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 |