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
2006/12/29 13,590 13,680 13,470 13,670 37,300
2006/12/28 13,760 13,770 13,470 13,540 133,500
2006/12/27 13,770 13,770 13,650 13,700 47,200
2006/12/26 13,640 13,790 13,500 13,780 126,000
2006/12/25 13,960 13,980 13,570 13,650 184,200
2006/12/22 14,100 14,130 13,910 14,000 127,000
2006/12/21 14,080 14,270 14,030 14,230 253,200
2006/12/20 13,600 13,980 13,600 13,950 211,100
2006/12/19 13,470 13,590 13,410 13,520 148,900
2006/12/18 13,720 13,840 13,580 13,660 93,500
2006/12/15 13,880 13,920 13,610 13,720 138,300
2006/12/14 13,460 13,770 13,380 13,680 104,000
2006/12/13 13,610 13,610 13,300 13,410 211,600
2006/12/12 13,400 13,790 13,370 13,620 214,800
2006/12/11 13,310 13,660 13,310 13,450 265,700
2006/12/08 14,000 14,070 13,700 13,710 169,100
2006/12/07 13,980 14,130 13,840 13,930 131,000
2006/12/06 13,910 13,990 13,710 13,860 193,100
2006/12/05 13,680 14,130 13,650 14,000 302,300
2006/12/04 13,350 13,800 13,290 13,680 190,200
2006/12/01 13,600 13,910 13,530 13,530 440,000
2006/11/30 13,300 13,700 13,260 13,470 417,100
2006/11/29 12,880 13,010 12,770 12,990 191,300
2006/11/28 12,500 12,810 12,460 12,800 201,700
2006/11/27 12,350 12,830 12,290 12,810 426,000
2006/11/24 12,360 12,380 12,020 12,210 143,800
2006/11/22 12,140 12,450 12,050 12,370 222,500
2006/11/21 12,220 12,250 11,980 12,030 239,200
2006/11/20 12,330 12,380 12,160 12,210 299,900
2006/11/17 12,200 12,310 12,160 12,190 197,500
2006/11/16 11,900 12,230 11,890 12,060 300,100
2006/11/15 11,850 11,980 11,760 11,860 151,800
2006/11/14 11,640 11,830 11,630 11,790 119,400
2006/11/13 11,560 11,680 11,430 11,570 173,700
2006/11/10 11,510 11,590 11,430 11,480 184,700
2006/11/09 11,560 11,600 11,340 11,420 123,800
2006/11/08 11,840 11,840 11,500 11,510 241,200
2006/11/07 12,140 12,220 11,870 11,930 350,100
2006/11/06 12,380 12,400 11,910 12,120 299,800
2006/11/02 12,550 12,580 12,390 12,550 174,400
2006/11/01 12,640 12,640 12,410 12,570 128,900
2006/10/31 12,980 13,050 12,590 12,650 284,600
2006/10/30 12,460 12,530 12,240 12,440 211,400
2006/10/27 12,380 12,610 12,380 12,570 206,300
2006/10/26 12,310 12,490 12,250 12,370 207,500
2006/10/25 12,220 12,290 12,130 12,250 157,600
2006/10/24 12,240 12,280 12,040 12,120 122,800
2006/10/23 12,110 12,280 12,040 12,230 141,600
2006/10/20 11,980 12,100 11,960 12,030 194,500
2006/10/19 11,790 11,940 11,620 11,900 206,000
2006/10/18 11,640 11,680 11,490 11,680 114,400
2006/10/17 11,670 11,700 11,530 11,650 88,900
2006/10/16 11,540 11,620 11,420 11,600 92,500
2006/10/13 11,400 11,490 11,310 11,380 151,300
2006/10/12 11,360 11,450 11,210 11,280 154,300
2006/10/11 11,610 11,660 11,320 11,360 218,900
2006/10/10 11,920 11,920 11,690 11,690 162,200
2006/10/06 11,840 12,000 11,690 11,910 190,500
2006/10/05 12,390 12,470 11,930 12,040 402,000
2006/10/04 11,880 12,020 11,850 11,990 279,500
2006/10/03 11,600 11,750 11,590 11,720 164,800
2006/10/02 11,590 11,720 11,520 11,640 151,900
2006/09/29 11,550 11,630 11,410 11,540 147,400
2006/09/28 11,310 11,470 11,240 11,470 145,200
2006/09/27 11,130 11,300 11,130 11,300 145,600
2006/09/26 11,240 11,240 11,000 11,100 176,000
2006/09/25 11,150 11,210 11,050 11,190 185,800
2006/09/22 10,990 11,090 10,920 11,070 160,700
2006/09/21 11,090 11,190 10,860 11,000 183,000
2006/09/20 10,830 11,170 10,830 11,070 213,100
2006/09/19 11,160 11,250 11,020 11,030 296,300
2006/09/15 11,300 11,430 11,120 11,360 322,900
2006/09/14 10,800 11,100 10,800 11,040 219,900
2006/09/13 10,990 10,990 10,710 10,750 203,400
2006/09/12 11,010 11,010 10,750 10,790 355,800
2006/09/11 11,050 11,090 10,990 11,010 321,400
2006/09/08 11,010 11,100 10,940 11,050 183,800
2006/09/07 11,300 11,330 11,140 11,170 188,400
2006/09/06 11,530 11,530 11,280 11,320 177,800
2006/09/05 11,250 11,390 11,250 11,340 149,100
2006/09/04 11,330 11,400 11,230 11,270 263,400
2006/09/01 11,390 11,480 11,250 11,310 161,500
2006/08/31 11,480 11,640 11,480 11,580 152,500
2006/08/30 11,330 11,540 11,330 11,400 145,800
2006/08/29 11,470 11,470 11,270 11,330 124,700
2006/08/28 11,460 11,580 11,370 11,460 194,000
2006/08/25 11,300 11,670 11,040 11,450 206,700
2006/08/24 11,640 11,640 11,220 11,380 288,400
2006/08/23 11,910 11,910 11,640 11,640 238,500
2006/08/22 11,840 11,970 11,830 11,910 70,700
2006/08/21 11,940 12,050 11,840 11,870 144,400
2006/08/18 11,870 12,000 11,780 11,890 253,700
2006/08/17 12,190 12,260 12,050 12,070 158,500
2006/08/16 12,200 12,290 12,110 12,230 69,200
2006/08/15 12,190 12,280 12,040 12,180 103,600
2006/08/14 11,950 12,150 11,950 12,080 69,100
2006/08/11 11,670 11,910 11,550 11,870 101,900
2006/08/10 11,440 11,680 11,390 11,630 76,000
2006/08/09 11,420 11,570 11,240 11,550 57,000
2006/08/08 11,290 11,530 11,260 11,420 84,800
2006/08/07 11,590 11,600 11,270 11,380 90,500
2006/08/04 11,720 11,850 11,500 11,530 57,400
2006/08/03 11,570 11,750 11,570 11,660 101,900
2006/08/02 11,590 11,600 11,250 11,510 177,500
2006/08/01 11,720 11,730 11,510 11,620 128,200
2006/07/31 11,930 11,930 11,560 11,710 248,400
2006/07/28 11,080 11,280 10,920 11,210 196,600
2006/07/27 10,840 10,980 10,710 10,970 153,700
2006/07/26 11,100 11,170 10,680 10,700 124,100
2006/07/25 11,000 11,010 10,770 10,830 109,500
2006/07/24 10,510 10,720 10,470 10,620 112,200
2006/07/21 10,770 10,770 10,620 10,710 130,700
2006/07/20 10,710 10,830 10,610 10,820 299,000
2006/07/19 10,700 10,700 10,430 10,560 196,400
2006/07/18 11,020 11,150 10,660 10,690 183,200
2006/07/14 11,160 11,510 11,100 11,220 160,600
2006/07/13 11,370 11,630 11,100 11,280 308,700
2006/07/12 12,050 12,060 11,720 11,770 91,100
2006/07/11 12,250 12,250 11,930 12,040 79,900
2006/07/10 12,100 12,280 11,830 12,270 118,000
2006/07/07 12,430 12,440 12,240 12,250 128,100
2006/07/06 12,520 12,600 12,320 12,380 170,000
2006/07/05 12,760 12,860 12,600 12,600 100,600
2006/07/04 12,990 13,000 12,900 12,960 102,400
2006/07/03 12,730 12,810 12,580 12,800 154,300
2006/06/30 12,600 12,730 12,490 12,540 144,300
2006/06/29 12,400 12,540 12,330 12,480 263,200
2006/06/28 12,300 12,760 12,250 12,570 330,700
2006/06/27 12,760 12,770 12,230 12,410 499,300
2006/06/26 13,150 13,150 12,680 12,790 586,300
2006/06/23 13,580 13,800 13,500 13,750 130,400
2006/06/22 13,640 13,880 13,640 13,830 118,000
2006/06/21 13,630 13,720 13,400 13,590 78,100
2006/06/20 13,900 13,900 13,550 13,660 92,200
2006/06/19 13,940 14,130 13,800 13,910 108,500
2006/06/16 13,600 13,910 13,590 13,880 218,500
2006/06/15 13,140 13,560 13,130 13,460 162,500
2006/06/14 12,750 13,200 12,750 13,010 89,500
2006/06/13 13,140 13,250 13,060 13,120 88,700
2006/06/12 12,880 13,290 12,880 13,260 55,100
2006/06/09 12,920 13,110 12,680 13,080 112,900
2006/06/08 13,190 13,190 12,840 12,980 133,600
2006/06/07 13,170 13,560 13,120 13,180 119,500
2006/06/06 13,260 13,390 13,220 13,270 53,700
2006/06/05 13,460 13,680 13,310 13,590 105,200
2006/06/02 13,340 13,700 13,060 13,700 211,200
2006/06/01 13,560 13,660 13,310 13,330 107,700
2006/05/31 13,280 13,570 13,110 13,460 235,600
2006/05/30 13,440 13,440 13,310 13,340 75,000
2006/05/29 13,740 13,740 13,370 13,460 117,900
2006/05/26 13,350 13,620 13,260 13,590 138,600
2006/05/25 13,280 13,400 13,220 13,230 82,100
2006/05/24 13,010 13,180 12,950 13,150 114,100
2006/05/23 13,180 13,260 13,020 13,050 115,600
2006/05/22 13,680 13,850 13,280 13,310 141,100
2006/05/19 13,610 13,610 13,260 13,520 95,600
2006/05/18 13,200 13,520 12,960 13,420 194,500
2006/05/17 13,230 13,320 12,950 13,220 136,500
2006/05/16 13,580 13,580 13,060 13,220 102,600
2006/05/15 13,040 13,490 13,020 13,380 157,400
2006/05/12 13,000 13,270 12,810 13,240 129,700
2006/05/11 13,550 13,600 13,250 13,310 101,000
2006/05/10 13,730 13,820 13,520 13,600 103,500
2006/05/09 13,820 13,840 13,730 13,740 75,300
2006/05/08 13,910 14,050 13,680 13,700 216,300
2006/05/02 13,820 13,970 13,810 13,910 94,400
2006/05/01 14,040 14,060 13,800 13,860 93,100
2006/04/28 14,100 14,110 13,900 14,040 152,000
2006/04/27 14,260 14,290 14,090 14,160 142,000
2006/04/26 14,400 14,520 14,200 14,390 102,900
2006/04/25 14,040 14,470 14,040 14,400 159,900
2006/04/24 14,300 14,300 13,770 14,030 376,400
2006/04/21 15,050 15,050 14,520 14,600 183,800
2006/04/20 14,950 15,040 14,880 15,030 99,500
2006/04/19 15,030 15,160 14,830 14,900 115,400
2006/04/18 14,960 15,000 14,830 14,930 162,500
2006/04/17 15,420 15,420 15,090 15,100 107,300
2006/04/14 15,400 15,540 15,210 15,430 166,000
2006/04/13 15,580 15,580 15,010 15,200 253,600
2006/04/12 15,400 15,700 15,330 15,580 443,700
2006/04/11 15,330 15,510 15,160 15,330 335,600
2006/04/10 14,880 15,460 14,750 15,320 360,800
2006/04/07 14,890 14,940 14,710 14,880 306,000
2006/04/06 14,650 15,220 14,500 15,050 917,400
2006/04/05 14,130 14,370 14,020 14,060 492,400
2006/04/04 13,760 13,950 13,740 13,930 311,800
2006/04/03 13,700 13,830 13,630 13,740 356,400
2006/03/31 13,780 13,800 13,600 13,690 297,600
2006/03/30 14,250 14,270 13,960 13,980 164,200
2006/03/29 13,700 14,000 13,670 13,910 94,700
2006/03/28 13,830 13,900 13,630 13,700 108,900
2006/03/27 14,060 14,140 13,750 13,880 120,000
2006/03/24 14,100 14,140 14,000 14,060 118,000
2006/03/23 14,160 14,270 14,040 14,090 64,400
2006/03/22 14,390 14,390 14,010 14,160 162,500
2006/03/20 14,020 14,470 14,020 14,330 94,100
2006/03/17 14,550 14,560 13,960 14,020 160,800
2006/03/16 14,580 14,640 14,410 14,490 78,000
2006/03/15 14,620 14,760 14,400 14,680 95,800
2006/03/14 14,750 14,810 14,500 14,610 171,100
2006/03/13 15,020 15,120 14,620 14,740 196,800
2006/03/10 14,120 14,720 13,920 14,620 673,700
2006/03/09 13,110 13,550 13,110 13,520 69,600
2006/03/08 13,070 13,100 12,900 13,060 82,400
2006/03/07 13,300 13,320 13,000 13,070 73,000
2006/03/06 13,060 13,270 12,930 13,260 76,800
2006/03/03 13,110 13,230 13,000 13,070 74,700
2006/03/02 13,510 13,750 13,220 13,310 149,600
2006/03/01 13,060 13,270 12,950 13,220 130,300
2006/02/28 13,400 13,600 13,080 13,260 147,800
2006/02/27 13,900 14,000 13,500 13,500 157,900
2006/02/24 14,210 14,210 13,700 13,900 235,800
2006/02/23 13,680 14,330 13,680 14,200 408,600
2006/02/22 13,450 13,450 13,020 13,270 167,900
2006/02/21 12,700 13,300 12,630 13,260 191,300
2006/02/20 12,980 12,980 12,490 12,520 333,300
2006/02/17 13,000 13,150 12,610 12,950 426,500
2006/02/16 12,990 13,030 12,770 12,800 414,300
2006/02/15 13,190 13,200 12,710 12,800 236,000
2006/02/14 12,800 13,020 12,100 12,620 323,000
2006/02/13 13,220 13,290 12,930 12,980 179,600
2006/02/10 13,910 13,980 13,350 13,460 135,100
2006/02/09 14,000 14,100 13,810 13,900 135,700
2006/02/08 14,170 14,170 13,910 13,910 103,000
2006/02/07 14,200 14,240 14,110 14,200 167,500
2006/02/06 14,300 14,340 14,010 14,190 200,400
2006/02/03 14,020 14,320 14,020 14,300 143,000
2006/02/02 14,690 14,850 14,360 14,400 124,600
2006/02/01 14,890 14,890 14,610 14,610 110,700
2006/01/31 15,200 15,200 14,800 14,880 189,500
2006/01/30 14,390 15,230 14,320 14,910 326,200
2006/01/27 14,000 14,200 13,760 13,970 232,500
2006/01/26 14,100 14,270 13,740 13,840 323,200
2006/01/25 14,660 14,840 13,870 13,930 235,400
2006/01/24 14,270 14,800 14,270 14,610 96,000
2006/01/23 14,700 14,840 14,250 14,270 85,100
2006/01/20 15,840 15,840 14,830 14,930 137,100
2006/01/19 14,510 15,410 14,510 15,160 232,200
2006/01/18 14,960 15,000 13,190 14,420 287,400
2006/01/17 15,580 15,800 14,950 15,060 189,400
2006/01/16 16,000 16,070 15,860 15,980 112,500
2006/01/13 16,190 16,450 16,110 16,180 287,600
2006/01/12 16,560 16,740 16,410 16,650 100,000
2006/01/11 16,570 16,700 16,140 16,250 235,500
2006/01/10 17,290 17,450 16,670 16,950 147,100
2006/01/06 17,080 17,280 17,060 17,200 116,000
2006/01/05 17,050 17,150 16,870 17,100 190,300
2006/01/04 16,920 16,920 16,730 16,850 60,000

このページの先頭へ