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 |
|---|---|---|---|---|---|
| 2005/12/30 | 17,030 | 17,030 | 16,290 | 16,320 | 115,900 |
| 2005/12/29 | 17,450 | 17,590 | 16,860 | 17,020 | 180,600 |
| 2005/12/28 | 16,000 | 16,260 | 15,760 | 16,250 | 49,200 |
| 2005/12/27 | 15,940 | 16,700 | 15,870 | 16,200 | 161,500 |
| 2005/12/26 | 15,750 | 15,820 | 15,620 | 15,740 | 132,000 |
| 2005/12/22 | 15,500 | 15,500 | 15,100 | 15,290 | 72,900 |
| 2005/12/21 | 15,500 | 15,530 | 15,290 | 15,500 | 68,300 |
| 2005/12/20 | 14,820 | 15,350 | 14,800 | 15,220 | 88,800 |
| 2005/12/19 | 14,990 | 15,120 | 14,610 | 14,730 | 108,300 |
| 2005/12/16 | 15,290 | 15,370 | 14,940 | 14,980 | 77,900 |
| 2005/12/15 | 15,120 | 15,280 | 15,030 | 15,280 | 114,900 |
| 2005/12/14 | 15,500 | 15,610 | 15,100 | 15,120 | 111,700 |
| 2005/12/13 | 15,700 | 15,800 | 15,400 | 15,500 | 64,400 |
| 2005/12/12 | 15,600 | 15,980 | 15,600 | 15,730 | 71,100 |
| 2005/12/09 | 15,170 | 15,510 | 15,010 | 15,500 | 123,300 |
| 2005/12/08 | 15,770 | 15,770 | 15,350 | 15,370 | 77,300 |
| 2005/12/07 | 15,520 | 15,760 | 15,520 | 15,750 | 60,300 |
| 2005/12/06 | 15,600 | 15,860 | 15,520 | 15,520 | 111,400 |
| 2005/12/05 | 15,300 | 15,860 | 15,130 | 15,650 | 181,900 |
| 2005/12/02 | 14,800 | 15,480 | 14,650 | 15,480 | 172,500 |
| 2005/12/01 | 14,500 | 14,720 | 14,400 | 14,720 | 95,800 |
| 2005/11/30 | 14,750 | 14,840 | 14,490 | 14,490 | 70,500 |
| 2005/11/29 | 14,890 | 14,890 | 14,510 | 14,740 | 73,100 |
| 2005/11/28 | 14,980 | 14,980 | 14,700 | 14,920 | 142,600 |
| 2005/11/25 | 14,480 | 14,720 | 14,200 | 14,720 | 111,600 |
| 2005/11/24 | 14,370 | 14,510 | 14,340 | 14,420 | 159,300 |
| 2005/11/22 | 14,290 | 14,370 | 13,960 | 14,170 | 103,900 |
| 2005/11/21 | 14,070 | 14,400 | 14,000 | 14,270 | 142,800 |
| 2005/11/18 | 14,000 | 14,040 | 13,870 | 13,870 | 104,000 |
| 2005/11/17 | 13,720 | 13,940 | 13,570 | 13,760 | 127,500 |
| 2005/11/16 | 13,660 | 13,880 | 13,480 | 13,880 | 161,300 |
| 2005/11/15 | 13,530 | 13,550 | 13,210 | 13,440 | 82,900 |
| 2005/11/14 | 14,080 | 14,080 | 13,510 | 13,540 | 111,300 |
| 2005/11/11 | 13,180 | 13,950 | 13,180 | 13,770 | 256,400 |
| 2005/11/10 | 13,650 | 13,650 | 13,220 | 13,380 | 157,400 |
| 2005/11/09 | 13,820 | 13,880 | 13,650 | 13,700 | 137,900 |
| 2005/11/08 | 13,940 | 14,100 | 13,730 | 13,820 | 109,300 |
| 2005/11/07 | 13,690 | 13,970 | 13,650 | 13,940 | 259,800 |
| 2005/11/04 | 14,200 | 14,200 | 13,680 | 13,710 | 362,500 |
| 2005/11/02 | 14,780 | 14,780 | 14,120 | 14,200 | 256,900 |
| 2005/11/01 | 14,680 | 14,860 | 14,390 | 14,770 | 194,500 |
| 2005/10/31 | 14,300 | 15,000 | 14,290 | 14,880 | 210,400 |
| 2005/10/28 | 13,970 | 14,220 | 13,700 | 14,050 | 230,500 |
| 2005/10/27 | 13,300 | 14,040 | 13,210 | 13,990 | 276,300 |
| 2005/10/26 | 13,000 | 13,550 | 12,910 | 13,500 | 276,900 |
| 2005/10/25 | 12,090 | 12,520 | 12,090 | 12,430 | 187,900 |
| 2005/10/24 | 11,900 | 11,960 | 11,750 | 11,890 | 74,100 |
| 2005/10/21 | 11,690 | 11,940 | 11,690 | 11,880 | 149,600 |
| 2005/10/20 | 12,190 | 12,240 | 11,920 | 12,000 | 142,000 |
| 2005/10/19 | 12,250 | 12,450 | 11,970 | 11,990 | 206,400 |
| 2005/10/18 | 12,700 | 12,700 | 12,410 | 12,450 | 122,200 |
| 2005/10/17 | 12,770 | 12,790 | 12,480 | 12,530 | 78,000 |
| 2005/10/14 | 12,820 | 12,820 | 12,560 | 12,630 | 120,100 |
| 2005/10/13 | 12,700 | 12,970 | 12,690 | 12,820 | 183,600 |
| 2005/10/12 | 12,500 | 12,760 | 12,500 | 12,620 | 178,600 |
| 2005/10/11 | 12,330 | 12,550 | 12,260 | 12,470 | 188,900 |
| 2005/10/07 | 12,490 | 12,580 | 12,120 | 12,320 | 86,900 |
| 2005/10/06 | 12,960 | 13,280 | 12,190 | 12,470 | 390,100 |
| 2005/10/05 | 12,680 | 12,820 | 12,630 | 12,770 | 122,700 |
| 2005/10/04 | 12,600 | 12,660 | 12,550 | 12,660 | 68,500 |
| 2005/10/03 | 12,670 | 12,800 | 12,400 | 12,680 | 138,800 |
| 2005/09/30 | 12,400 | 12,740 | 12,100 | 12,580 | 187,800 |
| 2005/09/29 | 11,950 | 12,000 | 11,850 | 12,000 | 83,200 |
| 2005/09/28 | 11,900 | 11,900 | 11,780 | 11,850 | 84,800 |
| 2005/09/27 | 11,940 | 11,940 | 11,720 | 11,760 | 97,700 |
| 2005/09/26 | 11,640 | 12,000 | 11,600 | 11,940 | 116,000 |
| 2005/09/22 | 11,750 | 11,760 | 11,500 | 11,580 | 166,300 |
| 2005/09/21 | 11,600 | 11,620 | 11,470 | 11,490 | 88,600 |
| 2005/09/20 | 11,480 | 11,600 | 11,380 | 11,570 | 115,400 |
| 2005/09/16 | 11,520 | 11,660 | 11,460 | 11,510 | 135,200 |
| 2005/09/15 | 11,170 | 11,390 | 11,150 | 11,350 | 72,600 |
| 2005/09/14 | 11,190 | 11,240 | 11,120 | 11,160 | 73,300 |
| 2005/09/13 | 10,900 | 11,470 | 10,810 | 11,390 | 264,700 |
| 2005/09/12 | 10,730 | 10,830 | 10,640 | 10,710 | 52,800 |
| 2005/09/09 | 10,360 | 10,640 | 10,310 | 10,530 | 130,900 |
| 2005/09/08 | 10,710 | 10,750 | 10,400 | 10,470 | 85,000 |
| 2005/09/07 | 10,810 | 10,810 | 10,630 | 10,710 | 87,200 |
| 2005/09/06 | 10,950 | 10,960 | 10,560 | 10,610 | 162,800 |
| 2005/09/05 | 10,960 | 11,100 | 10,890 | 10,940 | 82,600 |
| 2005/09/02 | 10,900 | 10,980 | 10,780 | 10,950 | 76,000 |
| 2005/09/01 | 10,630 | 10,950 | 10,630 | 10,900 | 99,100 |
| 2005/08/31 | 10,700 | 10,700 | 10,480 | 10,540 | 33,600 |
| 2005/08/30 | 10,400 | 10,700 | 10,400 | 10,550 | 68,700 |
| 2005/08/29 | 10,570 | 10,630 | 10,260 | 10,480 | 83,800 |
| 2005/08/26 | 10,700 | 11,480 | 10,550 | 10,560 | 314,000 |
| 2005/08/25 | 10,080 | 10,510 | 10,070 | 10,370 | 285,200 |
| 2005/08/24 | 9,870 | 10,080 | 9,870 | 10,080 | 186,900 |
| 2005/08/23 | 9,930 | 10,000 | 9,830 | 9,970 | 103,200 |
| 2005/08/22 | 9,800 | 9,930 | 9,760 | 9,880 | 48,500 |
| 2005/08/19 | 9,940 | 9,940 | 9,810 | 9,820 | 68,100 |
| 2005/08/18 | 9,970 | 10,000 | 9,880 | 9,890 | 87,800 |
| 2005/08/17 | 9,910 | 10,020 | 9,880 | 9,880 | 69,400 |
| 2005/08/16 | 9,850 | 9,970 | 9,830 | 9,930 | 65,800 |
| 2005/08/15 | 9,820 | 9,960 | 9,800 | 9,830 | 44,500 |
| 2005/08/12 | 9,830 | 9,840 | 9,660 | 9,820 | 126,900 |
| 2005/08/11 | 9,590 | 9,880 | 9,550 | 9,840 | 217,100 |
| 2005/08/10 | 9,250 | 9,550 | 9,220 | 9,470 | 200,800 |
| 2005/08/09 | 8,940 | 9,200 | 8,920 | 9,160 | 84,900 |
| 2005/08/08 | 8,940 | 9,040 | 8,860 | 9,040 | 109,600 |
| 2005/08/05 | 8,980 | 9,080 | 8,890 | 9,040 | 126,600 |
| 2005/08/04 | 9,010 | 9,120 | 9,000 | 9,080 | 87,400 |
| 2005/08/03 | 9,060 | 9,100 | 9,000 | 9,060 | 65,200 |
| 2005/08/02 | 9,140 | 9,140 | 8,970 | 8,990 | 84,800 |
| 2005/08/01 | 9,060 | 9,150 | 9,030 | 9,110 | 106,900 |
| 2005/07/29 | 8,960 | 9,090 | 8,910 | 9,070 | 68,600 |
| 2005/07/28 | 9,040 | 9,080 | 8,980 | 8,990 | 63,000 |
| 2005/07/27 | 8,880 | 9,040 | 8,860 | 9,030 | 119,500 |
| 2005/07/26 | 9,000 | 9,030 | 8,950 | 8,960 | 49,100 |
| 2005/07/25 | 9,010 | 9,060 | 9,000 | 9,030 | 51,800 |
| 2005/07/22 | 9,170 | 9,170 | 8,980 | 9,090 | 97,500 |
| 2005/07/21 | 9,170 | 9,260 | 9,130 | 9,160 | 82,500 |
| 2005/07/20 | 9,150 | 9,220 | 9,090 | 9,140 | 103,400 |
| 2005/07/19 | 9,180 | 9,260 | 9,130 | 9,150 | 87,300 |
| 2005/07/15 | 9,290 | 9,310 | 9,180 | 9,200 | 113,100 |
| 2005/07/14 | 9,180 | 9,230 | 9,140 | 9,230 | 76,200 |
| 2005/07/13 | 9,260 | 9,260 | 9,040 | 9,120 | 100,800 |
| 2005/07/12 | 9,150 | 9,250 | 9,140 | 9,250 | 72,400 |
| 2005/07/11 | 9,160 | 9,190 | 9,100 | 9,120 | 129,100 |
| 2005/07/08 | 9,230 | 9,350 | 9,130 | 9,130 | 114,900 |
| 2005/07/07 | 9,260 | 9,310 | 9,170 | 9,250 | 108,900 |
| 2005/07/06 | 9,350 | 9,380 | 9,320 | 9,340 | 157,200 |
| 2005/07/05 | 9,350 | 9,410 | 9,290 | 9,340 | 217,000 |
| 2005/07/04 | 9,460 | 9,500 | 9,320 | 9,360 | 225,700 |
| 2005/07/01 | 9,340 | 9,460 | 9,340 | 9,390 | 113,400 |
| 2005/06/30 | 9,330 | 9,420 | 9,330 | 9,360 | 65,200 |
| 2005/06/29 | 9,470 | 9,470 | 9,310 | 9,420 | 157,500 |
| 2005/06/28 | 9,170 | 9,500 | 9,150 | 9,470 | 234,300 |
| 2005/06/27 | 9,100 | 9,160 | 9,040 | 9,090 | 63,600 |
| 2005/06/24 | 9,020 | 9,180 | 9,020 | 9,170 | 69,500 |
| 2005/06/23 | 9,100 | 9,200 | 9,060 | 9,080 | 53,300 |
| 2005/06/22 | 9,100 | 9,140 | 9,060 | 9,130 | 80,800 |
| 2005/06/21 | 9,030 | 9,150 | 9,020 | 9,100 | 89,100 |
| 2005/06/20 | 9,200 | 9,200 | 9,020 | 9,100 | 210,800 |
| 2005/06/17 | 9,060 | 9,240 | 9,030 | 9,230 | 372,600 |
| 2005/06/16 | 8,770 | 8,940 | 8,760 | 8,920 | 163,700 |
| 2005/06/15 | 8,620 | 8,790 | 8,610 | 8,760 | 78,500 |
| 2005/06/14 | 8,530 | 8,590 | 8,440 | 8,560 | 120,800 |
| 2005/06/13 | 8,730 | 8,780 | 8,550 | 8,560 | 164,100 |
| 2005/06/10 | 8,840 | 8,850 | 8,800 | 8,840 | 101,100 |
| 2005/06/09 | 8,780 | 8,820 | 8,680 | 8,740 | 108,200 |
| 2005/06/08 | 8,680 | 8,790 | 8,630 | 8,790 | 94,100 |
| 2005/06/07 | 8,550 | 8,670 | 8,540 | 8,670 | 126,200 |
| 2005/06/06 | 8,500 | 8,610 | 8,450 | 8,610 | 171,500 |
| 2005/06/03 | 8,470 | 8,530 | 8,410 | 8,450 | 98,700 |
| 2005/06/02 | 8,320 | 8,500 | 8,310 | 8,480 | 124,700 |
| 2005/06/01 | 8,260 | 8,320 | 8,250 | 8,300 | 133,400 |
| 2005/05/31 | 8,420 | 8,590 | 8,340 | 8,400 | 258,600 |
| 2005/05/30 | 8,250 | 8,410 | 8,240 | 8,300 | 144,600 |
| 2005/05/27 | 8,220 | 8,430 | 8,140 | 8,430 | 225,700 |
| 2005/05/26 | 8,400 | 8,400 | 8,150 | 8,220 | 106,700 |
| 2005/05/25 | 8,420 | 8,440 | 8,350 | 8,410 | 105,800 |
| 2005/05/24 | 8,580 | 8,580 | 8,430 | 8,470 | 60,600 |
| 2005/05/23 | 8,580 | 8,610 | 8,450 | 8,490 | 98,000 |
| 2005/05/20 | 8,340 | 8,490 | 8,310 | 8,480 | 128,200 |
| 2005/05/19 | 8,200 | 8,290 | 8,190 | 8,260 | 118,000 |
| 2005/05/18 | 8,120 | 8,230 | 8,120 | 8,200 | 146,100 |
| 2005/05/17 | 8,330 | 8,440 | 8,140 | 8,160 | 112,600 |
| 2005/05/16 | 8,450 | 8,490 | 8,290 | 8,320 | 121,300 |
| 2005/05/13 | 8,500 | 8,560 | 8,460 | 8,480 | 75,600 |
| 2005/05/12 | 8,650 | 8,690 | 8,550 | 8,560 | 96,100 |
| 2005/05/11 | 8,610 | 8,740 | 8,560 | 8,740 | 107,100 |
| 2005/05/10 | 8,680 | 8,690 | 8,590 | 8,660 | 111,700 |
| 2005/05/09 | 8,560 | 8,610 | 8,480 | 8,600 | 165,500 |
| 2005/05/06 | 8,520 | 8,710 | 8,430 | 8,710 | 110,200 |
| 2005/05/02 | 8,600 | 8,680 | 8,490 | 8,520 | 206,600 |
| 2005/04/28 | 8,740 | 8,740 | 8,620 | 8,690 | 72,300 |
| 2005/04/27 | 8,640 | 8,760 | 8,640 | 8,730 | 76,800 |
| 2005/04/26 | 8,630 | 8,740 | 8,570 | 8,730 | 260,900 |
| 2005/04/25 | 8,540 | 8,880 | 8,500 | 8,810 | 324,400 |
| 2005/04/22 | 8,310 | 8,540 | 8,250 | 8,540 | 203,200 |
| 2005/04/21 | 8,000 | 8,250 | 7,970 | 8,180 | 159,900 |
| 2005/04/20 | 8,300 | 8,350 | 8,080 | 8,120 | 165,500 |
| 2005/04/19 | 8,100 | 8,210 | 8,040 | 8,180 | 130,800 |
| 2005/04/18 | 7,990 | 8,100 | 7,980 | 8,020 | 203,600 |
| 2005/04/15 | 8,130 | 8,150 | 8,090 | 8,090 | 140,000 |
| 2005/04/14 | 8,110 | 8,190 | 8,110 | 8,160 | 142,200 |
| 2005/04/13 | 8,330 | 8,330 | 8,190 | 8,210 | 84,500 |
| 2005/04/12 | 8,400 | 8,400 | 8,250 | 8,280 | 71,500 |
| 2005/04/11 | 8,400 | 8,420 | 8,300 | 8,390 | 53,200 |
| 2005/04/08 | 8,360 | 8,420 | 8,320 | 8,420 | 86,900 |
| 2005/04/07 | 8,340 | 8,460 | 8,270 | 8,290 | 317,600 |
| 2005/04/06 | 8,000 | 8,210 | 8,000 | 8,140 | 104,800 |
| 2005/04/05 | 8,140 | 8,140 | 8,050 | 8,100 | 111,400 |
| 2005/04/04 | 8,210 | 8,230 | 8,120 | 8,180 | 60,200 |
| 2005/04/01 | 8,120 | 8,270 | 8,120 | 8,240 | 100,400 |
| 2005/03/31 | 8,070 | 8,210 | 8,070 | 8,210 | 74,900 |
| 2005/03/30 | 8,080 | 8,160 | 8,070 | 8,120 | 88,000 |
| 2005/03/29 | 8,240 | 8,300 | 8,080 | 8,080 | 92,200 |
| 2005/03/28 | 8,060 | 8,310 | 8,060 | 8,310 | 99,700 |
| 2005/03/25 | 8,190 | 8,210 | 8,070 | 8,160 | 85,100 |
| 2005/03/24 | 8,160 | 8,350 | 8,120 | 8,190 | 280,100 |
| 2005/03/23 | 7,920 | 8,150 | 7,880 | 8,150 | 339,700 |
| 2005/03/22 | 7,850 | 7,940 | 7,840 | 7,910 | 101,500 |
| 2005/03/18 | 7,860 | 7,890 | 7,790 | 7,840 | 79,300 |
| 2005/03/17 | 7,670 | 7,860 | 7,650 | 7,860 | 109,400 |
| 2005/03/16 | 7,720 | 7,730 | 7,630 | 7,640 | 71,200 |
| 2005/03/15 | 7,780 | 7,780 | 7,700 | 7,720 | 98,500 |
| 2005/03/14 | 7,600 | 7,750 | 7,560 | 7,700 | 137,800 |
| 2005/03/11 | 7,670 | 7,670 | 7,560 | 7,600 | 129,100 |
| 2005/03/10 | 7,640 | 7,700 | 7,560 | 7,620 | 131,200 |
| 2005/03/09 | 7,680 | 7,770 | 7,630 | 7,630 | 86,100 |
| 2005/03/08 | 7,670 | 7,800 | 7,670 | 7,760 | 122,600 |
| 2005/03/07 | 7,680 | 7,680 | 7,450 | 7,650 | 106,900 |
| 2005/03/04 | 7,590 | 7,790 | 7,560 | 7,710 | 285,800 |
| 2005/03/03 | 7,490 | 7,600 | 7,450 | 7,550 | 423,000 |
| 2005/03/02 | 7,200 | 7,340 | 7,190 | 7,320 | 100,100 |
| 2005/03/01 | 7,230 | 7,240 | 7,180 | 7,190 | 62,300 |
| 2005/02/28 | 7,230 | 7,260 | 7,190 | 7,250 | 101,500 |
| 2005/02/25 | 7,120 | 7,180 | 7,110 | 7,170 | 97,500 |
| 2005/02/24 | 7,130 | 7,160 | 7,080 | 7,090 | 108,000 |
| 2005/02/23 | 7,070 | 7,180 | 7,060 | 7,060 | 108,700 |
| 2005/02/22 | 7,100 | 7,110 | 7,060 | 7,090 | 119,300 |
| 2005/02/21 | 7,250 | 7,300 | 7,100 | 7,120 | 174,400 |
| 2005/02/18 | 7,270 | 7,270 | 7,210 | 7,220 | 64,100 |
| 2005/02/17 | 7,280 | 7,280 | 7,240 | 7,260 | 42,300 |
| 2005/02/16 | 7,250 | 7,330 | 7,250 | 7,280 | 60,800 |
| 2005/02/15 | 7,310 | 7,330 | 7,270 | 7,300 | 70,400 |
| 2005/02/14 | 7,380 | 7,410 | 7,310 | 7,320 | 85,400 |
| 2005/02/10 | 7,380 | 7,410 | 7,310 | 7,380 | 39,800 |
| 2005/02/09 | 7,420 | 7,440 | 7,380 | 7,410 | 27,400 |
| 2005/02/08 | 7,480 | 7,480 | 7,410 | 7,440 | 38,200 |
| 2005/02/07 | 7,370 | 7,440 | 7,360 | 7,410 | 70,300 |
| 2005/02/04 | 7,450 | 7,490 | 7,360 | 7,470 | 43,000 |
| 2005/02/03 | 7,520 | 7,520 | 7,450 | 7,490 | 32,200 |
| 2005/02/02 | 7,530 | 7,560 | 7,480 | 7,550 | 77,100 |
| 2005/02/01 | 7,450 | 7,550 | 7,430 | 7,500 | 94,000 |
| 2005/01/31 | 7,440 | 7,500 | 7,330 | 7,480 | 65,400 |
| 2005/01/28 | 7,460 | 7,470 | 7,350 | 7,430 | 48,500 |
| 2005/01/27 | 7,540 | 7,540 | 7,450 | 7,470 | 38,100 |
| 2005/01/26 | 7,530 | 7,580 | 7,480 | 7,550 | 47,400 |
| 2005/01/25 | 7,450 | 7,500 | 7,430 | 7,490 | 29,500 |
| 2005/01/24 | 7,460 | 7,500 | 7,460 | 7,490 | 15,800 |
| 2005/01/21 | 7,500 | 7,520 | 7,460 | 7,500 | 27,900 |
| 2005/01/20 | 7,580 | 7,600 | 7,500 | 7,520 | 65,700 |
| 2005/01/19 | 7,660 | 7,700 | 7,600 | 7,640 | 35,300 |
| 2005/01/18 | 7,720 | 7,750 | 7,640 | 7,650 | 52,200 |
| 2005/01/17 | 7,840 | 7,840 | 7,730 | 7,740 | 61,500 |
| 2005/01/14 | 7,800 | 7,850 | 7,700 | 7,840 | 125,900 |
| 2005/01/13 | 7,850 | 7,850 | 7,660 | 7,700 | 35,900 |
| 2005/01/12 | 7,940 | 7,960 | 7,730 | 7,760 | 97,400 |
| 2005/01/11 | 7,800 | 7,880 | 7,710 | 7,880 | 134,500 |
| 2005/01/07 | 7,560 | 7,720 | 7,520 | 7,700 | 138,200 |
| 2005/01/06 | 7,440 | 7,560 | 7,400 | 7,520 | 67,900 |
| 2005/01/05 | 7,470 | 7,520 | 7,440 | 7,480 | 73,000 |
| 2005/01/04 | 7,510 | 7,550 | 7,460 | 7,520 | 18,800 |