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
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

このページの先頭へ