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
2002/12/30 7,580 7,580 7,430 7,560 9,400
2002/12/27 7,490 7,620 7,470 7,580 20,700
2002/12/26 7,320 7,480 7,270 7,460 22,900
2002/12/25 7,310 7,400 7,170 7,220 51,000
2002/12/24 7,350 7,500 7,320 7,360 66,100
2002/12/20 7,400 7,410 7,310 7,350 67,200
2002/12/19 7,430 7,430 7,340 7,400 47,300
2002/12/18 7,300 7,430 7,300 7,430 148,400
2002/12/17 7,400 7,470 7,310 7,400 34,500
2002/12/16 7,550 7,550 7,350 7,400 19,700
2002/12/13 7,550 7,550 7,450 7,510 85,900
2002/12/12 7,380 7,490 7,310 7,350 16,000
2002/12/11 7,450 7,480 7,380 7,380 35,400
2002/12/10 7,380 7,650 7,360 7,430 29,400
2002/12/09 7,570 7,570 7,450 7,450 29,000
2002/12/06 7,690 7,780 7,530 7,550 35,200
2002/12/05 7,610 7,750 7,610 7,680 19,000
2002/12/04 7,600 7,800 7,600 7,780 21,500
2002/12/03 7,900 7,900 7,650 7,690 41,300
2002/12/02 7,990 7,990 7,840 7,840 16,300
2002/11/29 8,010 8,030 7,920 7,920 29,600
2002/11/28 7,980 8,060 7,810 8,000 53,600
2002/11/27 7,880 8,100 7,880 7,990 48,400
2002/11/26 7,930 8,010 7,800 7,870 32,000
2002/11/25 7,790 7,980 7,410 7,920 98,600
2002/11/22 7,600 7,700 7,540 7,700 27,600
2002/11/21 7,590 7,600 7,470 7,510 25,400
2002/11/20 7,680 7,680 7,490 7,600 31,700
2002/11/19 7,540 7,540 7,430 7,480 51,600
2002/11/18 7,430 7,510 7,280 7,450 47,500
2002/11/15 7,420 7,420 7,310 7,420 41,400
2002/11/14 7,590 7,590 7,300 7,410 37,600
2002/11/13 7,380 7,580 7,340 7,580 49,000
2002/11/12 7,200 7,500 7,200 7,480 50,400
2002/11/11 7,320 7,320 7,260 7,270 80,300
2002/11/08 7,300 7,360 7,290 7,310 46,100
2002/11/07 7,490 7,500 7,350 7,370 69,700
2002/11/06 7,650 7,770 7,590 7,590 61,200
2002/11/05 7,840 7,840 7,620 7,690 91,100
2002/11/01 7,840 7,850 7,750 7,830 29,800
2002/10/31 7,880 7,880 7,720 7,840 27,100
2002/10/30 7,600 7,910 7,600 7,850 38,100
2002/10/29 7,750 7,860 7,720 7,860 23,500
2002/10/28 7,750 7,850 7,640 7,850 37,800
2002/10/25 7,610 7,790 7,380 7,790 38,700
2002/10/24 7,800 7,900 7,750 7,810 69,900
2002/10/23 7,610 7,750 7,460 7,750 155,900
2002/10/22 7,560 7,700 7,550 7,630 84,000
2002/10/21 7,550 7,550 7,430 7,500 56,200
2002/10/18 7,470 7,470 7,350 7,450 75,400
2002/10/17 7,230 7,370 7,200 7,200 96,100
2002/10/16 7,260 7,320 6,990 7,220 81,100
2002/10/15 7,420 7,420 7,250 7,250 80,800
2002/10/11 7,280 7,500 7,180 7,420 286,300
2002/10/10 6,560 6,700 6,550 6,680 139,600
2002/10/09 6,450 6,500 6,330 6,470 157,400
2002/10/08 6,800 6,800 6,430 6,450 77,600
2002/10/07 7,000 7,000 6,800 6,800 33,300
2002/10/04 7,090 7,140 6,850 6,990 37,600
2002/10/03 7,280 7,280 7,060 7,190 106,500
2002/10/02 7,320 7,330 7,240 7,280 52,700
2002/10/01 7,550 7,550 7,290 7,320 47,400
2002/09/30 7,610 7,640 7,560 7,600 46,300
2002/09/27 7,790 7,790 7,650 7,720 52,900
2002/09/26 7,950 7,950 7,750 7,780 16,000
2002/09/25 7,860 7,920 7,750 7,850 29,600
2002/09/24 7,730 7,910 7,550 7,760 34,200
2002/09/20 7,840 7,880 7,640 7,690 71,000
2002/09/19 7,730 8,100 7,710 7,720 37,100
2002/09/18 7,810 7,930 7,770 7,930 112,200
2002/09/17 7,850 8,140 7,850 8,100 63,000
2002/09/13 8,030 8,030 7,870 7,930 118,400
2002/09/12 7,780 7,890 7,780 7,830 31,300
2002/09/11 7,800 7,870 7,580 7,640 77,700
2002/09/10 7,940 7,980 7,810 7,820 52,600
2002/09/09 7,930 7,970 7,900 7,930 27,500
2002/09/06 7,800 7,950 7,800 7,910 68,000
2002/09/05 7,870 7,930 7,660 7,900 33,000
2002/09/04 8,000 8,000 7,810 7,960 54,600
2002/09/03 8,100 8,100 7,890 8,070 49,200
2002/09/02 8,160 8,180 8,130 8,130 21,800
2002/08/30 8,120 8,200 8,120 8,160 41,200
2002/08/29 8,160 8,170 8,100 8,100 56,900
2002/08/28 8,350 8,350 8,170 8,260 50,300
2002/08/27 8,210 8,230 8,150 8,170 52,600
2002/08/26 8,110 8,310 8,100 8,310 66,400
2002/08/23 8,150 8,190 8,080 8,130 58,600
2002/08/22 8,210 8,270 8,120 8,180 61,900
2002/08/21 8,390 8,450 8,300 8,380 39,600
2002/08/20 8,460 8,530 8,280 8,530 51,000
2002/08/19 8,340 8,410 8,150 8,260 54,900
2002/08/16 8,530 8,680 8,530 8,620 56,500
2002/08/15 8,400 8,660 8,400 8,630 100,700
2002/08/14 8,120 8,400 8,120 8,390 79,300
2002/08/13 8,110 8,300 8,110 8,220 25,600
2002/08/12 8,300 8,340 8,100 8,100 33,500
2002/08/09 8,490 8,490 8,340 8,350 47,000
2002/08/08 8,130 8,330 8,120 8,320 53,200
2002/08/07 8,220 8,280 8,090 8,100 105,200
2002/08/06 8,190 8,260 8,160 8,260 79,200
2002/08/05 8,020 8,430 8,000 8,390 109,700
2002/08/02 8,400 8,400 7,970 8,090 78,600
2002/08/01 8,560 8,600 8,340 8,400 119,700
2002/07/31 8,900 8,900 8,680 8,760 66,900
2002/07/30 9,060 9,060 8,840 8,950 64,200
2002/07/29 8,700 8,940 8,700 8,800 77,700
2002/07/26 8,800 8,820 8,560 8,570 66,000
2002/07/25 9,100 9,150 8,900 8,900 44,600
2002/07/24 9,000 9,180 8,910 9,030 53,400
2002/07/23 9,120 9,130 9,000 9,000 53,000
2002/07/22 9,300 9,350 9,200 9,200 79,700
2002/07/19 9,410 9,500 9,400 9,460 142,900
2002/07/18 9,200 9,700 9,160 9,640 103,700
2002/07/17 8,880 9,270 8,880 9,270 108,300
2002/07/16 8,970 9,080 8,850 9,010 74,700
2002/07/15 9,100 9,120 8,870 8,990 39,000
2002/07/12 9,120 9,150 9,050 9,050 15,200
2002/07/11 9,110 9,220 9,100 9,130 29,400
2002/07/10 9,250 9,350 9,230 9,260 21,100
2002/07/09 9,200 9,330 9,200 9,290 41,300
2002/07/08 9,270 9,370 9,110 9,110 50,200
2002/07/05 9,250 9,450 9,210 9,250 42,500
2002/07/04 9,600 9,630 9,200 9,340 76,200
2002/07/03 9,200 9,530 9,200 9,530 72,800
2002/07/02 9,350 9,480 9,310 9,400 62,100
2002/07/01 9,160 9,400 9,100 9,390 39,300
2002/06/28 9,150 9,320 9,100 9,200 56,900
2002/06/27 9,120 9,150 9,000 9,150 28,300
2002/06/26 9,090 9,220 8,850 8,920 75,700
2002/06/25 8,900 9,130 8,900 9,120 77,100
2002/06/24 8,620 9,040 8,620 9,000 59,300
2002/06/21 8,900 8,960 8,750 8,800 68,000
2002/06/20 9,000 9,050 8,910 9,000 48,100
2002/06/19 9,000 9,150 8,850 9,000 56,600
2002/06/18 9,010 9,140 9,000 9,060 36,300
2002/06/17 9,000 9,040 8,900 8,990 58,400
2002/06/14 9,330 9,430 9,200 9,200 114,900
2002/06/13 9,490 9,500 9,390 9,430 46,200
2002/06/12 9,330 9,500 9,330 9,420 38,300
2002/06/11 9,450 9,720 9,400 9,530 83,900
2002/06/10 9,300 9,510 9,300 9,400 46,400
2002/06/07 9,350 9,410 9,350 9,370 66,100
2002/06/06 9,400 9,600 9,360 9,450 78,600
2002/06/05 9,200 9,550 9,200 9,480 162,800
2002/06/04 9,130 9,300 9,130 9,220 114,300
2002/06/03 9,100 9,270 9,100 9,210 68,900
2002/05/31 9,080 9,230 9,020 9,100 136,800
2002/05/30 8,950 9,150 8,900 9,120 76,100
2002/05/29 8,770 8,830 8,680 8,820 75,500
2002/05/28 9,050 9,050 8,750 8,870 54,200
2002/05/27 9,000 9,070 8,840 8,860 47,800
2002/05/24 9,050 9,150 9,010 9,080 39,100
2002/05/23 9,030 9,160 9,000 9,120 112,200
2002/05/22 8,900 9,130 8,900 9,010 41,000
2002/05/21 8,990 9,080 8,900 9,000 42,100
2002/05/20 9,210 9,280 8,980 9,090 81,500
2002/05/17 9,300 9,320 9,220 9,300 55,600
2002/05/16 9,150 9,300 9,150 9,300 56,000
2002/05/15 9,080 9,150 9,000 9,100 35,700
2002/05/14 9,050 9,130 8,950 9,030 40,900
2002/05/13 8,900 9,050 8,840 9,050 27,600
2002/05/10 9,000 9,000 8,880 8,900 26,200
2002/05/09 8,720 8,970 8,720 8,970 76,500
2002/05/08 8,980 9,000 8,700 8,700 54,400
2002/05/07 8,900 8,950 8,800 8,830 62,800
2002/05/02 9,100 9,270 9,050 9,150 32,100
2002/05/01 9,070 9,350 9,050 9,300 119,800
2002/04/30 8,880 9,080 8,840 8,900 113,200
2002/04/26 8,750 8,900 8,700 8,800 72,500
2002/04/25 8,700 8,760 8,570 8,650 44,400
2002/04/24 8,730 8,850 8,720 8,730 35,100
2002/04/23 8,690 8,840 8,650 8,830 41,000
2002/04/22 8,710 8,800 8,650 8,690 36,600
2002/04/19 8,690 8,690 8,610 8,680 37,700
2002/04/18 8,500 8,710 8,480 8,710 76,200
2002/04/17 8,650 8,660 8,560 8,590 40,200
2002/04/16 8,570 8,660 8,500 8,600 20,100
2002/04/15 8,400 8,700 8,360 8,650 21,600
2002/04/12 8,380 8,520 8,290 8,460 82,500
2002/04/11 8,890 8,890 8,480 8,480 91,900
2002/04/10 8,700 8,780 8,550 8,590 57,700
2002/04/09 8,770 8,780 8,420 8,500 66,200
2002/04/08 8,350 8,750 8,350 8,680 59,200
2002/04/05 8,560 8,600 8,310 8,530 59,600
2002/04/04 8,510 8,800 8,510 8,660 31,900
2002/04/03 8,470 8,530 8,400 8,470 38,500
2002/04/02 8,340 8,550 8,260 8,320 16,300
2002/04/01 8,480 8,500 8,200 8,340 56,600
2002/03/29 8,930 9,000 8,680 8,680 78,900
2002/03/28 8,450 8,800 8,410 8,630 93,200
2002/03/27 8,100 8,450 8,100 8,450 35,000
2002/03/26 8,200 8,300 8,100 8,150 56,500
2002/03/25 8,100 8,210 8,080 8,100 65,200
2002/03/22 8,130 8,140 8,050 8,080 62,200
2002/03/20 8,100 8,240 8,060 8,150 78,800
2002/03/19 7,960 8,090 7,900 8,090 54,500
2002/03/18 7,720 8,020 7,700 7,720 70,100
2002/03/15 7,700 7,800 7,550 7,620 49,500
2002/03/14 7,810 7,820 7,510 7,540 39,000
2002/03/13 7,920 8,080 7,810 7,810 49,400
2002/03/12 8,040 8,140 8,000 8,020 38,300
2002/03/11 7,990 8,050 7,810 7,840 21,200
2002/03/08 8,300 8,300 7,820 7,990 154,800
2002/03/07 8,090 8,230 7,900 8,190 46,900
2002/03/06 7,780 7,950 7,780 7,890 48,200
2002/03/05 8,050 8,050 7,840 7,840 43,300
2002/03/04 7,790 8,150 7,790 8,140 91,200
2002/03/01 7,650 7,800 7,550 7,790 40,900
2002/02/28 7,540 7,700 7,530 7,560 50,900
2002/02/27 7,450 7,550 7,410 7,510 35,100
2002/02/26 7,200 7,400 7,150 7,400 61,100
2002/02/25 7,360 7,390 7,130 7,280 74,000
2002/02/22 7,590 7,590 7,350 7,440 43,600
2002/02/21 7,490 7,600 7,410 7,590 23,700
2002/02/20 7,490 7,500 7,410 7,420 29,700
2002/02/19 7,350 7,420 7,300 7,330 68,800
2002/02/18 7,600 7,600 7,430 7,450 36,100
2002/02/15 7,510 7,570 7,460 7,520 42,600
2002/02/14 7,710 7,800 7,500 7,500 69,700
2002/02/13 7,700 7,750 7,650 7,700 80,900
2002/02/12 7,690 7,770 7,520 7,690 70,600
2002/02/08 7,600 7,650 7,580 7,600 98,900
2002/02/07 7,550 7,600 7,500 7,580 56,500
2002/02/06 7,350 7,500 7,350 7,500 58,800
2002/02/05 7,450 7,570 7,410 7,430 25,500
2002/02/04 7,500 7,600 7,430 7,530 79,700
2002/02/01 7,360 7,500 7,340 7,470 38,600
2002/01/31 7,450 7,700 7,450 7,550 95,000
2002/01/30 7,310 7,450 7,300 7,430 26,100
2002/01/29 7,300 7,320 7,290 7,300 21,000
2002/01/28 7,470 7,470 7,200 7,290 20,300
2002/01/25 7,410 7,510 7,350 7,370 33,200
2002/01/24 7,400 7,610 7,360 7,470 32,500
2002/01/23 7,350 7,550 7,350 7,500 36,500
2002/01/22 7,570 7,680 7,470 7,600 36,200
2002/01/21 7,540 7,570 7,500 7,510 41,000
2002/01/18 7,300 7,450 7,200 7,450 45,800
2002/01/17 7,390 7,390 7,200 7,200 19,300
2002/01/16 7,300 7,330 7,240 7,310 25,200
2002/01/15 7,230 7,300 7,200 7,200 58,600
2002/01/11 7,500 7,500 7,310 7,380 33,200
2002/01/10 7,550 7,550 7,400 7,400 36,400
2002/01/09 7,710 7,730 7,420 7,450 36,700
2002/01/08 7,700 7,760 7,570 7,610 23,800
2002/01/07 7,890 7,900 7,840 7,880 26,400
2002/01/04 7,770 7,880 7,700 7,880 16,600

このページの先頭へ