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 |
|---|---|---|---|---|---|
| 2008/12/30 | 6,860 | 6,920 | 6,830 | 6,910 | 115,600 |
| 2008/12/29 | 6,620 | 6,810 | 6,580 | 6,760 | 243,400 |
| 2008/12/26 | 6,600 | 6,640 | 6,460 | 6,530 | 161,100 |
| 2008/12/25 | 7,150 | 7,150 | 6,380 | 6,530 | 607,800 |
| 2008/12/24 | 7,190 | 7,260 | 7,110 | 7,180 | 130,600 |
| 2008/12/22 | 7,380 | 7,400 | 7,080 | 7,220 | 212,900 |
| 2008/12/19 | 7,630 | 7,630 | 7,280 | 7,310 | 267,500 |
| 2008/12/18 | 7,630 | 7,750 | 7,560 | 7,620 | 198,900 |
| 2008/12/17 | 7,700 | 7,820 | 7,660 | 7,810 | 122,000 |
| 2008/12/16 | 7,600 | 7,680 | 7,500 | 7,500 | 80,800 |
| 2008/12/15 | 7,670 | 7,880 | 7,560 | 7,610 | 182,900 |
| 2008/12/12 | 7,850 | 7,880 | 7,480 | 7,570 | 273,300 |
| 2008/12/11 | 7,780 | 7,980 | 7,620 | 7,950 | 225,300 |
| 2008/12/10 | 7,850 | 7,900 | 7,660 | 7,720 | 189,500 |
| 2008/12/09 | 7,810 | 7,920 | 7,410 | 7,650 | 180,600 |
| 2008/12/08 | 7,560 | 7,760 | 7,550 | 7,710 | 141,100 |
| 2008/12/05 | 7,460 | 7,650 | 7,370 | 7,520 | 152,400 |
| 2008/12/04 | 7,550 | 7,670 | 7,180 | 7,360 | 193,000 |
| 2008/12/03 | 7,300 | 7,500 | 7,250 | 7,470 | 209,100 |
| 2008/12/02 | 7,160 | 7,250 | 6,990 | 7,100 | 173,500 |
| 2008/12/01 | 7,300 | 7,300 | 7,150 | 7,230 | 106,900 |
| 2008/11/28 | 7,450 | 7,450 | 7,170 | 7,290 | 201,200 |
| 2008/11/27 | 7,310 | 7,390 | 7,170 | 7,390 | 117,400 |
| 2008/11/26 | 7,330 | 7,410 | 7,180 | 7,300 | 189,500 |
| 2008/11/25 | 7,900 | 7,970 | 7,310 | 7,480 | 387,500 |
| 2008/11/21 | 7,740 | 7,880 | 7,580 | 7,810 | 313,600 |
| 2008/11/20 | 7,880 | 8,120 | 7,770 | 7,940 | 380,500 |
| 2008/11/19 | 7,530 | 8,020 | 7,440 | 7,950 | 563,000 |
| 2008/11/18 | 7,410 | 7,600 | 7,360 | 7,430 | 260,400 |
| 2008/11/17 | 7,570 | 7,680 | 7,330 | 7,580 | 200,000 |
| 2008/11/14 | 7,820 | 7,820 | 7,470 | 7,520 | 165,800 |
| 2008/11/13 | 7,250 | 7,860 | 7,250 | 7,710 | 241,100 |
| 2008/11/12 | 7,300 | 7,500 | 7,220 | 7,470 | 132,000 |
| 2008/11/11 | 7,340 | 7,410 | 7,120 | 7,380 | 103,400 |
| 2008/11/10 | 7,260 | 7,380 | 7,210 | 7,360 | 106,500 |
| 2008/11/07 | 7,200 | 7,320 | 7,070 | 7,160 | 115,900 |
| 2008/11/06 | 7,300 | 7,400 | 7,180 | 7,350 | 124,800 |
| 2008/11/05 | 7,390 | 7,520 | 7,300 | 7,400 | 162,900 |
| 2008/11/04 | 7,160 | 7,340 | 7,130 | 7,290 | 282,100 |
| 2008/10/31 | 6,700 | 7,000 | 6,650 | 6,760 | 182,200 |
| 2008/10/30 | 6,790 | 7,030 | 6,680 | 7,000 | 171,400 |
| 2008/10/29 | 6,990 | 6,990 | 6,470 | 6,710 | 234,000 |
| 2008/10/28 | 6,200 | 6,430 | 6,050 | 6,430 | 269,200 |
| 2008/10/27 | 6,430 | 6,740 | 6,150 | 6,200 | 226,100 |
| 2008/10/24 | 6,970 | 6,970 | 6,500 | 6,530 | 257,400 |
| 2008/10/23 | 6,960 | 7,000 | 6,640 | 6,870 | 269,800 |
| 2008/10/22 | 7,410 | 7,410 | 7,160 | 7,160 | 255,400 |
| 2008/10/21 | 7,460 | 7,550 | 7,340 | 7,410 | 204,700 |
| 2008/10/20 | 7,360 | 7,400 | 7,240 | 7,360 | 307,900 |
| 2008/10/17 | 7,000 | 7,210 | 7,000 | 7,160 | 326,000 |
| 2008/10/16 | 7,050 | 7,100 | 6,790 | 6,880 | 219,100 |
| 2008/10/15 | 7,010 | 7,470 | 7,010 | 7,270 | 342,300 |
| 2008/10/14 | 7,380 | 7,380 | 7,050 | 7,310 | 271,000 |
| 2008/10/10 | 6,380 | 6,580 | 6,130 | 6,380 | 301,200 |
| 2008/10/09 | 6,900 | 7,170 | 6,700 | 6,710 | 442,300 |
| 2008/10/08 | 7,240 | 7,480 | 6,900 | 6,970 | 375,300 |
| 2008/10/07 | 7,350 | 7,600 | 7,240 | 7,270 | 421,600 |
| 2008/10/06 | 7,190 | 7,590 | 7,160 | 7,550 | 540,700 |
| 2008/10/03 | 7,220 | 7,280 | 7,060 | 7,150 | 418,500 |
| 2008/10/02 | 6,730 | 7,170 | 6,700 | 7,120 | 630,000 |
| 2008/10/01 | 6,990 | 6,990 | 6,660 | 6,730 | 245,000 |
| 2008/09/30 | 6,930 | 7,100 | 6,860 | 6,980 | 161,500 |
| 2008/09/29 | 7,270 | 7,330 | 7,140 | 7,180 | 140,800 |
| 2008/09/26 | 7,130 | 7,260 | 6,960 | 7,220 | 212,600 |
| 2008/09/25 | 6,880 | 7,140 | 6,810 | 7,120 | 189,400 |
| 2008/09/24 | 6,800 | 6,960 | 6,750 | 6,930 | 197,900 |
| 2008/09/22 | 7,380 | 7,390 | 7,040 | 7,040 | 155,900 |
| 2008/09/19 | 7,090 | 7,180 | 6,870 | 7,140 | 284,100 |
| 2008/09/18 | 6,570 | 6,960 | 6,510 | 6,910 | 380,300 |
| 2008/09/17 | 7,090 | 7,090 | 6,730 | 6,770 | 261,800 |
| 2008/09/16 | 6,680 | 7,270 | 6,680 | 7,220 | 484,200 |
| 2008/09/12 | 6,980 | 7,000 | 6,870 | 6,960 | 316,100 |
| 2008/09/11 | 6,950 | 6,960 | 6,790 | 6,860 | 291,000 |
| 2008/09/10 | 6,650 | 7,050 | 6,620 | 7,000 | 587,600 |
| 2008/09/09 | 6,600 | 6,670 | 6,570 | 6,640 | 345,800 |
| 2008/09/08 | 6,440 | 6,770 | 6,420 | 6,680 | 792,000 |
| 2008/09/05 | 5,870 | 6,390 | 5,850 | 6,240 | 644,900 |
| 2008/09/04 | 6,070 | 6,100 | 5,960 | 5,970 | 458,500 |
| 2008/09/03 | 5,990 | 6,010 | 5,860 | 5,910 | 113,600 |
| 2008/09/02 | 6,000 | 6,040 | 5,840 | 5,890 | 163,600 |
| 2008/09/01 | 6,100 | 6,110 | 5,950 | 5,960 | 147,400 |
| 2008/08/29 | 6,100 | 6,170 | 6,060 | 6,140 | 149,000 |
| 2008/08/28 | 5,920 | 6,010 | 5,900 | 6,010 | 146,900 |
| 2008/08/27 | 5,900 | 5,930 | 5,870 | 5,910 | 142,700 |
| 2008/08/26 | 6,160 | 6,160 | 5,860 | 5,990 | 312,900 |
| 2008/08/25 | 6,250 | 6,280 | 6,220 | 6,250 | 55,500 |
| 2008/08/22 | 6,110 | 6,230 | 6,090 | 6,150 | 190,700 |
| 2008/08/21 | 6,200 | 6,240 | 6,120 | 6,140 | 175,500 |
| 2008/08/20 | 6,190 | 6,220 | 6,080 | 6,200 | 111,800 |
| 2008/08/19 | 6,030 | 6,110 | 6,030 | 6,090 | 213,000 |
| 2008/08/18 | 6,240 | 6,320 | 6,160 | 6,290 | 88,000 |
| 2008/08/15 | 6,160 | 6,250 | 6,130 | 6,240 | 88,200 |
| 2008/08/14 | 6,250 | 6,290 | 6,110 | 6,140 | 170,400 |
| 2008/08/13 | 6,400 | 6,440 | 6,280 | 6,280 | 155,000 |
| 2008/08/12 | 6,530 | 6,580 | 6,450 | 6,470 | 95,500 |
| 2008/08/11 | 6,390 | 6,590 | 6,390 | 6,540 | 121,800 |
| 2008/08/08 | 6,260 | 6,440 | 6,250 | 6,380 | 191,500 |
| 2008/08/07 | 6,580 | 6,580 | 6,390 | 6,420 | 117,300 |
| 2008/08/06 | 6,410 | 6,640 | 6,370 | 6,530 | 245,600 |
| 2008/08/05 | 6,750 | 6,750 | 6,400 | 6,400 | 225,900 |
| 2008/08/04 | 6,550 | 6,770 | 6,520 | 6,720 | 279,800 |
| 2008/08/01 | 6,640 | 6,650 | 6,490 | 6,500 | 122,000 |
| 2008/07/31 | 6,730 | 6,730 | 6,490 | 6,600 | 167,100 |
| 2008/07/30 | 6,510 | 6,660 | 6,390 | 6,630 | 390,000 |
| 2008/07/29 | 6,560 | 6,560 | 6,420 | 6,510 | 165,700 |
| 2008/07/28 | 6,480 | 6,730 | 6,450 | 6,660 | 414,000 |
| 2008/07/25 | 6,540 | 6,540 | 6,270 | 6,400 | 767,000 |
| 2008/07/24 | 6,650 | 6,970 | 6,510 | 6,840 | 610,400 |
| 2008/07/23 | 6,490 | 6,670 | 6,470 | 6,660 | 380,500 |
| 2008/07/22 | 6,310 | 6,360 | 6,250 | 6,360 | 264,000 |
| 2008/07/18 | 6,180 | 6,360 | 6,130 | 6,180 | 347,700 |
| 2008/07/17 | 6,140 | 6,170 | 6,020 | 6,080 | 190,800 |
| 2008/07/16 | 6,080 | 6,120 | 6,010 | 6,090 | 212,900 |
| 2008/07/15 | 6,130 | 6,130 | 6,010 | 6,070 | 246,700 |
| 2008/07/14 | 6,190 | 6,240 | 6,020 | 6,120 | 283,700 |
| 2008/07/11 | 6,180 | 6,220 | 6,030 | 6,110 | 245,200 |
| 2008/07/10 | 6,000 | 6,300 | 6,000 | 6,260 | 209,000 |
| 2008/07/09 | 6,270 | 6,280 | 6,090 | 6,110 | 236,400 |
| 2008/07/08 | 6,330 | 6,330 | 6,100 | 6,120 | 240,200 |
| 2008/07/07 | 6,180 | 6,350 | 6,110 | 6,310 | 195,100 |
| 2008/07/04 | 6,280 | 6,380 | 6,130 | 6,220 | 366,200 |
| 2008/07/03 | 6,020 | 6,330 | 5,960 | 6,280 | 495,500 |
| 2008/07/02 | 6,250 | 6,250 | 5,960 | 5,990 | 635,700 |
| 2008/07/01 | 6,520 | 6,540 | 6,220 | 6,270 | 446,500 |
| 2008/06/30 | 6,450 | 6,790 | 6,420 | 6,540 | 497,600 |
| 2008/06/27 | 6,350 | 6,500 | 6,340 | 6,500 | 426,500 |
| 2008/06/26 | 6,740 | 6,750 | 6,450 | 6,610 | 609,500 |
| 2008/06/25 | 7,000 | 7,010 | 6,620 | 6,730 | 927,900 |
| 2008/06/24 | 7,400 | 7,470 | 7,290 | 7,300 | 181,600 |
| 2008/06/23 | 7,140 | 7,430 | 7,130 | 7,400 | 206,900 |
| 2008/06/20 | 7,590 | 7,640 | 7,410 | 7,440 | 177,400 |
| 2008/06/19 | 7,730 | 7,740 | 7,470 | 7,580 | 228,600 |
| 2008/06/18 | 7,740 | 7,800 | 7,700 | 7,800 | 192,800 |
| 2008/06/17 | 7,760 | 7,810 | 7,720 | 7,720 | 133,000 |
| 2008/06/16 | 7,870 | 7,880 | 7,720 | 7,830 | 76,400 |
| 2008/06/13 | 7,760 | 7,830 | 7,720 | 7,740 | 154,100 |
| 2008/06/12 | 7,700 | 7,760 | 7,680 | 7,710 | 129,400 |
| 2008/06/11 | 7,770 | 7,930 | 7,760 | 7,850 | 216,500 |
| 2008/06/10 | 8,060 | 8,090 | 7,710 | 7,730 | 299,900 |
| 2008/06/09 | 8,000 | 8,100 | 7,930 | 8,010 | 105,400 |
| 2008/06/06 | 8,150 | 8,190 | 8,080 | 8,120 | 114,200 |
| 2008/06/05 | 7,950 | 8,110 | 7,940 | 8,100 | 170,600 |
| 2008/06/04 | 7,910 | 8,150 | 7,910 | 8,110 | 376,300 |
| 2008/06/03 | 8,140 | 8,150 | 7,860 | 7,860 | 511,800 |
| 2008/06/02 | 8,180 | 8,240 | 8,040 | 8,240 | 359,700 |
| 2008/05/30 | 8,390 | 8,470 | 8,320 | 8,410 | 239,700 |
| 2008/05/29 | 8,300 | 8,300 | 8,180 | 8,280 | 142,700 |
| 2008/05/28 | 8,280 | 8,280 | 8,110 | 8,170 | 282,800 |
| 2008/05/27 | 8,130 | 8,440 | 8,080 | 8,370 | 436,800 |
| 2008/05/26 | 8,420 | 8,530 | 8,340 | 8,430 | 243,000 |
| 2008/05/23 | 8,650 | 8,650 | 8,380 | 8,400 | 424,100 |
| 2008/05/22 | 8,500 | 8,630 | 8,380 | 8,550 | 417,200 |
| 2008/05/21 | 8,860 | 8,870 | 8,550 | 8,660 | 454,800 |
| 2008/05/20 | 9,260 | 9,260 | 8,880 | 8,960 | 237,900 |
| 2008/05/19 | 9,280 | 9,290 | 9,170 | 9,270 | 126,900 |
| 2008/05/16 | 9,500 | 9,560 | 9,200 | 9,210 | 128,500 |
| 2008/05/15 | 9,430 | 9,540 | 9,380 | 9,490 | 194,600 |
| 2008/05/14 | 9,090 | 9,330 | 9,030 | 9,290 | 231,200 |
| 2008/05/13 | 9,080 | 9,210 | 9,030 | 9,080 | 155,800 |
| 2008/05/12 | 9,030 | 9,120 | 9,000 | 9,050 | 159,800 |
| 2008/05/09 | 9,420 | 9,430 | 9,180 | 9,210 | 169,900 |
| 2008/05/08 | 9,240 | 9,360 | 9,140 | 9,320 | 236,600 |
| 2008/05/07 | 9,040 | 9,180 | 9,020 | 9,180 | 145,400 |
| 2008/05/02 | 9,090 | 9,180 | 9,020 | 9,080 | 164,200 |
| 2008/05/01 | 9,130 | 9,170 | 8,950 | 8,990 | 189,000 |
| 2008/04/30 | 9,130 | 9,290 | 9,070 | 9,230 | 226,900 |
| 2008/04/28 | 9,000 | 9,300 | 9,000 | 9,220 | 204,000 |
| 2008/04/25 | 9,000 | 9,220 | 8,980 | 9,180 | 308,800 |
| 2008/04/24 | 8,900 | 9,050 | 8,640 | 8,700 | 417,100 |
| 2008/04/23 | 9,150 | 9,150 | 8,860 | 9,000 | 491,300 |
| 2008/04/22 | 9,330 | 9,370 | 9,200 | 9,220 | 312,900 |
| 2008/04/21 | 9,550 | 9,700 | 9,370 | 9,370 | 202,600 |
| 2008/04/18 | 9,500 | 9,550 | 9,390 | 9,510 | 312,100 |
| 2008/04/17 | 9,800 | 9,820 | 9,430 | 9,490 | 285,600 |
| 2008/04/16 | 9,510 | 9,710 | 9,440 | 9,500 | 385,100 |
| 2008/04/15 | 9,430 | 9,530 | 9,360 | 9,500 | 196,400 |
| 2008/04/14 | 9,210 | 9,500 | 9,200 | 9,470 | 266,400 |
| 2008/04/11 | 9,250 | 9,520 | 9,220 | 9,500 | 264,000 |
| 2008/04/10 | 9,180 | 9,350 | 9,160 | 9,250 | 387,800 |
| 2008/04/09 | 9,400 | 9,480 | 9,210 | 9,280 | 413,000 |
| 2008/04/08 | 9,670 | 9,790 | 9,170 | 9,250 | 490,500 |
| 2008/04/07 | 9,630 | 10,200 | 9,540 | 9,690 | 566,700 |
| 2008/04/04 | 9,340 | 9,950 | 9,340 | 9,620 | 863,300 |
| 2008/04/03 | 9,170 | 9,180 | 8,880 | 9,040 | 244,700 |
| 2008/04/02 | 8,940 | 9,270 | 8,940 | 9,270 | 234,400 |
| 2008/04/01 | 8,540 | 8,770 | 8,430 | 8,770 | 223,500 |
| 2008/03/31 | 8,700 | 8,790 | 8,480 | 8,540 | 213,600 |
| 2008/03/28 | 8,530 | 8,750 | 8,320 | 8,620 | 138,300 |
| 2008/03/27 | 8,440 | 8,750 | 8,380 | 8,580 | 293,400 |
| 2008/03/26 | 8,330 | 8,470 | 8,270 | 8,470 | 154,500 |
| 2008/03/25 | 8,410 | 8,500 | 8,350 | 8,360 | 222,800 |
| 2008/03/24 | 8,160 | 8,360 | 8,160 | 8,310 | 399,400 |
| 2008/03/21 | 7,510 | 8,130 | 7,510 | 8,060 | 427,000 |
| 2008/03/19 | 7,430 | 7,630 | 7,330 | 7,580 | 514,300 |
| 2008/03/18 | 6,680 | 6,970 | 6,680 | 6,930 | 209,900 |
| 2008/03/17 | 6,710 | 6,810 | 6,620 | 6,680 | 148,400 |
| 2008/03/14 | 7,100 | 7,120 | 6,880 | 6,910 | 117,300 |
| 2008/03/13 | 7,030 | 7,170 | 6,950 | 7,000 | 141,100 |
| 2008/03/12 | 7,230 | 7,350 | 7,020 | 7,050 | 208,700 |
| 2008/03/11 | 6,900 | 7,150 | 6,890 | 7,130 | 139,100 |
| 2008/03/10 | 7,300 | 7,370 | 7,070 | 7,100 | 184,700 |
| 2008/03/07 | 7,390 | 7,550 | 7,330 | 7,420 | 152,300 |
| 2008/03/06 | 7,320 | 7,550 | 7,320 | 7,490 | 127,400 |
| 2008/03/05 | 7,190 | 7,440 | 7,180 | 7,300 | 152,600 |
| 2008/03/04 | 7,430 | 7,440 | 7,200 | 7,270 | 171,000 |
| 2008/03/03 | 7,640 | 7,640 | 7,420 | 7,430 | 161,800 |
| 2008/02/29 | 7,620 | 7,680 | 7,580 | 7,640 | 176,900 |
| 2008/02/28 | 7,760 | 7,850 | 7,670 | 7,800 | 129,000 |
| 2008/02/27 | 7,770 | 7,870 | 7,710 | 7,860 | 225,300 |
| 2008/02/26 | 7,770 | 7,770 | 7,620 | 7,670 | 293,800 |
| 2008/02/25 | 7,660 | 7,760 | 7,590 | 7,670 | 462,400 |
| 2008/02/22 | 7,720 | 7,860 | 7,570 | 7,860 | 366,600 |
| 2008/02/21 | 8,140 | 8,230 | 7,850 | 8,020 | 305,200 |
| 2008/02/20 | 8,280 | 8,380 | 8,110 | 8,130 | 344,000 |
| 2008/02/19 | 8,320 | 8,320 | 8,110 | 8,180 | 155,900 |
| 2008/02/18 | 8,300 | 8,320 | 8,200 | 8,280 | 105,700 |
| 2008/02/15 | 8,100 | 8,280 | 8,060 | 8,230 | 101,600 |
| 2008/02/14 | 8,260 | 8,270 | 8,070 | 8,210 | 184,300 |
| 2008/02/13 | 8,390 | 8,460 | 8,100 | 8,160 | 140,200 |
| 2008/02/12 | 8,420 | 8,480 | 8,320 | 8,450 | 97,500 |
| 2008/02/08 | 8,530 | 8,590 | 8,470 | 8,520 | 116,400 |
| 2008/02/07 | 8,500 | 8,610 | 8,340 | 8,470 | 98,800 |
| 2008/02/06 | 8,590 | 8,600 | 8,460 | 8,490 | 117,000 |
| 2008/02/05 | 8,600 | 8,770 | 8,570 | 8,700 | 149,700 |
| 2008/02/04 | 8,750 | 8,930 | 8,600 | 8,660 | 270,500 |
| 2008/02/01 | 8,770 | 8,780 | 8,520 | 8,650 | 127,200 |
| 2008/01/31 | 8,650 | 8,700 | 8,380 | 8,670 | 208,700 |
| 2008/01/30 | 8,840 | 8,840 | 8,640 | 8,700 | 139,300 |
| 2008/01/29 | 9,000 | 9,060 | 8,650 | 8,840 | 242,200 |
| 2008/01/28 | 8,990 | 9,100 | 8,670 | 8,700 | 251,900 |
| 2008/01/25 | 8,650 | 9,000 | 8,520 | 8,980 | 258,400 |
| 2008/01/24 | 8,130 | 8,630 | 8,130 | 8,580 | 259,000 |
| 2008/01/23 | 8,240 | 8,370 | 8,040 | 8,120 | 212,000 |
| 2008/01/22 | 8,240 | 8,310 | 7,890 | 8,020 | 334,700 |
| 2008/01/21 | 8,730 | 8,730 | 8,480 | 8,520 | 167,000 |
| 2008/01/18 | 8,500 | 8,850 | 8,330 | 8,780 | 220,600 |
| 2008/01/17 | 8,440 | 8,590 | 8,350 | 8,500 | 302,500 |
| 2008/01/16 | 8,530 | 8,700 | 8,340 | 8,540 | 286,900 |
| 2008/01/15 | 8,990 | 9,160 | 8,780 | 8,840 | 327,000 |
| 2008/01/11 | 9,300 | 9,380 | 8,980 | 9,010 | 369,300 |
| 2008/01/10 | 9,000 | 9,140 | 9,000 | 9,110 | 364,500 |
| 2008/01/09 | 8,690 | 8,980 | 8,600 | 8,970 | 323,800 |
| 2008/01/08 | 9,080 | 9,100 | 8,730 | 8,760 | 296,500 |
| 2008/01/07 | 9,200 | 9,220 | 9,010 | 9,080 | 296,600 |
| 2008/01/04 | 9,630 | 9,630 | 9,230 | 9,280 | 144,000 |