 |
2000/01/18 | 16,010 | 16,260 | 15,960 | 16,190 | 20,900 |
2000/01/17 | 16,200 | 16,200 | 15,500 | 15,610 | 27,500 |
2000/01/14 | 15,700 | 16,120 | 15,700 | 16,120 | 18,300 |
2000/01/13 | 15,500 | 16,000 | 15,500 | 15,500 | 29,100 |
2000/01/12 | 15,890 | 15,890 | 15,500 | 15,500 | 62,800 |
2000/01/11 | 16,720 | 16,800 | 15,610 | 15,690 | 40,500 |
2000/01/07 | 16,200 | 16,200 | 15,800 | 16,120 | 22,900 |
2000/01/06 | 16,010 | 16,700 | 15,800 | 15,800 | 58,100 |
2000/01/05 | 16,630 | 16,630 | 15,380 | 15,810 | 20,400 |
2000/01/04 | 16,500 | 16,600 | 16,200 | 16,430 | 24,100 |