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 |
|---|---|---|---|---|---|
| 2004/12/30 | 7,490 | 7,520 | 7,460 | 7,480 | 18,400 |
| 2004/12/29 | 7,440 | 7,490 | 7,390 | 7,390 | 52,700 |
| 2004/12/28 | 7,390 | 7,400 | 7,330 | 7,340 | 42,800 |
| 2004/12/27 | 7,370 | 7,450 | 7,370 | 7,420 | 17,400 |
| 2004/12/24 | 7,440 | 7,460 | 7,360 | 7,380 | 49,400 |
| 2004/12/22 | 7,400 | 7,460 | 7,330 | 7,360 | 54,100 |
| 2004/12/21 | 7,350 | 7,430 | 7,320 | 7,380 | 74,600 |
| 2004/12/20 | 7,330 | 7,400 | 7,280 | 7,320 | 58,000 |
| 2004/12/17 | 7,320 | 7,410 | 7,250 | 7,270 | 72,600 |
| 2004/12/16 | 7,240 | 7,300 | 7,240 | 7,250 | 48,500 |
| 2004/12/15 | 7,260 | 7,280 | 7,150 | 7,230 | 67,300 |
| 2004/12/14 | 7,210 | 7,220 | 7,050 | 7,190 | 81,000 |
| 2004/12/13 | 7,250 | 7,250 | 7,150 | 7,220 | 94,400 |
| 2004/12/10 | 7,420 | 7,430 | 7,260 | 7,300 | 106,700 |
| 2004/12/09 | 7,450 | 7,450 | 7,330 | 7,430 | 123,400 |
| 2004/12/08 | 7,430 | 7,530 | 7,430 | 7,500 | 36,400 |
| 2004/12/07 | 7,600 | 7,630 | 7,500 | 7,510 | 44,600 |
| 2004/12/06 | 7,630 | 7,730 | 7,600 | 7,630 | 31,700 |
| 2004/12/03 | 7,660 | 7,730 | 7,660 | 7,690 | 35,500 |
| 2004/12/02 | 7,630 | 7,660 | 7,590 | 7,660 | 21,300 |
| 2004/12/01 | 7,670 | 7,670 | 7,520 | 7,530 | 37,900 |
| 2004/11/30 | 7,730 | 7,730 | 7,610 | 7,660 | 62,300 |
| 2004/11/29 | 7,600 | 7,700 | 7,590 | 7,680 | 18,400 |
| 2004/11/26 | 7,630 | 7,650 | 7,590 | 7,590 | 23,700 |
| 2004/11/25 | 7,650 | 7,740 | 7,620 | 7,700 | 126,000 |
| 2004/11/24 | 7,650 | 7,700 | 7,600 | 7,640 | 110,700 |
| 2004/11/22 | 7,750 | 7,750 | 7,580 | 7,640 | 68,300 |
| 2004/11/19 | 7,800 | 7,860 | 7,720 | 7,730 | 78,500 |
| 2004/11/18 | 7,700 | 7,780 | 7,650 | 7,650 | 76,400 |
| 2004/11/17 | 7,790 | 7,830 | 7,690 | 7,740 | 100,700 |
| 2004/11/16 | 7,890 | 7,890 | 7,760 | 7,780 | 78,500 |
| 2004/11/15 | 7,620 | 7,920 | 7,620 | 7,920 | 86,300 |
| 2004/11/12 | 7,600 | 7,730 | 7,570 | 7,710 | 69,600 |
| 2004/11/11 | 7,800 | 7,850 | 7,680 | 7,700 | 53,400 |
| 2004/11/10 | 7,780 | 7,830 | 7,740 | 7,750 | 70,700 |
| 2004/11/09 | 7,750 | 7,850 | 7,720 | 7,780 | 76,600 |
| 2004/11/08 | 7,810 | 7,890 | 7,740 | 7,740 | 81,900 |
| 2004/11/05 | 7,800 | 7,870 | 7,790 | 7,800 | 130,600 |
| 2004/11/04 | 7,830 | 7,860 | 7,720 | 7,840 | 63,000 |
| 2004/11/02 | 7,710 | 7,820 | 7,630 | 7,820 | 55,400 |
| 2004/11/01 | 7,740 | 7,740 | 7,650 | 7,700 | 46,100 |
| 2004/10/29 | 7,690 | 7,790 | 7,660 | 7,770 | 171,800 |
| 2004/10/28 | 7,600 | 7,670 | 7,530 | 7,610 | 132,600 |
| 2004/10/27 | 7,590 | 7,600 | 7,490 | 7,500 | 79,200 |
| 2004/10/26 | 7,350 | 7,560 | 7,350 | 7,520 | 76,000 |
| 2004/10/25 | 7,420 | 7,440 | 7,270 | 7,350 | 115,200 |
| 2004/10/22 | 7,520 | 7,540 | 7,450 | 7,500 | 75,300 |
| 2004/10/21 | 7,480 | 7,540 | 7,470 | 7,510 | 214,100 |
| 2004/10/20 | 7,510 | 7,520 | 7,420 | 7,470 | 105,800 |
| 2004/10/19 | 7,620 | 7,620 | 7,520 | 7,550 | 53,100 |
| 2004/10/18 | 7,550 | 7,700 | 7,550 | 7,650 | 66,900 |
| 2004/10/15 | 7,630 | 7,640 | 7,520 | 7,520 | 57,500 |
| 2004/10/14 | 7,640 | 7,700 | 7,630 | 7,660 | 77,900 |
| 2004/10/13 | 7,650 | 7,710 | 7,570 | 7,630 | 57,700 |
| 2004/10/12 | 7,580 | 7,600 | 7,450 | 7,470 | 61,400 |
| 2004/10/08 | 7,670 | 7,710 | 7,570 | 7,640 | 29,700 |
| 2004/10/07 | 7,800 | 7,860 | 7,690 | 7,690 | 44,300 |
| 2004/10/06 | 7,600 | 7,820 | 7,590 | 7,790 | 117,700 |
| 2004/10/05 | 7,800 | 7,830 | 7,480 | 7,500 | 125,000 |
| 2004/10/04 | 7,620 | 7,780 | 7,570 | 7,780 | 96,800 |
| 2004/10/01 | 7,390 | 7,500 | 7,370 | 7,490 | 54,100 |
| 2004/09/30 | 7,410 | 7,410 | 7,280 | 7,340 | 52,400 |
| 2004/09/29 | 7,340 | 7,350 | 7,240 | 7,290 | 45,100 |
| 2004/09/28 | 7,200 | 7,300 | 7,200 | 7,250 | 74,200 |
| 2004/09/27 | 7,240 | 7,300 | 7,120 | 7,190 | 49,200 |
| 2004/09/24 | 7,310 | 7,350 | 7,240 | 7,320 | 52,800 |
| 2004/09/22 | 7,350 | 7,370 | 7,200 | 7,370 | 94,500 |
| 2004/09/21 | 7,360 | 7,360 | 7,280 | 7,300 | 107,000 |
| 2004/09/17 | 7,530 | 7,530 | 7,370 | 7,370 | 59,400 |
| 2004/09/16 | 7,480 | 7,520 | 7,360 | 7,440 | 43,100 |
| 2004/09/15 | 7,740 | 7,740 | 7,470 | 7,480 | 87,300 |
| 2004/09/14 | 7,640 | 7,710 | 7,600 | 7,640 | 68,700 |
| 2004/09/13 | 7,530 | 7,560 | 7,360 | 7,530 | 162,000 |
| 2004/09/10 | 7,590 | 7,690 | 7,590 | 7,630 | 117,900 |
| 2004/09/09 | 7,860 | 7,860 | 7,750 | 7,790 | 29,300 |
| 2004/09/08 | 7,840 | 7,880 | 7,830 | 7,860 | 35,200 |
| 2004/09/07 | 7,880 | 7,880 | 7,730 | 7,830 | 105,800 |
| 2004/09/06 | 7,870 | 7,960 | 7,830 | 7,920 | 33,600 |
| 2004/09/03 | 7,990 | 8,010 | 7,840 | 7,900 | 45,900 |
| 2004/09/02 | 7,970 | 8,050 | 7,930 | 7,980 | 44,800 |
| 2004/09/01 | 8,080 | 8,090 | 7,950 | 7,980 | 49,200 |
| 2004/08/31 | 8,140 | 8,140 | 8,000 | 8,020 | 30,200 |
| 2004/08/30 | 8,150 | 8,150 | 8,000 | 8,130 | 23,400 |
| 2004/08/27 | 8,190 | 8,190 | 8,060 | 8,120 | 28,500 |
| 2004/08/26 | 8,210 | 8,220 | 8,060 | 8,090 | 53,000 |
| 2004/08/25 | 7,980 | 8,150 | 7,920 | 8,050 | 78,200 |
| 2004/08/24 | 8,070 | 8,080 | 7,880 | 7,980 | 44,300 |
| 2004/08/23 | 7,970 | 8,110 | 7,970 | 8,090 | 41,200 |
| 2004/08/20 | 8,000 | 8,000 | 7,890 | 7,950 | 56,900 |
| 2004/08/19 | 7,810 | 7,940 | 7,780 | 7,850 | 31,200 |
| 2004/08/18 | 7,860 | 7,930 | 7,690 | 7,750 | 42,200 |
| 2004/08/17 | 7,810 | 8,040 | 7,810 | 7,840 | 26,900 |
| 2004/08/16 | 7,880 | 7,920 | 7,720 | 7,870 | 57,500 |
| 2004/08/13 | 8,150 | 8,150 | 7,850 | 7,980 | 55,300 |
| 2004/08/12 | 8,050 | 8,190 | 8,050 | 8,160 | 56,300 |
| 2004/08/11 | 8,000 | 8,120 | 8,000 | 8,050 | 36,600 |
| 2004/08/10 | 7,790 | 7,940 | 7,750 | 7,880 | 33,000 |
| 2004/08/09 | 7,640 | 7,890 | 7,640 | 7,890 | 33,800 |
| 2004/08/06 | 7,790 | 7,920 | 7,790 | 7,850 | 29,400 |
| 2004/08/05 | 7,950 | 7,960 | 7,850 | 7,910 | 59,100 |
| 2004/08/04 | 7,900 | 8,020 | 7,850 | 7,940 | 77,300 |
| 2004/08/03 | 8,150 | 8,300 | 7,900 | 8,030 | 60,900 |
| 2004/08/02 | 8,200 | 8,330 | 8,150 | 8,220 | 75,800 |
| 2004/07/30 | 8,050 | 8,130 | 7,980 | 8,100 | 88,900 |
| 2004/07/29 | 8,150 | 8,150 | 8,030 | 8,050 | 78,400 |
| 2004/07/28 | 8,150 | 8,180 | 8,060 | 8,070 | 39,000 |
| 2004/07/27 | 8,140 | 8,200 | 8,050 | 8,050 | 33,000 |
| 2004/07/26 | 8,250 | 8,250 | 8,080 | 8,140 | 34,100 |
| 2004/07/23 | 8,370 | 8,420 | 8,200 | 8,260 | 66,000 |
| 2004/07/22 | 8,560 | 8,560 | 8,350 | 8,360 | 69,200 |
| 2004/07/21 | 8,540 | 8,580 | 8,470 | 8,550 | 29,500 |
| 2004/07/20 | 8,560 | 8,580 | 8,400 | 8,460 | 93,400 |
| 2004/07/16 | 8,650 | 8,700 | 8,540 | 8,600 | 44,100 |
| 2004/07/15 | 8,750 | 8,770 | 8,630 | 8,650 | 25,800 |
| 2004/07/14 | 8,890 | 8,930 | 8,700 | 8,720 | 36,300 |
| 2004/07/13 | 8,970 | 8,970 | 8,790 | 8,800 | 33,700 |
| 2004/07/12 | 8,900 | 8,950 | 8,860 | 8,920 | 21,800 |
| 2004/07/09 | 8,730 | 8,900 | 8,730 | 8,900 | 38,700 |
| 2004/07/08 | 8,720 | 8,810 | 8,660 | 8,720 | 42,700 |
| 2004/07/07 | 8,690 | 8,850 | 8,530 | 8,720 | 95,000 |
| 2004/07/06 | 8,850 | 8,910 | 8,730 | 8,730 | 47,800 |
| 2004/07/05 | 8,910 | 8,960 | 8,830 | 8,950 | 61,200 |
| 2004/07/02 | 9,030 | 9,120 | 8,910 | 9,080 | 136,900 |
| 2004/07/01 | 9,390 | 9,450 | 9,270 | 9,280 | 49,600 |
| 2004/06/30 | 9,300 | 9,460 | 9,260 | 9,460 | 55,100 |
| 2004/06/29 | 9,300 | 9,410 | 9,300 | 9,370 | 51,300 |
| 2004/06/28 | 9,370 | 9,450 | 9,340 | 9,440 | 35,000 |
| 2004/06/25 | 9,300 | 9,410 | 9,240 | 9,370 | 37,700 |
| 2004/06/24 | 9,390 | 9,390 | 9,270 | 9,270 | 35,200 |
| 2004/06/23 | 9,370 | 9,400 | 9,250 | 9,380 | 53,700 |
| 2004/06/22 | 9,330 | 9,330 | 9,230 | 9,270 | 36,500 |
| 2004/06/21 | 9,320 | 9,480 | 9,320 | 9,330 | 43,300 |
| 2004/06/18 | 9,420 | 9,420 | 9,150 | 9,240 | 58,700 |
| 2004/06/17 | 9,400 | 9,430 | 9,350 | 9,410 | 38,200 |
| 2004/06/16 | 9,350 | 9,430 | 9,290 | 9,360 | 81,100 |
| 2004/06/15 | 9,470 | 9,520 | 9,400 | 9,430 | 42,100 |
| 2004/06/14 | 9,520 | 9,600 | 9,460 | 9,500 | 79,200 |
| 2004/06/11 | 9,380 | 9,560 | 9,350 | 9,510 | 121,300 |
| 2004/06/10 | 9,230 | 9,480 | 9,230 | 9,480 | 34,300 |
| 2004/06/09 | 9,360 | 9,400 | 9,270 | 9,330 | 36,100 |
| 2004/06/08 | 9,290 | 9,460 | 9,220 | 9,440 | 106,500 |
| 2004/06/07 | 9,140 | 9,340 | 9,110 | 9,290 | 61,000 |
| 2004/06/04 | 9,020 | 9,160 | 8,930 | 9,040 | 65,900 |
| 2004/06/03 | 9,170 | 9,240 | 8,900 | 9,000 | 74,600 |
| 2004/06/02 | 9,050 | 9,280 | 9,050 | 9,220 | 87,800 |
| 2004/06/01 | 8,970 | 9,280 | 8,930 | 9,210 | 96,200 |
| 2004/05/31 | 8,900 | 9,040 | 8,860 | 8,960 | 45,700 |
| 2004/05/28 | 8,650 | 9,070 | 8,650 | 8,800 | 127,300 |
| 2004/05/27 | 8,730 | 8,840 | 8,700 | 8,720 | 54,500 |
| 2004/05/26 | 8,880 | 8,880 | 8,780 | 8,780 | 48,700 |
| 2004/05/25 | 8,730 | 8,880 | 8,710 | 8,790 | 87,500 |
| 2004/05/24 | 8,650 | 8,810 | 8,640 | 8,720 | 77,000 |
| 2004/05/21 | 8,680 | 8,840 | 8,620 | 8,740 | 41,900 |
| 2004/05/20 | 8,790 | 8,820 | 8,650 | 8,680 | 67,300 |
| 2004/05/19 | 8,390 | 8,640 | 8,380 | 8,590 | 53,200 |
| 2004/05/18 | 7,870 | 8,600 | 7,870 | 8,360 | 90,100 |
| 2004/05/17 | 8,180 | 8,290 | 7,960 | 8,050 | 31,400 |
| 2004/05/14 | 8,370 | 8,530 | 8,290 | 8,310 | 54,300 |
| 2004/05/13 | 8,700 | 8,700 | 8,360 | 8,470 | 60,400 |
| 2004/05/12 | 8,570 | 8,700 | 8,400 | 8,620 | 65,700 |
| 2004/05/11 | 8,400 | 8,540 | 8,270 | 8,470 | 131,900 |
| 2004/05/10 | 8,590 | 8,590 | 8,170 | 8,170 | 118,100 |
| 2004/05/07 | 9,000 | 9,010 | 8,490 | 8,600 | 209,900 |
| 2004/05/06 | 9,200 | 9,260 | 9,110 | 9,200 | 66,400 |
| 2004/04/30 | 9,210 | 9,210 | 8,930 | 9,100 | 55,400 |
| 2004/04/28 | 9,220 | 9,260 | 9,180 | 9,200 | 49,200 |
| 2004/04/27 | 9,250 | 9,250 | 9,200 | 9,240 | 54,900 |
| 2004/04/26 | 9,190 | 9,290 | 9,140 | 9,240 | 49,000 |
| 2004/04/23 | 9,220 | 9,240 | 9,090 | 9,180 | 66,100 |
| 2004/04/22 | 9,080 | 9,210 | 8,980 | 9,210 | 95,200 |
| 2004/04/21 | 9,200 | 9,240 | 9,020 | 9,080 | 114,700 |
| 2004/04/20 | 9,070 | 9,170 | 9,060 | 9,080 | 156,200 |
| 2004/04/19 | 9,040 | 9,040 | 8,700 | 8,870 | 95,000 |
| 2004/04/16 | 9,000 | 9,080 | 8,950 | 9,030 | 60,100 |
| 2004/04/15 | 9,200 | 9,210 | 8,740 | 8,830 | 154,100 |
| 2004/04/14 | 8,880 | 8,980 | 8,750 | 8,950 | 93,600 |
| 2004/04/13 | 8,750 | 8,870 | 8,750 | 8,780 | 33,200 |
| 2004/04/12 | 8,660 | 8,850 | 8,660 | 8,800 | 34,200 |
| 2004/04/09 | 8,650 | 8,700 | 8,560 | 8,660 | 41,700 |
| 2004/04/08 | 8,710 | 8,880 | 8,690 | 8,790 | 126,000 |
| 2004/04/07 | 8,760 | 8,780 | 8,670 | 8,710 | 81,900 |
| 2004/04/06 | 8,730 | 8,850 | 8,680 | 8,720 | 119,000 |
| 2004/04/05 | 8,770 | 8,800 | 8,600 | 8,720 | 191,500 |
| 2004/04/02 | 9,000 | 9,050 | 8,730 | 8,760 | 237,300 |
| 2004/04/01 | 8,300 | 8,690 | 8,290 | 8,600 | 145,000 |
| 2004/03/31 | 8,350 | 8,350 | 8,200 | 8,300 | 53,600 |
| 2004/03/30 | 8,300 | 8,300 | 8,210 | 8,250 | 80,100 |
| 2004/03/29 | 8,300 | 8,360 | 8,230 | 8,320 | 34,800 |
| 2004/03/26 | 8,310 | 8,370 | 8,270 | 8,300 | 66,900 |
| 2004/03/25 | 8,170 | 8,390 | 8,170 | 8,300 | 148,000 |
| 2004/03/24 | 8,250 | 8,290 | 8,190 | 8,270 | 74,000 |
| 2004/03/23 | 8,190 | 8,240 | 8,130 | 8,150 | 71,000 |
| 2004/03/22 | 8,220 | 8,220 | 8,100 | 8,150 | 90,200 |
| 2004/03/19 | 8,300 | 8,590 | 8,160 | 8,160 | 192,900 |
| 2004/03/18 | 8,310 | 8,400 | 8,160 | 8,200 | 135,700 |
| 2004/03/17 | 7,900 | 8,070 | 7,820 | 8,010 | 111,200 |
| 2004/03/16 | 7,740 | 7,900 | 7,720 | 7,830 | 152,000 |
| 2004/03/15 | 7,580 | 7,720 | 7,550 | 7,690 | 75,500 |
| 2004/03/12 | 7,560 | 7,680 | 7,550 | 7,590 | 134,400 |
| 2004/03/11 | 7,650 | 7,680 | 7,570 | 7,650 | 117,300 |
| 2004/03/10 | 7,640 | 7,750 | 7,640 | 7,680 | 130,400 |
| 2004/03/09 | 7,620 | 7,660 | 7,480 | 7,650 | 109,400 |
| 2004/03/08 | 7,780 | 7,950 | 7,660 | 7,690 | 298,700 |
| 2004/03/05 | 7,700 | 7,870 | 7,330 | 7,480 | 680,200 |
| 2004/03/04 | 7,390 | 7,390 | 7,220 | 7,310 | 152,000 |
| 2004/03/03 | 7,600 | 7,630 | 7,440 | 7,460 | 59,800 |
| 2004/03/02 | 7,470 | 7,640 | 7,420 | 7,640 | 62,700 |
| 2004/03/01 | 7,320 | 7,500 | 7,320 | 7,500 | 65,300 |
| 2004/02/27 | 7,210 | 7,500 | 7,180 | 7,500 | 128,200 |
| 2004/02/26 | 6,970 | 7,170 | 6,960 | 7,110 | 71,900 |
| 2004/02/25 | 7,000 | 7,000 | 6,910 | 6,910 | 28,300 |
| 2004/02/24 | 6,990 | 6,990 | 6,880 | 6,900 | 44,500 |
| 2004/02/23 | 6,980 | 7,050 | 6,930 | 6,980 | 90,400 |
| 2004/02/20 | 6,980 | 6,980 | 6,870 | 6,880 | 32,700 |
| 2004/02/19 | 7,000 | 7,000 | 6,870 | 6,970 | 130,600 |
| 2004/02/18 | 7,030 | 7,030 | 6,880 | 6,900 | 147,100 |
| 2004/02/17 | 7,080 | 7,080 | 7,020 | 7,040 | 75,500 |
| 2004/02/16 | 7,080 | 7,110 | 7,030 | 7,090 | 44,700 |
| 2004/02/13 | 7,200 | 7,200 | 7,070 | 7,080 | 121,700 |
| 2004/02/12 | 7,250 | 7,250 | 7,130 | 7,200 | 85,500 |
| 2004/02/10 | 7,280 | 7,290 | 7,230 | 7,240 | 103,200 |
| 2004/02/09 | 7,310 | 7,320 | 7,220 | 7,280 | 110,900 |
| 2004/02/06 | 7,290 | 7,370 | 7,200 | 7,360 | 37,300 |
| 2004/02/05 | 7,270 | 7,300 | 7,180 | 7,300 | 33,000 |
| 2004/02/04 | 7,320 | 7,360 | 7,290 | 7,330 | 57,500 |
| 2004/02/03 | 7,210 | 7,300 | 7,190 | 7,280 | 84,800 |
| 2004/02/02 | 7,170 | 7,170 | 7,100 | 7,110 | 24,400 |
| 2004/01/30 | 7,100 | 7,150 | 7,010 | 7,100 | 54,600 |
| 2004/01/29 | 7,050 | 7,050 | 6,960 | 7,000 | 73,100 |
| 2004/01/28 | 7,170 | 7,270 | 7,090 | 7,150 | 77,800 |
| 2004/01/27 | 7,400 | 7,420 | 7,290 | 7,290 | 38,100 |
| 2004/01/26 | 7,300 | 7,390 | 7,270 | 7,350 | 23,100 |
| 2004/01/23 | 7,270 | 7,350 | 7,170 | 7,300 | 43,500 |
| 2004/01/22 | 7,410 | 7,430 | 7,250 | 7,280 | 39,300 |
| 2004/01/21 | 7,420 | 7,460 | 7,310 | 7,310 | 34,600 |
| 2004/01/20 | 7,300 | 7,460 | 7,270 | 7,330 | 50,600 |
| 2004/01/19 | 7,350 | 7,390 | 7,280 | 7,300 | 38,800 |
| 2004/01/16 | 7,240 | 7,320 | 7,230 | 7,300 | 38,000 |
| 2004/01/15 | 7,300 | 7,320 | 7,200 | 7,230 | 65,000 |
| 2004/01/14 | 7,180 | 7,220 | 7,130 | 7,170 | 41,700 |
| 2004/01/13 | 7,180 | 7,220 | 7,130 | 7,160 | 56,100 |
| 2004/01/09 | 7,210 | 7,220 | 7,140 | 7,170 | 76,000 |
| 2004/01/08 | 7,360 | 7,430 | 7,250 | 7,300 | 71,600 |
| 2004/01/07 | 7,390 | 7,400 | 7,300 | 7,370 | 81,500 |
| 2004/01/06 | 7,430 | 7,490 | 7,400 | 7,490 | 42,100 |
| 2004/01/05 | 7,350 | 7,430 | 7,340 | 7,380 | 19,000 |