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
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

このページの先頭へ