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 |
|---|---|---|---|---|---|
| 2001/12/28 | 7,680 | 7,700 | 7,600 | 7,700 | 15,700 |
| 2001/12/27 | 7,500 | 7,600 | 7,420 | 7,600 | 35,900 |
| 2001/12/26 | 7,400 | 7,500 | 7,350 | 7,380 | 34,300 |
| 2001/12/25 | 7,520 | 7,560 | 7,320 | 7,380 | 31,400 |
| 2001/12/21 | 7,600 | 7,600 | 7,480 | 7,600 | 87,100 |
| 2001/12/20 | 7,520 | 7,700 | 7,400 | 7,700 | 53,000 |
| 2001/12/19 | 7,270 | 7,600 | 7,270 | 7,320 | 53,600 |
| 2001/12/18 | 7,200 | 7,320 | 7,180 | 7,290 | 38,200 |
| 2001/12/17 | 7,460 | 7,510 | 7,280 | 7,280 | 37,400 |
| 2001/12/14 | 7,740 | 7,750 | 7,560 | 7,560 | 103,800 |
| 2001/12/13 | 7,500 | 7,610 | 7,480 | 7,580 | 33,400 |
| 2001/12/12 | 7,610 | 7,610 | 7,410 | 7,450 | 47,900 |
| 2001/12/11 | 7,600 | 7,670 | 7,480 | 7,630 | 29,800 |
| 2001/12/10 | 7,770 | 7,800 | 7,650 | 7,780 | 36,000 |
| 2001/12/07 | 7,650 | 7,760 | 7,640 | 7,740 | 18,200 |
| 2001/12/06 | 7,790 | 7,800 | 7,560 | 7,720 | 32,900 |
| 2001/12/05 | 7,700 | 7,710 | 7,390 | 7,590 | 60,700 |
| 2001/12/04 | 7,500 | 7,930 | 7,440 | 7,770 | 46,100 |
| 2001/12/03 | 7,670 | 7,690 | 7,540 | 7,550 | 32,900 |
| 2001/11/30 | 7,490 | 7,700 | 7,360 | 7,700 | 69,200 |
| 2001/11/29 | 7,060 | 7,420 | 7,060 | 7,420 | 45,900 |
| 2001/11/28 | 7,330 | 7,330 | 7,050 | 7,050 | 33,200 |
| 2001/11/27 | 7,490 | 7,490 | 7,380 | 7,480 | 24,000 |
| 2001/11/26 | 7,450 | 7,550 | 7,360 | 7,450 | 42,300 |
| 2001/11/22 | 7,250 | 7,290 | 7,030 | 7,250 | 19,000 |
| 2001/11/21 | 7,200 | 7,400 | 7,160 | 7,300 | 26,800 |
| 2001/11/20 | 7,540 | 7,540 | 7,300 | 7,400 | 37,000 |
| 2001/11/19 | 7,160 | 7,340 | 7,100 | 7,340 | 22,100 |
| 2001/11/16 | 7,160 | 7,350 | 7,160 | 7,160 | 31,600 |
| 2001/11/15 | 7,030 | 7,160 | 7,030 | 7,160 | 20,200 |
| 2001/11/14 | 7,260 | 7,270 | 7,010 | 7,100 | 29,800 |
| 2001/11/13 | 6,980 | 6,980 | 6,930 | 6,950 | 32,400 |
| 2001/11/12 | 7,150 | 7,150 | 6,990 | 7,000 | 44,400 |
| 2001/11/09 | 7,250 | 7,260 | 7,060 | 7,060 | 24,100 |
| 2001/11/08 | 7,090 | 7,200 | 6,990 | 7,200 | 52,100 |
| 2001/11/07 | 7,400 | 7,400 | 7,070 | 7,090 | 33,200 |
| 2001/11/06 | 7,070 | 7,390 | 7,070 | 7,390 | 34,800 |
| 2001/11/05 | 6,960 | 7,190 | 6,960 | 7,160 | 20,800 |
| 2001/11/02 | 7,050 | 7,110 | 6,890 | 6,900 | 68,800 |
| 2001/11/01 | 7,390 | 7,390 | 7,110 | 7,110 | 36,800 |
| 2001/10/31 | 7,390 | 7,400 | 7,250 | 7,370 | 28,900 |
| 2001/10/30 | 7,300 | 7,350 | 7,240 | 7,300 | 34,300 |
| 2001/10/29 | 7,550 | 7,550 | 7,370 | 7,370 | 35,800 |
| 2001/10/26 | 7,510 | 7,600 | 7,510 | 7,550 | 44,300 |
| 2001/10/25 | 7,490 | 7,740 | 7,490 | 7,650 | 41,300 |
| 2001/10/24 | 7,780 | 7,790 | 7,590 | 7,590 | 22,600 |
| 2001/10/23 | 7,800 | 7,910 | 7,640 | 7,650 | 61,700 |
| 2001/10/22 | 7,650 | 7,810 | 7,630 | 7,700 | 19,200 |
| 2001/10/19 | 7,810 | 7,840 | 7,570 | 7,610 | 51,000 |
| 2001/10/18 | 7,930 | 7,960 | 7,560 | 7,610 | 48,900 |
| 2001/10/17 | 7,840 | 7,870 | 7,470 | 7,830 | 81,400 |
| 2001/10/16 | 7,550 | 7,980 | 7,550 | 7,830 | 131,000 |
| 2001/10/15 | 7,490 | 7,600 | 7,400 | 7,550 | 62,800 |
| 2001/10/12 | 7,450 | 7,490 | 7,230 | 7,230 | 75,200 |
| 2001/10/11 | 7,460 | 7,460 | 7,130 | 7,390 | 76,200 |
| 2001/10/10 | 6,820 | 7,300 | 6,820 | 7,160 | 26,600 |
| 2001/10/09 | 7,020 | 7,100 | 6,950 | 6,950 | 23,000 |
| 2001/10/05 | 7,150 | 7,160 | 7,050 | 7,130 | 23,200 |
| 2001/10/04 | 7,350 | 7,370 | 7,150 | 7,250 | 15,700 |
| 2001/10/03 | 7,400 | 7,490 | 7,220 | 7,280 | 53,900 |
| 2001/10/02 | 7,190 | 7,790 | 7,090 | 7,750 | 64,200 |
| 2001/10/01 | 6,890 | 7,160 | 6,780 | 7,030 | 48,500 |
| 2001/09/28 | 7,150 | 7,200 | 7,020 | 7,190 | 29,300 |
| 2001/09/27 | 6,760 | 7,100 | 6,760 | 7,050 | 22,200 |
| 2001/09/26 | 6,860 | 7,000 | 6,860 | 6,960 | 33,200 |
| 2001/09/25 | 6,650 | 6,750 | 6,550 | 6,730 | 16,500 |
| 2001/09/21 | 6,610 | 6,660 | 6,490 | 6,560 | 31,100 |
| 2001/09/20 | 7,050 | 7,100 | 6,650 | 6,730 | 24,900 |
| 2001/09/19 | 6,700 | 6,950 | 6,600 | 6,950 | 25,400 |
| 2001/09/18 | 6,600 | 6,800 | 6,580 | 6,750 | 36,100 |
| 2001/09/17 | 6,600 | 6,620 | 6,500 | 6,560 | 21,500 |
| 2001/09/14 | 6,500 | 6,680 | 6,450 | 6,500 | 51,900 |
| 2001/09/13 | 6,320 | 6,600 | 6,300 | 6,600 | 21,900 |
| 2001/09/12 | 5,980 | 6,450 | 5,980 | 6,310 | 31,000 |
| 2001/09/11 | 6,600 | 6,690 | 6,380 | 6,480 | 47,500 |
| 2001/09/10 | 6,500 | 6,610 | 6,450 | 6,590 | 53,300 |
| 2001/09/07 | 6,400 | 6,490 | 6,260 | 6,350 | 68,300 |
| 2001/09/06 | 6,500 | 6,650 | 6,310 | 6,400 | 44,000 |
| 2001/09/05 | 6,190 | 6,750 | 6,150 | 6,550 | 73,300 |
| 2001/09/04 | 6,010 | 6,290 | 6,010 | 6,290 | 51,100 |
| 2001/09/03 | 6,590 | 6,620 | 6,210 | 6,210 | 26,200 |
| 2001/08/31 | 6,800 | 6,800 | 6,590 | 6,590 | 12,500 |
| 2001/08/30 | 6,660 | 6,750 | 6,610 | 6,750 | 19,700 |
| 2001/08/29 | 6,690 | 6,850 | 6,690 | 6,740 | 21,700 |
| 2001/08/28 | 6,800 | 6,800 | 6,690 | 6,760 | 15,700 |
| 2001/08/27 | 6,650 | 6,830 | 6,650 | 6,720 | 18,600 |
| 2001/08/24 | 6,740 | 6,780 | 6,710 | 6,750 | 20,100 |
| 2001/08/23 | 6,690 | 6,870 | 6,670 | 6,690 | 19,800 |
| 2001/08/22 | 6,990 | 6,990 | 6,700 | 6,710 | 16,000 |
| 2001/08/21 | 6,910 | 6,960 | 6,820 | 6,820 | 14,500 |
| 2001/08/20 | 7,040 | 7,040 | 6,900 | 6,960 | 15,100 |
| 2001/08/17 | 6,860 | 6,960 | 6,840 | 6,840 | 15,200 |
| 2001/08/16 | 6,980 | 7,000 | 6,890 | 6,960 | 20,300 |
| 2001/08/15 | 6,990 | 7,180 | 6,830 | 6,880 | 22,500 |
| 2001/08/14 | 6,750 | 6,930 | 6,710 | 6,710 | 18,000 |
| 2001/08/13 | 6,590 | 6,990 | 6,590 | 6,950 | 28,500 |
| 2001/08/10 | 6,900 | 6,900 | 6,660 | 6,660 | 48,100 |
| 2001/08/09 | 7,010 | 7,010 | 6,860 | 6,900 | 21,900 |
| 2001/08/08 | 7,200 | 7,250 | 7,020 | 7,080 | 25,300 |
| 2001/08/07 | 7,210 | 7,260 | 7,150 | 7,260 | 65,000 |
| 2001/08/06 | 7,250 | 7,370 | 7,240 | 7,310 | 49,700 |
| 2001/08/03 | 7,210 | 7,540 | 7,210 | 7,480 | 73,100 |
| 2001/08/02 | 7,220 | 7,400 | 7,090 | 7,210 | 42,600 |
| 2001/08/01 | 7,250 | 7,400 | 7,180 | 7,330 | 28,000 |
| 2001/07/31 | 7,100 | 7,220 | 7,100 | 7,200 | 19,200 |
| 2001/07/30 | 7,190 | 7,190 | 7,050 | 7,080 | 11,300 |
| 2001/07/27 | 7,080 | 7,170 | 7,080 | 7,110 | 12,400 |
| 2001/07/26 | 7,000 | 7,190 | 6,900 | 7,070 | 34,400 |
| 2001/07/25 | 6,750 | 6,930 | 6,750 | 6,860 | 32,500 |
| 2001/07/24 | 6,800 | 6,890 | 6,740 | 6,890 | 31,900 |
| 2001/07/23 | 6,880 | 6,950 | 6,700 | 6,900 | 20,800 |
| 2001/07/19 | 7,090 | 7,090 | 6,740 | 6,880 | 34,000 |
| 2001/07/18 | 7,070 | 7,310 | 6,990 | 6,990 | 93,700 |
| 2001/07/17 | 6,890 | 7,040 | 6,790 | 6,930 | 62,700 |
| 2001/07/16 | 6,900 | 6,930 | 6,550 | 6,690 | 56,000 |
| 2001/07/13 | 6,520 | 6,730 | 6,520 | 6,700 | 54,200 |
| 2001/07/12 | 6,390 | 6,400 | 6,250 | 6,320 | 32,500 |
| 2001/07/11 | 6,200 | 6,430 | 6,200 | 6,400 | 53,600 |
| 2001/07/10 | 6,090 | 6,200 | 6,060 | 6,200 | 33,800 |
| 2001/07/09 | 6,000 | 6,090 | 5,970 | 6,090 | 62,800 |
| 2001/07/06 | 6,200 | 6,200 | 6,060 | 6,090 | 34,400 |
| 2001/07/05 | 6,280 | 6,280 | 6,120 | 6,250 | 21,700 |
| 2001/07/04 | 6,290 | 6,290 | 6,140 | 6,200 | 24,600 |
| 2001/07/03 | 6,290 | 6,300 | 6,200 | 6,300 | 33,900 |
| 2001/07/02 | 6,420 | 6,420 | 6,160 | 6,300 | 27,000 |
| 2001/06/29 | 6,320 | 6,540 | 6,320 | 6,500 | 44,800 |
| 2001/06/28 | 6,200 | 6,310 | 5,870 | 6,120 | 77,700 |
| 2001/06/27 | 6,500 | 6,550 | 6,300 | 6,400 | 62,200 |
| 2001/06/26 | 6,590 | 6,650 | 6,470 | 6,650 | 45,300 |
| 2001/06/25 | 6,810 | 6,920 | 6,640 | 6,690 | 19,200 |
| 2001/06/22 | 6,750 | 6,840 | 6,750 | 6,780 | 26,200 |
| 2001/06/21 | 6,750 | 6,840 | 6,530 | 6,750 | 26,800 |
| 2001/06/20 | 6,900 | 6,900 | 6,450 | 6,740 | 55,900 |
| 2001/06/19 | 6,960 | 6,970 | 6,640 | 6,710 | 64,400 |
| 2001/06/18 | 6,960 | 7,050 | 6,960 | 6,960 | 22,800 |
| 2001/06/15 | 7,000 | 7,000 | 6,790 | 6,910 | 29,300 |
| 2001/06/14 | 7,060 | 7,100 | 7,010 | 7,020 | 9,700 |
| 2001/06/13 | 7,100 | 7,230 | 7,060 | 7,110 | 7,300 |
| 2001/06/12 | 7,050 | 7,340 | 7,050 | 7,260 | 34,300 |
| 2001/06/11 | 7,270 | 7,400 | 7,270 | 7,350 | 12,400 |
| 2001/06/08 | 7,330 | 7,330 | 7,200 | 7,270 | 49,700 |
| 2001/06/07 | 7,300 | 7,350 | 7,210 | 7,330 | 16,800 |
| 2001/06/06 | 7,380 | 7,500 | 7,340 | 7,340 | 21,700 |
| 2001/06/05 | 7,200 | 7,400 | 7,180 | 7,390 | 21,300 |
| 2001/06/04 | 7,120 | 7,270 | 7,120 | 7,210 | 13,900 |
| 2001/06/01 | 7,250 | 7,410 | 7,050 | 7,110 | 24,300 |
| 2001/05/31 | 7,300 | 7,370 | 7,100 | 7,250 | 29,900 |
| 2001/05/30 | 7,490 | 7,590 | 7,400 | 7,400 | 21,400 |
| 2001/05/29 | 7,500 | 7,900 | 7,480 | 7,790 | 23,200 |
| 2001/05/28 | 7,500 | 7,550 | 7,470 | 7,550 | 10,400 |
| 2001/05/25 | 7,570 | 7,630 | 7,500 | 7,580 | 22,700 |
| 2001/05/24 | 7,510 | 7,610 | 7,500 | 7,500 | 62,500 |
| 2001/05/23 | 7,500 | 7,630 | 7,410 | 7,610 | 44,600 |
| 2001/05/22 | 7,500 | 7,630 | 7,500 | 7,520 | 58,800 |
| 2001/05/21 | 7,800 | 7,820 | 7,360 | 7,640 | 36,000 |
| 2001/05/18 | 7,900 | 7,900 | 7,700 | 7,700 | 28,100 |
| 2001/05/17 | 7,700 | 7,800 | 7,500 | 7,700 | 40,400 |
| 2001/05/16 | 7,840 | 7,920 | 7,500 | 7,500 | 38,500 |
| 2001/05/15 | 7,600 | 7,980 | 7,600 | 7,980 | 36,000 |
| 2001/05/14 | 7,590 | 7,590 | 7,460 | 7,500 | 27,800 |
| 2001/05/11 | 7,660 | 7,740 | 7,450 | 7,590 | 18,300 |
| 2001/05/10 | 7,740 | 7,770 | 7,560 | 7,640 | 22,100 |
| 2001/05/09 | 7,790 | 7,790 | 7,550 | 7,730 | 37,500 |
| 2001/05/08 | 7,890 | 8,120 | 7,850 | 8,090 | 69,900 |
| 2001/05/07 | 7,980 | 8,050 | 7,800 | 7,970 | 51,000 |
| 2001/05/02 | 7,750 | 7,900 | 7,650 | 7,900 | 49,700 |
| 2001/05/01 | 7,450 | 7,700 | 7,430 | 7,700 | 67,700 |
| 2001/04/27 | 7,300 | 7,390 | 7,110 | 7,150 | 27,600 |
| 2001/04/26 | 7,340 | 7,450 | 7,100 | 7,200 | 22,200 |
| 2001/04/25 | 7,340 | 7,350 | 7,270 | 7,340 | 56,800 |
| 2001/04/24 | 7,400 | 7,420 | 7,200 | 7,370 | 47,600 |
| 2001/04/23 | 7,130 | 7,350 | 7,080 | 7,240 | 32,900 |
| 2001/04/20 | 7,390 | 7,400 | 7,100 | 7,300 | 43,200 |
| 2001/04/19 | 7,460 | 7,470 | 6,900 | 7,190 | 122,200 |
| 2001/04/18 | 7,040 | 7,310 | 7,040 | 7,310 | 56,100 |
| 2001/04/17 | 6,880 | 6,910 | 6,770 | 6,910 | 27,100 |
| 2001/04/16 | 6,930 | 6,950 | 6,730 | 6,780 | 86,000 |
| 2001/04/13 | 6,890 | 7,180 | 6,700 | 6,870 | 95,700 |
| 2001/04/12 | 7,260 | 7,300 | 6,800 | 6,850 | 256,100 |
| 2001/04/11 | 7,600 | 7,600 | 7,260 | 7,260 | 87,200 |
| 2001/04/10 | 7,850 | 7,850 | 7,540 | 7,700 | 91,100 |
| 2001/04/09 | 7,820 | 8,050 | 7,810 | 8,050 | 70,700 |
| 2001/04/06 | 8,150 | 8,150 | 8,000 | 8,020 | 70,000 |
| 2001/04/05 | 7,900 | 8,040 | 7,900 | 8,000 | 68,300 |
| 2001/04/04 | 7,600 | 8,040 | 7,600 | 7,960 | 81,800 |
| 2001/04/03 | 7,550 | 7,660 | 7,450 | 7,660 | 80,900 |
| 2001/04/02 | 7,770 | 7,780 | 7,500 | 7,750 | 77,000 |
| 2001/03/30 | 8,000 | 8,070 | 7,800 | 7,950 | 42,800 |
| 2001/03/29 | 7,800 | 8,090 | 7,700 | 7,700 | 23,000 |
| 2001/03/28 | 8,050 | 8,200 | 8,020 | 8,200 | 32,800 |
| 2001/03/27 | 7,890 | 7,990 | 7,830 | 7,890 | 39,300 |
| 2001/03/26 | 7,960 | 8,090 | 7,850 | 8,050 | 70,900 |
| 2001/03/23 | 7,510 | 7,980 | 7,510 | 7,980 | 30,700 |
| 2001/03/22 | 7,800 | 8,000 | 7,580 | 7,580 | 64,700 |
| 2001/03/21 | 7,500 | 7,950 | 7,500 | 7,950 | 85,500 |
| 2001/03/19 | 7,420 | 7,690 | 7,420 | 7,660 | 130,200 |
| 2001/03/16 | 7,140 | 7,500 | 7,000 | 7,390 | 72,200 |
| 2001/03/15 | 6,730 | 7,240 | 6,620 | 7,240 | 51,500 |
| 2001/03/14 | 6,600 | 6,850 | 6,600 | 6,800 | 19,200 |
| 2001/03/13 | 6,510 | 6,740 | 6,240 | 6,640 | 27,900 |
| 2001/03/12 | 6,450 | 6,510 | 6,370 | 6,410 | 35,500 |
| 2001/03/09 | 6,600 | 6,750 | 6,580 | 6,700 | 109,700 |
| 2001/03/08 | 6,950 | 7,130 | 6,600 | 6,700 | 71,100 |
| 2001/03/07 | 6,410 | 6,900 | 6,410 | 6,900 | 78,600 |
| 2001/03/06 | 6,300 | 6,460 | 6,270 | 6,450 | 65,100 |
| 2001/03/05 | 6,180 | 6,320 | 6,100 | 6,320 | 41,900 |
| 2001/03/02 | 6,260 | 6,300 | 6,150 | 6,280 | 46,200 |
| 2001/03/01 | 6,210 | 6,340 | 6,100 | 6,160 | 33,700 |
| 2001/02/28 | 6,360 | 6,390 | 6,200 | 6,210 | 33,100 |
| 2001/02/27 | 6,310 | 6,390 | 6,290 | 6,360 | 73,800 |
| 2001/02/26 | 6,190 | 6,270 | 6,190 | 6,190 | 17,000 |
| 2001/02/23 | 6,000 | 6,250 | 6,000 | 6,200 | 33,300 |
| 2001/02/22 | 6,190 | 6,370 | 6,090 | 6,300 | 56,300 |
| 2001/02/21 | 5,930 | 6,200 | 5,890 | 6,150 | 32,300 |
| 2001/02/20 | 6,190 | 6,190 | 5,910 | 5,950 | 49,400 |
| 2001/02/19 | 6,000 | 6,000 | 5,900 | 6,000 | 26,300 |
| 2001/02/16 | 6,150 | 6,300 | 6,050 | 6,050 | 43,400 |
| 2001/02/15 | 6,150 | 6,200 | 6,130 | 6,200 | 18,000 |
| 2001/02/14 | 6,150 | 6,270 | 6,010 | 6,130 | 26,300 |
| 2001/02/13 | 6,250 | 6,370 | 6,110 | 6,140 | 62,600 |
| 2001/02/09 | 6,370 | 6,490 | 6,150 | 6,200 | 66,600 |
| 2001/02/08 | 6,350 | 6,450 | 5,900 | 6,360 | 71,700 |
| 2001/02/07 | 6,580 | 6,650 | 6,450 | 6,550 | 24,200 |
| 2001/02/06 | 6,380 | 6,530 | 6,380 | 6,450 | 29,300 |
| 2001/02/05 | 6,560 | 6,560 | 6,280 | 6,480 | 57,100 |
| 2001/02/02 | 6,580 | 6,900 | 6,550 | 6,730 | 112,000 |
| 2001/02/01 | 6,510 | 6,550 | 6,200 | 6,540 | 86,500 |
| 2001/01/31 | 6,300 | 6,780 | 6,280 | 6,500 | 99,600 |
| 2001/01/30 | 5,900 | 6,100 | 5,720 | 6,050 | 54,900 |
| 2001/01/29 | 6,010 | 6,050 | 5,800 | 5,910 | 28,300 |
| 2001/01/26 | 6,010 | 6,150 | 5,870 | 6,050 | 111,800 |
| 2001/01/25 | 5,800 | 6,120 | 5,800 | 6,070 | 102,800 |
| 2001/01/24 | 5,780 | 5,850 | 5,730 | 5,770 | 95,400 |
| 2001/01/23 | 5,600 | 5,780 | 5,570 | 5,610 | 76,900 |
| 2001/01/22 | 5,400 | 5,880 | 5,300 | 5,470 | 155,200 |
| 2001/01/19 | 5,500 | 5,880 | 5,460 | 5,600 | 148,100 |
| 2001/01/18 | 4,700 | 5,100 | 4,700 | 5,100 | 118,000 |
| 2001/01/17 | 4,600 | 4,680 | 4,460 | 4,600 | 141,500 |
| 2001/01/16 | 4,820 | 4,870 | 4,360 | 4,500 | 205,600 |
| 2001/01/15 | 5,340 | 5,400 | 4,800 | 4,810 | 113,900 |
| 2001/01/12 | 5,100 | 5,150 | 4,970 | 5,040 | 90,000 |
| 2001/01/11 | 5,310 | 5,410 | 5,020 | 5,290 | 94,900 |
| 2001/01/10 | 5,500 | 5,590 | 5,300 | 5,510 | 68,700 |
| 2001/01/09 | 6,000 | 6,030 | 5,600 | 5,800 | 65,400 |
| 2001/01/05 | 6,360 | 6,510 | 6,100 | 6,150 | 43,900 |
| 2001/01/04 | 6,770 | 6,770 | 6,300 | 6,320 | 26,800 |