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 |
---|---|---|---|---|---|
2007/12/28 | 9,630 | 9,650 | 9,500 | 9,530 | 125,400 |
2007/12/27 | 9,810 | 9,870 | 9,640 | 9,730 | 250,900 |
2007/12/26 | 9,750 | 9,820 | 9,730 | 9,800 | 188,300 |
2007/12/25 | 9,800 | 9,840 | 9,620 | 9,790 | 222,700 |
2007/12/21 | 9,560 | 9,700 | 9,530 | 9,620 | 225,300 |
2007/12/20 | 9,840 | 9,840 | 9,500 | 9,500 | 346,200 |
2007/12/19 | 9,880 | 9,970 | 9,730 | 9,750 | 331,600 |
2007/12/18 | 9,820 | 9,910 | 9,730 | 9,830 | 268,800 |
2007/12/17 | 10,150 | 10,210 | 9,850 | 9,920 | 203,000 |
2007/12/14 | 10,350 | 10,550 | 10,280 | 10,310 | 304,000 |
2007/12/13 | 10,440 | 10,600 | 10,270 | 10,270 | 226,200 |
2007/12/12 | 10,320 | 10,490 | 10,260 | 10,460 | 176,600 |
2007/12/11 | 10,370 | 10,510 | 10,250 | 10,500 | 204,800 |
2007/12/10 | 10,450 | 10,510 | 10,150 | 10,360 | 308,800 |
2007/12/07 | 10,490 | 10,640 | 10,420 | 10,420 | 274,100 |
2007/12/06 | 10,600 | 10,740 | 10,320 | 10,400 | 612,500 |
2007/12/05 | 10,970 | 10,970 | 10,610 | 10,860 | 477,500 |
2007/12/04 | 11,310 | 11,350 | 11,050 | 11,050 | 234,900 |
2007/12/03 | 11,510 | 11,730 | 11,330 | 11,440 | 262,300 |
2007/11/30 | 11,240 | 11,380 | 11,230 | 11,340 | 158,300 |
2007/11/29 | 11,030 | 11,250 | 11,030 | 11,230 | 103,200 |
2007/11/28 | 11,040 | 11,050 | 10,740 | 10,950 | 129,300 |
2007/11/27 | 10,600 | 11,080 | 10,450 | 11,040 | 195,900 |
2007/11/26 | 10,820 | 11,120 | 10,800 | 10,990 | 178,500 |
2007/11/22 | 10,690 | 10,820 | 10,350 | 10,810 | 293,900 |
2007/11/21 | 11,230 | 11,260 | 10,970 | 11,090 | 138,500 |
2007/11/20 | 11,090 | 11,230 | 10,840 | 11,220 | 307,100 |
2007/11/19 | 10,800 | 11,170 | 10,730 | 11,100 | 265,400 |
2007/11/16 | 10,720 | 10,870 | 10,650 | 10,730 | 145,800 |
2007/11/15 | 10,750 | 10,900 | 10,750 | 10,820 | 105,400 |
2007/11/14 | 10,670 | 10,910 | 10,660 | 10,800 | 147,400 |
2007/11/13 | 10,370 | 10,540 | 10,290 | 10,470 | 116,500 |
2007/11/12 | 10,410 | 10,420 | 10,150 | 10,380 | 153,400 |
2007/11/09 | 10,710 | 10,900 | 10,590 | 10,660 | 100,000 |
2007/11/08 | 10,690 | 10,760 | 10,540 | 10,710 | 252,900 |
2007/11/07 | 11,320 | 11,330 | 10,960 | 11,000 | 333,100 |
2007/11/06 | 11,190 | 11,460 | 11,130 | 11,310 | 157,600 |
2007/11/05 | 11,690 | 11,690 | 11,280 | 11,340 | 181,800 |
2007/11/02 | 11,500 | 11,870 | 11,270 | 11,730 | 321,800 |
2007/11/01 | 11,180 | 11,580 | 11,180 | 11,540 | 222,600 |
2007/10/31 | 11,170 | 11,260 | 11,070 | 11,160 | 170,500 |
2007/10/30 | 11,190 | 11,220 | 10,920 | 11,200 | 306,500 |
2007/10/29 | 10,910 | 11,220 | 10,880 | 11,070 | 323,200 |
2007/10/26 | 10,590 | 10,710 | 10,530 | 10,710 | 166,600 |
2007/10/25 | 10,470 | 10,710 | 10,470 | 10,600 | 183,500 |
2007/10/24 | 10,540 | 10,750 | 10,400 | 10,450 | 294,800 |
2007/10/23 | 10,490 | 10,590 | 10,350 | 10,530 | 316,500 |
2007/10/22 | 10,000 | 10,120 | 9,830 | 10,090 | 155,700 |
2007/10/19 | 10,240 | 10,240 | 10,070 | 10,130 | 190,500 |
2007/10/18 | 10,290 | 10,340 | 10,160 | 10,270 | 371,200 |
2007/10/17 | 10,200 | 10,290 | 9,990 | 10,280 | 378,900 |
2007/10/16 | 10,400 | 10,430 | 10,260 | 10,320 | 385,500 |
2007/10/15 | 10,760 | 10,850 | 10,630 | 10,740 | 369,500 |
2007/10/12 | 10,110 | 10,470 | 10,100 | 10,430 | 433,000 |
2007/10/11 | 10,150 | 10,430 | 10,140 | 10,310 | 489,700 |
2007/10/10 | 9,710 | 10,140 | 9,710 | 10,110 | 682,700 |
2007/10/09 | 9,940 | 9,940 | 9,620 | 9,680 | 566,500 |
2007/10/05 | 10,200 | 10,220 | 9,900 | 9,930 | 567,700 |
2007/10/04 | 10,260 | 10,330 | 10,170 | 10,210 | 678,600 |
2007/10/03 | 10,270 | 10,280 | 9,410 | 10,150 | 1,256,100 |
2007/10/02 | 11,000 | 11,350 | 10,970 | 11,260 | 216,800 |
2007/10/01 | 10,820 | 10,970 | 10,690 | 10,820 | 119,400 |
2007/09/28 | 11,000 | 11,000 | 10,700 | 10,750 | 96,700 |
2007/09/27 | 10,790 | 10,950 | 10,710 | 10,910 | 117,100 |
2007/09/26 | 10,430 | 10,780 | 10,350 | 10,610 | 145,800 |
2007/09/25 | 10,580 | 10,580 | 10,080 | 10,230 | 318,700 |
2007/09/21 | 10,820 | 11,030 | 10,560 | 10,570 | 193,100 |
2007/09/20 | 10,980 | 10,980 | 10,670 | 10,810 | 144,600 |
2007/09/19 | 10,820 | 10,980 | 10,720 | 10,970 | 144,300 |
2007/09/18 | 10,750 | 10,780 | 10,400 | 10,520 | 120,900 |
2007/09/14 | 10,560 | 10,670 | 10,460 | 10,640 | 127,100 |
2007/09/13 | 10,740 | 10,740 | 10,410 | 10,600 | 198,900 |
2007/09/12 | 11,000 | 11,100 | 10,680 | 10,750 | 167,000 |
2007/09/11 | 10,980 | 11,040 | 10,800 | 10,990 | 101,800 |
2007/09/10 | 11,020 | 11,020 | 10,780 | 10,900 | 100,100 |
2007/09/07 | 10,960 | 11,050 | 10,750 | 11,020 | 125,700 |
2007/09/06 | 10,720 | 11,140 | 10,650 | 11,130 | 269,300 |
2007/09/05 | 10,910 | 10,910 | 10,670 | 10,690 | 135,700 |
2007/09/04 | 10,820 | 10,860 | 10,620 | 10,840 | 138,500 |
2007/09/03 | 10,890 | 10,910 | 10,760 | 10,900 | 81,400 |
2007/08/31 | 10,690 | 10,740 | 10,510 | 10,740 | 152,000 |
2007/08/30 | 10,660 | 10,670 | 10,500 | 10,590 | 103,000 |
2007/08/29 | 10,400 | 10,540 | 10,400 | 10,510 | 137,200 |
2007/08/28 | 10,720 | 10,820 | 10,580 | 10,760 | 57,500 |
2007/08/27 | 10,710 | 11,000 | 10,640 | 10,880 | 171,400 |
2007/08/24 | 10,610 | 10,680 | 10,440 | 10,600 | 101,000 |
2007/08/23 | 10,730 | 10,740 | 10,650 | 10,700 | 90,700 |
2007/08/22 | 10,660 | 10,730 | 10,600 | 10,630 | 126,400 |
2007/08/21 | 10,880 | 11,010 | 10,690 | 10,860 | 136,300 |
2007/08/20 | 11,110 | 11,130 | 10,780 | 10,880 | 133,000 |
2007/08/17 | 10,610 | 10,860 | 10,420 | 10,610 | 168,900 |
2007/08/16 | 10,520 | 10,810 | 10,360 | 10,800 | 134,400 |
2007/08/15 | 11,160 | 11,160 | 10,830 | 10,850 | 134,200 |
2007/08/14 | 11,200 | 11,300 | 11,040 | 11,170 | 84,200 |
2007/08/13 | 12,030 | 12,030 | 10,970 | 11,180 | 352,600 |
2007/08/10 | 11,710 | 12,220 | 11,710 | 12,020 | 233,500 |
2007/08/09 | 11,680 | 12,190 | 11,620 | 12,120 | 361,300 |
2007/08/08 | 11,060 | 11,680 | 11,060 | 11,500 | 227,400 |
2007/08/07 | 11,160 | 11,170 | 10,910 | 11,030 | 147,200 |
2007/08/06 | 11,000 | 11,260 | 10,980 | 11,150 | 89,300 |
2007/08/03 | 11,380 | 11,390 | 11,090 | 11,180 | 164,700 |
2007/08/02 | 11,400 | 11,600 | 11,330 | 11,500 | 135,300 |
2007/08/01 | 11,540 | 11,540 | 11,380 | 11,420 | 124,200 |
2007/07/31 | 11,600 | 11,650 | 11,440 | 11,530 | 78,000 |
2007/07/30 | 11,380 | 11,530 | 11,290 | 11,530 | 90,600 |
2007/07/27 | 11,520 | 11,660 | 11,380 | 11,540 | 103,900 |
2007/07/26 | 11,870 | 11,900 | 11,710 | 11,720 | 142,100 |
2007/07/25 | 11,960 | 11,990 | 11,840 | 11,850 | 178,600 |
2007/07/24 | 12,110 | 12,170 | 12,020 | 12,160 | 144,100 |
2007/07/23 | 12,240 | 12,240 | 12,080 | 12,100 | 59,800 |
2007/07/20 | 12,460 | 12,460 | 12,270 | 12,280 | 103,700 |
2007/07/19 | 12,340 | 12,470 | 12,340 | 12,410 | 128,000 |
2007/07/18 | 12,300 | 12,360 | 12,040 | 12,130 | 181,500 |
2007/07/17 | 12,650 | 12,680 | 12,460 | 12,500 | 82,400 |
2007/07/13 | 12,750 | 12,820 | 12,560 | 12,640 | 107,100 |
2007/07/12 | 12,820 | 12,840 | 12,670 | 12,710 | 71,500 |
2007/07/11 | 12,780 | 12,810 | 12,680 | 12,780 | 90,300 |
2007/07/10 | 12,810 | 12,900 | 12,720 | 12,870 | 122,900 |
2007/07/09 | 12,880 | 12,930 | 12,820 | 12,840 | 59,200 |
2007/07/06 | 13,020 | 13,030 | 12,870 | 12,910 | 69,700 |
2007/07/05 | 12,960 | 13,170 | 12,920 | 13,090 | 78,600 |
2007/07/04 | 13,100 | 13,150 | 12,950 | 12,970 | 68,200 |
2007/07/03 | 13,200 | 13,200 | 12,970 | 13,090 | 98,900 |
2007/07/02 | 13,260 | 13,300 | 13,100 | 13,160 | 110,800 |
2007/06/29 | 13,080 | 13,160 | 12,960 | 13,160 | 90,700 |
2007/06/28 | 12,840 | 13,060 | 12,800 | 13,030 | 89,100 |
2007/06/27 | 12,760 | 12,840 | 12,670 | 12,770 | 80,900 |
2007/06/26 | 12,850 | 12,880 | 12,700 | 12,810 | 108,600 |
2007/06/25 | 12,960 | 13,100 | 12,870 | 12,880 | 121,200 |
2007/06/22 | 13,020 | 13,030 | 12,680 | 12,820 | 139,700 |
2007/06/21 | 13,000 | 13,050 | 12,890 | 12,980 | 55,600 |
2007/06/20 | 13,000 | 13,100 | 12,890 | 13,010 | 104,500 |
2007/06/19 | 13,040 | 13,050 | 12,880 | 12,990 | 70,800 |
2007/06/18 | 13,140 | 13,170 | 13,010 | 13,060 | 58,100 |
2007/06/15 | 12,810 | 12,980 | 12,780 | 12,980 | 81,400 |
2007/06/14 | 12,800 | 12,860 | 12,710 | 12,850 | 97,300 |
2007/06/13 | 12,600 | 12,710 | 12,510 | 12,600 | 85,600 |
2007/06/12 | 12,800 | 12,810 | 12,600 | 12,650 | 110,500 |
2007/06/11 | 12,800 | 12,880 | 12,700 | 12,750 | 90,900 |
2007/06/08 | 12,700 | 12,810 | 12,620 | 12,780 | 213,800 |
2007/06/07 | 13,000 | 13,050 | 12,970 | 13,010 | 135,500 |
2007/06/06 | 13,150 | 13,240 | 13,110 | 13,130 | 127,000 |
2007/06/05 | 13,080 | 13,130 | 12,960 | 13,100 | 153,600 |
2007/06/04 | 13,330 | 13,340 | 13,110 | 13,140 | 117,200 |
2007/06/01 | 13,250 | 13,440 | 13,200 | 13,260 | 170,200 |
2007/05/31 | 13,140 | 13,140 | 13,020 | 13,090 | 105,800 |
2007/05/30 | 13,030 | 13,160 | 12,880 | 13,000 | 120,700 |
2007/05/29 | 12,810 | 13,230 | 12,790 | 13,030 | 163,100 |
2007/05/28 | 12,740 | 12,740 | 12,630 | 12,680 | 74,000 |
2007/05/25 | 12,820 | 12,820 | 12,680 | 12,760 | 94,900 |
2007/05/24 | 12,700 | 12,870 | 12,570 | 12,830 | 146,900 |
2007/05/23 | 12,810 | 12,840 | 12,650 | 12,680 | 142,300 |
2007/05/22 | 12,580 | 12,850 | 12,550 | 12,840 | 149,300 |
2007/05/21 | 12,510 | 12,560 | 12,340 | 12,510 | 101,500 |
2007/05/18 | 12,730 | 12,730 | 12,450 | 12,500 | 75,600 |
2007/05/17 | 12,660 | 12,790 | 12,560 | 12,630 | 100,400 |
2007/05/16 | 12,530 | 12,630 | 12,500 | 12,550 | 109,100 |
2007/05/15 | 12,610 | 12,830 | 12,570 | 12,600 | 116,600 |
2007/05/14 | 12,920 | 12,920 | 12,750 | 12,800 | 80,100 |
2007/05/11 | 12,780 | 12,790 | 12,610 | 12,730 | 95,800 |
2007/05/10 | 13,000 | 13,050 | 12,770 | 12,780 | 94,700 |
2007/05/09 | 13,080 | 13,140 | 12,950 | 13,000 | 81,000 |
2007/05/08 | 13,080 | 13,110 | 12,980 | 13,030 | 71,100 |
2007/05/07 | 13,030 | 13,130 | 12,950 | 13,050 | 96,900 |
2007/05/02 | 13,110 | 13,120 | 12,920 | 12,970 | 77,000 |
2007/05/01 | 13,490 | 13,490 | 12,980 | 13,000 | 86,600 |
2007/04/27 | 13,170 | 13,360 | 13,070 | 13,100 | 71,600 |
2007/04/26 | 13,150 | 13,180 | 13,010 | 13,160 | 55,700 |
2007/04/25 | 13,200 | 13,200 | 13,070 | 13,100 | 143,900 |
2007/04/24 | 13,130 | 13,330 | 13,010 | 13,200 | 114,400 |
2007/04/23 | 13,240 | 13,500 | 12,970 | 13,000 | 179,900 |
2007/04/20 | 13,360 | 13,360 | 13,020 | 13,040 | 213,600 |
2007/04/19 | 13,430 | 13,510 | 13,300 | 13,360 | 121,200 |
2007/04/18 | 13,520 | 13,530 | 13,280 | 13,400 | 183,800 |
2007/04/17 | 13,800 | 13,900 | 13,530 | 13,600 | 95,200 |
2007/04/16 | 13,520 | 13,790 | 13,520 | 13,750 | 92,200 |
2007/04/13 | 13,700 | 13,700 | 13,500 | 13,510 | 120,200 |
2007/04/12 | 13,890 | 13,890 | 13,560 | 13,700 | 161,700 |
2007/04/11 | 13,570 | 14,000 | 13,540 | 13,940 | 320,200 |
2007/04/10 | 13,370 | 13,530 | 13,330 | 13,440 | 198,000 |
2007/04/09 | 13,260 | 13,400 | 13,260 | 13,350 | 80,900 |
2007/04/06 | 13,320 | 13,350 | 13,100 | 13,200 | 129,400 |
2007/04/05 | 13,100 | 13,420 | 13,050 | 13,320 | 323,400 |
2007/04/04 | 12,890 | 13,070 | 12,880 | 13,010 | 214,900 |
2007/04/03 | 12,780 | 12,840 | 12,560 | 12,690 | 91,300 |
2007/04/02 | 12,970 | 12,970 | 12,640 | 12,650 | 100,800 |
2007/03/30 | 12,980 | 13,050 | 12,860 | 12,960 | 102,400 |
2007/03/29 | 12,990 | 12,990 | 12,660 | 12,830 | 139,800 |
2007/03/28 | 12,530 | 12,860 | 12,520 | 12,590 | 99,800 |
2007/03/27 | 12,760 | 12,840 | 12,580 | 12,600 | 62,500 |
2007/03/26 | 12,780 | 12,860 | 12,630 | 12,750 | 45,400 |
2007/03/23 | 12,810 | 12,850 | 12,700 | 12,780 | 124,100 |
2007/03/22 | 12,800 | 12,870 | 12,560 | 12,650 | 166,300 |
2007/03/20 | 12,660 | 12,680 | 12,540 | 12,660 | 86,400 |
2007/03/19 | 12,350 | 12,400 | 12,250 | 12,360 | 66,100 |
2007/03/16 | 12,550 | 12,550 | 12,340 | 12,340 | 114,200 |
2007/03/15 | 12,640 | 12,640 | 12,470 | 12,540 | 99,600 |
2007/03/14 | 12,800 | 12,820 | 12,460 | 12,540 | 176,900 |
2007/03/13 | 13,080 | 13,230 | 12,970 | 12,980 | 117,300 |
2007/03/12 | 12,940 | 13,040 | 12,840 | 12,900 | 111,600 |
2007/03/09 | 13,000 | 13,000 | 12,800 | 12,940 | 151,000 |
2007/03/08 | 12,940 | 13,090 | 12,790 | 13,090 | 62,600 |
2007/03/07 | 13,000 | 13,100 | 12,880 | 12,930 | 94,100 |
2007/03/06 | 12,850 | 12,950 | 12,740 | 12,950 | 93,300 |
2007/03/05 | 13,160 | 13,160 | 12,900 | 12,950 | 206,100 |
2007/03/02 | 13,120 | 13,460 | 13,120 | 13,360 | 121,300 |
2007/03/01 | 13,340 | 13,350 | 13,030 | 13,110 | 141,900 |
2007/02/28 | 13,240 | 13,430 | 13,000 | 13,420 | 162,600 |
2007/02/27 | 13,600 | 13,670 | 13,300 | 13,470 | 145,100 |
2007/02/26 | 13,660 | 13,790 | 13,540 | 13,610 | 80,200 |
2007/02/23 | 13,580 | 13,710 | 13,490 | 13,660 | 130,700 |
2007/02/22 | 13,500 | 13,640 | 13,460 | 13,570 | 79,900 |
2007/02/21 | 13,560 | 13,660 | 13,490 | 13,630 | 137,000 |
2007/02/20 | 13,500 | 13,590 | 13,400 | 13,560 | 91,800 |
2007/02/19 | 13,390 | 13,520 | 13,150 | 13,490 | 170,800 |
2007/02/16 | 13,380 | 13,600 | 13,340 | 13,420 | 385,300 |
2007/02/15 | 12,580 | 13,070 | 12,560 | 13,010 | 248,000 |
2007/02/14 | 12,480 | 12,620 | 12,440 | 12,480 | 99,800 |
2007/02/13 | 12,650 | 12,810 | 12,400 | 12,430 | 192,000 |
2007/02/09 | 12,430 | 12,620 | 12,400 | 12,580 | 151,100 |
2007/02/08 | 12,440 | 12,520 | 12,320 | 12,340 | 169,500 |
2007/02/07 | 12,500 | 12,550 | 12,210 | 12,330 | 134,100 |
2007/02/06 | 12,490 | 12,590 | 12,450 | 12,450 | 95,400 |
2007/02/05 | 12,640 | 12,640 | 12,430 | 12,510 | 117,800 |
2007/02/02 | 12,580 | 12,690 | 12,520 | 12,560 | 129,300 |
2007/02/01 | 12,530 | 12,540 | 12,440 | 12,490 | 80,800 |
2007/01/31 | 12,700 | 12,700 | 12,360 | 12,420 | 190,400 |
2007/01/30 | 12,710 | 12,790 | 12,630 | 12,690 | 238,400 |
2007/01/29 | 12,570 | 12,770 | 12,550 | 12,680 | 127,700 |
2007/01/26 | 12,600 | 12,620 | 12,440 | 12,560 | 196,600 |
2007/01/25 | 12,920 | 12,950 | 12,630 | 12,660 | 223,900 |
2007/01/24 | 13,150 | 13,150 | 12,880 | 12,910 | 197,200 |
2007/01/23 | 13,240 | 13,260 | 13,050 | 13,090 | 97,200 |
2007/01/22 | 13,310 | 13,360 | 13,180 | 13,190 | 147,000 |
2007/01/19 | 13,300 | 13,400 | 13,110 | 13,170 | 112,000 |
2007/01/18 | 13,200 | 13,270 | 13,130 | 13,230 | 256,300 |
2007/01/17 | 13,040 | 13,150 | 13,000 | 13,090 | 183,100 |
2007/01/16 | 13,100 | 13,130 | 13,040 | 13,080 | 161,300 |
2007/01/15 | 13,090 | 13,310 | 13,080 | 13,260 | 147,500 |
2007/01/12 | 13,260 | 13,260 | 13,010 | 13,080 | 271,400 |
2007/01/11 | 13,460 | 13,460 | 13,210 | 13,250 | 127,000 |
2007/01/10 | 13,200 | 13,440 | 13,200 | 13,370 | 207,400 |
2007/01/09 | 13,900 | 13,920 | 13,590 | 13,710 | 153,500 |
2007/01/05 | 13,850 | 14,040 | 13,800 | 13,990 | 165,200 |
2007/01/04 | 13,790 | 13,810 | 13,670 | 13,810 | 56,400 |