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
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

このページの先頭へ