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 |
---|---|---|---|---|---|
2003/12/30 | 7,300 | 7,310 | 7,250 | 7,280 | 9,700 |
2003/12/29 | 7,200 | 7,240 | 7,170 | 7,200 | 12,800 |
2003/12/26 | 7,150 | 7,230 | 7,100 | 7,230 | 41,400 |
2003/12/25 | 7,020 | 7,160 | 7,020 | 7,060 | 10,500 |
2003/12/24 | 7,090 | 7,180 | 6,970 | 7,030 | 36,800 |
2003/12/22 | 7,130 | 7,200 | 7,030 | 7,190 | 56,500 |
2003/12/19 | 7,130 | 7,170 | 6,870 | 6,930 | 59,900 |
2003/12/18 | 6,800 | 6,930 | 6,790 | 6,850 | 43,200 |
2003/12/17 | 6,900 | 7,150 | 6,870 | 6,870 | 56,300 |
2003/12/16 | 7,050 | 7,120 | 6,930 | 7,000 | 85,900 |
2003/12/15 | 7,270 | 7,350 | 7,160 | 7,250 | 68,400 |
2003/12/12 | 7,250 | 7,280 | 7,160 | 7,250 | 98,000 |
2003/12/11 | 7,130 | 7,260 | 7,080 | 7,210 | 86,000 |
2003/12/10 | 6,960 | 7,130 | 6,940 | 7,130 | 129,900 |
2003/12/09 | 6,740 | 7,010 | 6,680 | 6,960 | 150,500 |
2003/12/08 | 6,690 | 6,710 | 6,550 | 6,580 | 59,700 |
2003/12/05 | 6,940 | 6,940 | 6,770 | 6,790 | 59,500 |
2003/12/04 | 6,890 | 6,940 | 6,820 | 6,910 | 36,900 |
2003/12/03 | 6,980 | 7,030 | 6,900 | 6,990 | 64,600 |
2003/12/02 | 6,910 | 7,060 | 6,910 | 6,970 | 60,800 |
2003/12/01 | 6,820 | 6,960 | 6,760 | 6,900 | 32,500 |
2003/11/28 | 6,950 | 6,980 | 6,810 | 6,810 | 36,000 |
2003/11/27 | 6,840 | 6,950 | 6,790 | 6,850 | 48,000 |
2003/11/26 | 6,640 | 6,840 | 6,640 | 6,800 | 53,300 |
2003/11/25 | 6,860 | 6,910 | 6,660 | 6,790 | 54,800 |
2003/11/21 | 6,970 | 6,970 | 6,650 | 6,770 | 62,000 |
2003/11/20 | 6,590 | 6,710 | 6,440 | 6,710 | 61,700 |
2003/11/19 | 6,630 | 6,660 | 6,480 | 6,490 | 45,500 |
2003/11/18 | 6,650 | 6,680 | 6,560 | 6,630 | 50,600 |
2003/11/17 | 6,800 | 6,870 | 6,660 | 6,750 | 57,800 |
2003/11/14 | 7,000 | 7,020 | 6,980 | 6,990 | 38,300 |
2003/11/13 | 7,100 | 7,120 | 6,980 | 7,030 | 70,400 |
2003/11/12 | 7,150 | 7,150 | 6,990 | 7,050 | 65,900 |
2003/11/11 | 7,110 | 7,170 | 6,970 | 7,100 | 76,000 |
2003/11/10 | 7,270 | 7,320 | 7,160 | 7,180 | 85,100 |
2003/11/07 | 7,400 | 7,400 | 7,240 | 7,280 | 69,700 |
2003/11/06 | 7,500 | 7,520 | 7,240 | 7,300 | 85,100 |
2003/11/05 | 7,510 | 7,560 | 7,470 | 7,500 | 126,900 |
2003/11/04 | 7,640 | 7,670 | 7,570 | 7,630 | 103,500 |
2003/10/31 | 7,670 | 7,700 | 7,590 | 7,640 | 133,800 |
2003/10/30 | 7,720 | 7,780 | 7,670 | 7,720 | 63,400 |
2003/10/29 | 7,550 | 7,770 | 7,550 | 7,720 | 175,800 |
2003/10/28 | 7,450 | 7,530 | 7,380 | 7,500 | 93,200 |
2003/10/27 | 7,340 | 7,430 | 7,240 | 7,350 | 87,400 |
2003/10/24 | 7,200 | 7,340 | 7,200 | 7,240 | 80,800 |
2003/10/23 | 7,250 | 7,320 | 7,190 | 7,230 | 167,000 |
2003/10/22 | 7,390 | 7,390 | 7,190 | 7,190 | 67,300 |
2003/10/21 | 7,430 | 7,440 | 7,280 | 7,290 | 58,200 |
2003/10/20 | 7,420 | 7,420 | 7,330 | 7,330 | 94,000 |
2003/10/17 | 7,380 | 7,390 | 7,250 | 7,330 | 129,300 |
2003/10/16 | 7,190 | 7,310 | 7,130 | 7,280 | 102,500 |
2003/10/15 | 7,170 | 7,340 | 7,010 | 7,110 | 197,400 |
2003/10/14 | 7,510 | 7,510 | 7,290 | 7,370 | 199,600 |
2003/10/10 | 7,500 | 7,660 | 7,460 | 7,560 | 200,200 |
2003/10/09 | 7,500 | 7,500 | 7,350 | 7,400 | 157,400 |
2003/10/08 | 7,500 | 7,690 | 7,500 | 7,540 | 107,400 |
2003/10/07 | 7,650 | 7,650 | 7,490 | 7,520 | 60,700 |
2003/10/06 | 7,770 | 7,800 | 7,650 | 7,650 | 55,400 |
2003/10/03 | 7,800 | 7,900 | 7,760 | 7,780 | 75,200 |
2003/10/02 | 7,770 | 8,010 | 7,770 | 8,000 | 78,900 |
2003/10/01 | 7,840 | 7,880 | 7,750 | 7,810 | 66,200 |
2003/09/30 | 7,770 | 8,150 | 7,650 | 7,850 | 68,000 |
2003/09/29 | 7,700 | 7,740 | 7,590 | 7,630 | 56,200 |
2003/09/26 | 7,660 | 7,710 | 7,580 | 7,660 | 39,100 |
2003/09/25 | 7,800 | 7,870 | 7,770 | 7,810 | 40,200 |
2003/09/24 | 8,090 | 8,170 | 7,960 | 8,000 | 103,500 |
2003/09/22 | 7,940 | 8,090 | 7,880 | 7,920 | 111,500 |
2003/09/19 | 7,910 | 7,950 | 7,650 | 7,800 | 160,900 |
2003/09/18 | 7,800 | 7,980 | 7,800 | 7,870 | 117,300 |
2003/09/17 | 7,760 | 7,760 | 7,580 | 7,600 | 24,400 |
2003/09/16 | 7,770 | 7,770 | 7,560 | 7,680 | 75,800 |
2003/09/12 | 7,380 | 7,620 | 7,380 | 7,470 | 107,800 |
2003/09/11 | 7,550 | 7,580 | 7,440 | 7,480 | 38,600 |
2003/09/10 | 7,700 | 7,700 | 7,540 | 7,590 | 149,200 |
2003/09/09 | 7,700 | 7,920 | 7,700 | 7,800 | 215,700 |
2003/09/08 | 7,650 | 7,790 | 7,650 | 7,690 | 58,900 |
2003/09/05 | 7,660 | 7,770 | 7,660 | 7,700 | 86,300 |
2003/09/04 | 7,760 | 7,890 | 7,760 | 7,760 | 88,500 |
2003/09/03 | 7,940 | 7,940 | 7,770 | 7,860 | 73,000 |
2003/09/02 | 7,910 | 7,940 | 7,780 | 7,930 | 56,700 |
2003/09/01 | 7,870 | 7,980 | 7,800 | 7,910 | 89,800 |
2003/08/29 | 7,520 | 7,870 | 7,520 | 7,870 | 161,800 |
2003/08/28 | 7,310 | 7,480 | 7,300 | 7,420 | 62,900 |
2003/08/27 | 7,320 | 7,370 | 7,300 | 7,310 | 60,500 |
2003/08/26 | 7,290 | 7,330 | 7,240 | 7,260 | 48,200 |
2003/08/25 | 7,290 | 7,370 | 7,230 | 7,260 | 44,300 |
2003/08/22 | 7,060 | 7,330 | 7,060 | 7,290 | 51,200 |
2003/08/21 | 7,140 | 7,160 | 7,030 | 7,110 | 75,900 |
2003/08/20 | 7,020 | 7,160 | 7,020 | 7,160 | 78,600 |
2003/08/19 | 7,040 | 7,040 | 6,900 | 7,000 | 78,100 |
2003/08/18 | 7,270 | 7,300 | 7,000 | 7,030 | 53,800 |
2003/08/15 | 7,380 | 7,380 | 7,250 | 7,260 | 38,100 |
2003/08/14 | 7,470 | 7,490 | 7,330 | 7,400 | 69,400 |
2003/08/13 | 7,110 | 7,340 | 7,110 | 7,290 | 74,400 |
2003/08/12 | 7,010 | 7,040 | 6,880 | 7,010 | 39,000 |
2003/08/11 | 6,730 | 7,010 | 6,730 | 7,010 | 41,700 |
2003/08/08 | 6,600 | 6,670 | 6,560 | 6,630 | 86,900 |
2003/08/07 | 6,890 | 6,890 | 6,540 | 6,540 | 77,200 |
2003/08/06 | 6,850 | 6,920 | 6,790 | 6,790 | 54,400 |
2003/08/05 | 7,030 | 7,030 | 6,870 | 6,870 | 45,800 |
2003/08/04 | 7,050 | 7,100 | 6,960 | 6,960 | 43,500 |
2003/08/01 | 6,950 | 7,030 | 6,950 | 6,980 | 64,700 |
2003/07/31 | 7,000 | 7,020 | 6,950 | 6,950 | 49,600 |
2003/07/30 | 7,140 | 7,140 | 6,980 | 6,980 | 58,700 |
2003/07/29 | 7,070 | 7,200 | 6,960 | 7,200 | 61,000 |
2003/07/28 | 6,930 | 7,180 | 6,880 | 7,090 | 115,000 |
2003/07/25 | 7,080 | 7,160 | 6,900 | 7,030 | 100,100 |
2003/07/24 | 7,130 | 7,140 | 7,070 | 7,080 | 94,100 |
2003/07/23 | 7,210 | 7,220 | 7,070 | 7,130 | 50,200 |
2003/07/22 | 7,120 | 7,320 | 7,120 | 7,210 | 59,000 |
2003/07/18 | 7,240 | 7,350 | 7,120 | 7,120 | 98,200 |
2003/07/17 | 7,250 | 7,260 | 7,100 | 7,150 | 59,700 |
2003/07/16 | 7,450 | 7,500 | 7,270 | 7,330 | 109,100 |
2003/07/15 | 7,400 | 7,690 | 7,400 | 7,550 | 151,000 |
2003/07/14 | 7,220 | 7,430 | 7,140 | 7,430 | 92,800 |
2003/07/11 | 7,190 | 7,190 | 6,920 | 7,020 | 62,700 |
2003/07/10 | 7,170 | 7,330 | 7,150 | 7,200 | 129,800 |
2003/07/09 | 6,700 | 7,070 | 6,700 | 7,000 | 82,800 |
2003/07/08 | 6,900 | 6,900 | 6,670 | 6,730 | 95,700 |
2003/07/07 | 6,790 | 6,880 | 6,590 | 6,590 | 62,800 |
2003/07/04 | 6,800 | 6,920 | 6,800 | 6,890 | 91,600 |
2003/07/03 | 6,790 | 6,890 | 6,750 | 6,790 | 107,200 |
2003/07/02 | 6,630 | 6,710 | 6,620 | 6,700 | 109,300 |
2003/07/01 | 6,700 | 6,700 | 6,620 | 6,620 | 41,900 |
2003/06/30 | 6,700 | 6,720 | 6,600 | 6,630 | 34,900 |
2003/06/27 | 6,750 | 6,810 | 6,680 | 6,720 | 80,900 |
2003/06/26 | 6,660 | 6,690 | 6,560 | 6,690 | 71,400 |
2003/06/25 | 6,560 | 6,690 | 6,560 | 6,660 | 44,000 |
2003/06/24 | 6,700 | 6,710 | 6,620 | 6,620 | 29,200 |
2003/06/23 | 6,750 | 6,800 | 6,710 | 6,750 | 60,300 |
2003/06/20 | 6,700 | 6,700 | 6,660 | 6,670 | 39,200 |
2003/06/19 | 6,820 | 6,830 | 6,730 | 6,730 | 40,200 |
2003/06/18 | 6,800 | 6,830 | 6,720 | 6,720 | 63,000 |
2003/06/17 | 6,800 | 6,800 | 6,670 | 6,700 | 53,000 |
2003/06/16 | 6,760 | 6,770 | 6,680 | 6,760 | 42,300 |
2003/06/13 | 6,710 | 6,770 | 6,640 | 6,670 | 152,800 |
2003/06/12 | 6,760 | 6,810 | 6,670 | 6,710 | 84,100 |
2003/06/11 | 6,920 | 6,920 | 6,790 | 6,810 | 61,500 |
2003/06/10 | 6,820 | 6,980 | 6,820 | 6,920 | 29,200 |
2003/06/09 | 6,910 | 7,000 | 6,830 | 6,900 | 60,800 |
2003/06/06 | 6,920 | 7,100 | 6,800 | 7,100 | 53,600 |
2003/06/05 | 6,890 | 6,970 | 6,890 | 6,920 | 31,000 |
2003/06/04 | 6,930 | 6,940 | 6,840 | 6,840 | 84,200 |
2003/06/03 | 6,870 | 7,090 | 6,850 | 7,030 | 98,000 |
2003/06/02 | 6,790 | 6,890 | 6,780 | 6,850 | 45,500 |
2003/05/30 | 6,750 | 6,800 | 6,680 | 6,790 | 68,100 |
2003/05/29 | 6,690 | 6,720 | 6,640 | 6,700 | 39,700 |
2003/05/28 | 6,600 | 6,700 | 6,570 | 6,640 | 60,500 |
2003/05/27 | 6,680 | 6,690 | 6,630 | 6,640 | 34,400 |
2003/05/26 | 6,740 | 6,740 | 6,650 | 6,690 | 34,000 |
2003/05/23 | 6,610 | 6,800 | 6,580 | 6,670 | 54,700 |
2003/05/22 | 6,500 | 6,570 | 6,490 | 6,510 | 28,800 |
2003/05/21 | 6,590 | 6,590 | 6,420 | 6,480 | 71,800 |
2003/05/20 | 6,540 | 6,610 | 6,450 | 6,610 | 43,400 |
2003/05/19 | 6,540 | 6,560 | 6,420 | 6,440 | 63,200 |
2003/05/16 | 6,700 | 6,730 | 6,620 | 6,640 | 40,800 |
2003/05/15 | 6,600 | 6,650 | 6,510 | 6,570 | 76,100 |
2003/05/14 | 6,700 | 6,800 | 6,680 | 6,700 | 39,700 |
2003/05/13 | 6,820 | 6,900 | 6,780 | 6,790 | 37,600 |
2003/05/12 | 6,950 | 6,950 | 6,810 | 6,820 | 44,700 |
2003/05/09 | 6,750 | 6,900 | 6,750 | 6,860 | 45,200 |
2003/05/08 | 7,000 | 7,000 | 6,810 | 6,840 | 168,400 |
2003/05/07 | 6,790 | 7,030 | 6,680 | 7,010 | 137,200 |
2003/05/06 | 6,410 | 6,760 | 6,410 | 6,680 | 101,600 |
2003/05/02 | 6,400 | 6,400 | 6,320 | 6,400 | 45,100 |
2003/05/01 | 6,550 | 6,550 | 6,440 | 6,490 | 89,400 |
2003/04/30 | 6,500 | 6,600 | 6,420 | 6,600 | 88,300 |
2003/04/28 | 6,440 | 6,490 | 6,380 | 6,450 | 59,200 |
2003/04/25 | 6,280 | 6,480 | 6,150 | 6,380 | 101,300 |
2003/04/24 | 6,320 | 6,330 | 6,210 | 6,290 | 70,100 |
2003/04/23 | 6,220 | 6,410 | 6,220 | 6,310 | 57,900 |
2003/04/22 | 6,400 | 6,420 | 6,230 | 6,290 | 70,400 |
2003/04/21 | 6,520 | 6,520 | 6,360 | 6,390 | 56,200 |
2003/04/18 | 6,530 | 6,560 | 6,450 | 6,490 | 57,100 |
2003/04/17 | 6,450 | 6,450 | 6,410 | 6,430 | 44,100 |
2003/04/16 | 6,400 | 6,560 | 6,360 | 6,450 | 116,900 |
2003/04/15 | 6,360 | 6,400 | 6,300 | 6,350 | 73,900 |
2003/04/14 | 6,320 | 6,370 | 6,240 | 6,360 | 87,900 |
2003/04/11 | 6,350 | 6,350 | 6,290 | 6,310 | 83,500 |
2003/04/10 | 6,380 | 6,390 | 6,250 | 6,330 | 194,000 |
2003/04/09 | 6,260 | 6,350 | 6,230 | 6,310 | 163,300 |
2003/04/08 | 6,230 | 6,280 | 6,200 | 6,230 | 111,700 |
2003/04/07 | 6,170 | 6,250 | 6,100 | 6,210 | 96,600 |
2003/04/04 | 6,100 | 6,180 | 6,090 | 6,160 | 70,300 |
2003/04/03 | 6,100 | 6,150 | 6,050 | 6,120 | 71,400 |
2003/04/02 | 5,950 | 6,000 | 5,870 | 6,000 | 41,600 |
2003/04/01 | 5,830 | 5,930 | 5,780 | 5,840 | 50,200 |
2003/03/31 | 5,850 | 5,930 | 5,760 | 5,830 | 93,900 |
2003/03/28 | 6,200 | 6,200 | 6,030 | 6,130 | 44,500 |
2003/03/27 | 6,160 | 6,190 | 6,120 | 6,190 | 29,700 |
2003/03/26 | 6,160 | 6,220 | 6,080 | 6,210 | 61,600 |
2003/03/25 | 6,140 | 6,200 | 6,060 | 6,060 | 58,700 |
2003/03/24 | 6,210 | 6,290 | 6,150 | 6,210 | 77,800 |
2003/03/20 | 6,190 | 6,200 | 6,120 | 6,200 | 66,900 |
2003/03/19 | 6,030 | 6,130 | 5,960 | 6,110 | 40,900 |
2003/03/18 | 6,130 | 6,140 | 5,890 | 5,930 | 49,000 |
2003/03/17 | 6,130 | 6,130 | 5,990 | 6,060 | 53,400 |
2003/03/14 | 6,190 | 6,200 | 6,060 | 6,060 | 149,800 |
2003/03/13 | 6,020 | 6,120 | 5,950 | 6,060 | 43,600 |
2003/03/12 | 5,900 | 6,120 | 5,900 | 6,120 | 103,600 |
2003/03/11 | 5,900 | 5,980 | 5,810 | 5,890 | 60,700 |
2003/03/10 | 6,000 | 6,000 | 5,780 | 5,930 | 111,500 |
2003/03/07 | 5,970 | 6,030 | 5,830 | 5,860 | 127,500 |
2003/03/06 | 6,130 | 6,170 | 6,000 | 6,170 | 143,800 |
2003/03/05 | 6,070 | 6,100 | 6,020 | 6,100 | 101,400 |
2003/03/04 | 6,060 | 6,140 | 6,060 | 6,110 | 51,300 |
2003/03/03 | 6,150 | 6,150 | 6,090 | 6,120 | 39,600 |
2003/02/28 | 6,160 | 6,180 | 6,130 | 6,140 | 111,700 |
2003/02/27 | 6,170 | 6,210 | 6,150 | 6,150 | 101,700 |
2003/02/26 | 6,200 | 6,240 | 6,150 | 6,180 | 297,800 |
2003/02/25 | 6,500 | 6,500 | 6,280 | 6,320 | 51,200 |
2003/02/24 | 6,600 | 6,690 | 6,530 | 6,600 | 34,900 |
2003/02/21 | 6,650 | 6,720 | 6,570 | 6,680 | 104,000 |
2003/02/20 | 6,550 | 6,580 | 6,480 | 6,550 | 60,200 |
2003/02/19 | 6,340 | 6,530 | 6,300 | 6,460 | 159,300 |
2003/02/18 | 6,530 | 6,530 | 6,000 | 6,150 | 391,300 |
2003/02/17 | 6,570 | 6,580 | 6,430 | 6,580 | 96,300 |
2003/02/14 | 6,700 | 6,750 | 6,550 | 6,590 | 76,100 |
2003/02/13 | 6,720 | 6,820 | 6,700 | 6,800 | 49,400 |
2003/02/12 | 6,980 | 6,980 | 6,890 | 6,920 | 37,800 |
2003/02/10 | 6,980 | 6,980 | 6,870 | 6,920 | 74,600 |
2003/02/07 | 6,900 | 6,990 | 6,830 | 6,890 | 54,800 |
2003/02/06 | 6,800 | 6,870 | 6,730 | 6,820 | 58,400 |
2003/02/05 | 6,640 | 6,850 | 6,600 | 6,700 | 91,500 |
2003/02/04 | 6,790 | 6,900 | 6,700 | 6,840 | 94,300 |
2003/02/03 | 6,720 | 6,740 | 6,590 | 6,710 | 77,700 |
2003/01/31 | 6,610 | 6,800 | 6,490 | 6,720 | 145,200 |
2003/01/30 | 6,570 | 6,650 | 6,530 | 6,610 | 109,100 |
2003/01/29 | 6,660 | 6,720 | 6,570 | 6,570 | 155,500 |
2003/01/28 | 6,760 | 6,790 | 6,660 | 6,660 | 96,700 |
2003/01/27 | 6,970 | 6,970 | 6,850 | 6,860 | 107,300 |
2003/01/24 | 7,090 | 7,140 | 7,060 | 7,070 | 38,000 |
2003/01/23 | 7,070 | 7,210 | 7,070 | 7,190 | 21,300 |
2003/01/22 | 7,130 | 7,230 | 7,050 | 7,110 | 35,000 |
2003/01/21 | 7,100 | 7,250 | 7,100 | 7,230 | 29,900 |
2003/01/20 | 7,100 | 7,270 | 7,040 | 7,200 | 63,300 |
2003/01/17 | 7,310 | 7,320 | 7,170 | 7,180 | 41,300 |
2003/01/16 | 7,400 | 7,400 | 7,350 | 7,380 | 20,300 |
2003/01/15 | 7,540 | 7,540 | 7,360 | 7,400 | 25,300 |
2003/01/14 | 7,590 | 7,590 | 7,430 | 7,440 | 11,800 |
2003/01/10 | 7,440 | 7,580 | 7,350 | 7,450 | 12,400 |
2003/01/09 | 7,380 | 7,520 | 7,350 | 7,520 | 14,700 |
2003/01/08 | 7,530 | 7,600 | 7,340 | 7,430 | 35,300 |
2003/01/07 | 7,800 | 7,800 | 7,620 | 7,620 | 26,400 |
2003/01/06 | 7,580 | 7,800 | 7,580 | 7,740 | 10,600 |