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 |
|---|---|---|---|---|---|
| 2009/12/30 | 8,930 | 8,960 | 8,840 | 8,860 | 210,800 |
| 2009/12/29 | 8,680 | 8,960 | 8,630 | 8,780 | 468,000 |
| 2009/12/28 | 8,450 | 8,520 | 8,450 | 8,480 | 77,100 |
| 2009/12/25 | 8,470 | 8,480 | 8,410 | 8,450 | 135,800 |
| 2009/12/24 | 8,350 | 8,420 | 8,310 | 8,390 | 93,600 |
| 2009/12/22 | 8,310 | 8,320 | 8,260 | 8,290 | 110,900 |
| 2009/12/21 | 8,310 | 8,330 | 8,260 | 8,280 | 80,600 |
| 2009/12/18 | 8,180 | 8,340 | 8,070 | 8,300 | 187,200 |
| 2009/12/17 | 8,150 | 8,190 | 8,070 | 8,080 | 95,200 |
| 2009/12/16 | 8,000 | 8,200 | 7,990 | 8,050 | 77,500 |
| 2009/12/15 | 7,960 | 8,030 | 7,910 | 7,940 | 42,200 |
| 2009/12/14 | 7,900 | 8,040 | 7,840 | 7,980 | 114,500 |
| 2009/12/11 | 7,950 | 7,980 | 7,820 | 7,900 | 114,000 |
| 2009/12/10 | 7,970 | 8,100 | 7,870 | 7,920 | 98,500 |
| 2009/12/09 | 7,990 | 8,010 | 7,840 | 7,870 | 86,700 |
| 2009/12/08 | 8,140 | 8,220 | 7,960 | 7,990 | 152,500 |
| 2009/12/07 | 8,260 | 8,350 | 8,140 | 8,150 | 90,000 |
| 2009/12/04 | 8,220 | 8,270 | 8,130 | 8,200 | 117,000 |
| 2009/12/03 | 8,200 | 8,220 | 8,080 | 8,130 | 168,700 |
| 2009/12/02 | 8,270 | 8,280 | 8,040 | 8,100 | 167,100 |
| 2009/12/01 | 8,120 | 8,320 | 8,090 | 8,250 | 138,200 |
| 2009/11/30 | 8,090 | 8,100 | 7,910 | 8,090 | 155,300 |
| 2009/11/27 | 7,900 | 8,150 | 7,870 | 7,910 | 286,600 |
| 2009/11/26 | 7,610 | 7,900 | 7,570 | 7,780 | 265,900 |
| 2009/11/25 | 8,000 | 8,000 | 7,550 | 7,630 | 480,400 |
| 2009/11/24 | 8,450 | 8,480 | 8,020 | 8,140 | 146,000 |
| 2009/11/20 | 8,350 | 8,380 | 8,260 | 8,350 | 102,400 |
| 2009/11/19 | 8,490 | 8,500 | 8,370 | 8,400 | 72,300 |
| 2009/11/18 | 8,480 | 8,560 | 8,450 | 8,540 | 100,400 |
| 2009/11/17 | 8,580 | 8,630 | 8,470 | 8,550 | 125,500 |
| 2009/11/16 | 8,720 | 8,730 | 8,590 | 8,600 | 70,600 |
| 2009/11/13 | 8,680 | 8,760 | 8,620 | 8,720 | 119,500 |
| 2009/11/12 | 8,910 | 8,950 | 8,660 | 8,690 | 103,900 |
| 2009/11/11 | 8,870 | 8,940 | 8,850 | 8,880 | 58,700 |
| 2009/11/10 | 8,920 | 8,920 | 8,770 | 8,810 | 127,300 |
| 2009/11/09 | 8,820 | 8,950 | 8,730 | 8,920 | 119,500 |
| 2009/11/06 | 8,810 | 8,810 | 8,740 | 8,800 | 66,700 |
| 2009/11/05 | 8,810 | 8,840 | 8,720 | 8,800 | 76,100 |
| 2009/11/04 | 8,890 | 8,950 | 8,710 | 8,800 | 136,800 |
| 2009/11/02 | 8,700 | 8,870 | 8,680 | 8,850 | 102,300 |
| 2009/10/30 | 8,880 | 8,910 | 8,690 | 8,700 | 96,900 |
| 2009/10/29 | 8,710 | 8,790 | 8,700 | 8,780 | 111,300 |
| 2009/10/28 | 8,930 | 8,980 | 8,830 | 8,860 | 70,700 |
| 2009/10/27 | 8,990 | 9,000 | 8,880 | 8,920 | 75,100 |
| 2009/10/26 | 8,870 | 9,080 | 8,860 | 9,010 | 170,200 |
| 2009/10/23 | 8,850 | 8,860 | 8,700 | 8,800 | 110,000 |
| 2009/10/22 | 8,920 | 8,920 | 8,640 | 8,750 | 152,500 |
| 2009/10/21 | 8,860 | 8,930 | 8,810 | 8,880 | 64,200 |
| 2009/10/20 | 8,990 | 9,100 | 8,900 | 8,900 | 112,300 |
| 2009/10/19 | 8,920 | 9,000 | 8,840 | 8,980 | 107,500 |
| 2009/10/16 | 8,800 | 8,950 | 8,790 | 8,930 | 127,100 |
| 2009/10/15 | 8,760 | 8,810 | 8,680 | 8,790 | 98,300 |
| 2009/10/14 | 8,640 | 8,770 | 8,600 | 8,680 | 109,000 |
| 2009/10/13 | 8,670 | 8,720 | 8,620 | 8,630 | 92,600 |
| 2009/10/09 | 8,790 | 8,800 | 8,580 | 8,650 | 172,100 |
| 2009/10/08 | 8,850 | 8,900 | 8,760 | 8,810 | 107,500 |
| 2009/10/07 | 9,000 | 9,060 | 8,850 | 8,950 | 150,900 |
| 2009/10/06 | 9,060 | 9,070 | 8,890 | 8,920 | 132,800 |
| 2009/10/05 | 9,040 | 9,200 | 9,020 | 9,070 | 218,400 |
| 2009/10/02 | 8,950 | 9,110 | 8,890 | 8,940 | 361,900 |
| 2009/10/01 | 8,820 | 8,860 | 8,750 | 8,790 | 93,600 |
| 2009/09/30 | 8,580 | 8,850 | 8,520 | 8,810 | 191,900 |
| 2009/09/29 | 8,570 | 8,630 | 8,450 | 8,560 | 109,300 |
| 2009/09/28 | 8,530 | 8,670 | 8,530 | 8,620 | 73,100 |
| 2009/09/25 | 8,590 | 8,590 | 8,480 | 8,520 | 71,800 |
| 2009/09/24 | 8,600 | 8,690 | 8,570 | 8,680 | 230,800 |
| 2009/09/18 | 8,170 | 8,250 | 8,130 | 8,200 | 84,500 |
| 2009/09/17 | 8,290 | 8,310 | 8,080 | 8,160 | 100,900 |
| 2009/09/16 | 8,340 | 8,410 | 8,220 | 8,250 | 105,000 |
| 2009/09/15 | 8,360 | 8,410 | 8,350 | 8,370 | 58,500 |
| 2009/09/14 | 8,310 | 8,410 | 8,300 | 8,400 | 60,400 |
| 2009/09/11 | 8,390 | 8,440 | 8,340 | 8,380 | 74,800 |
| 2009/09/10 | 8,450 | 8,480 | 8,380 | 8,390 | 86,100 |
| 2009/09/09 | 8,360 | 8,390 | 8,270 | 8,360 | 58,300 |
| 2009/09/08 | 8,480 | 8,480 | 8,310 | 8,330 | 55,400 |
| 2009/09/07 | 8,570 | 8,580 | 8,430 | 8,430 | 163,300 |
| 2009/09/04 | 8,650 | 8,650 | 8,450 | 8,470 | 252,500 |
| 2009/09/03 | 8,400 | 8,530 | 8,390 | 8,470 | 135,000 |
| 2009/09/02 | 8,330 | 8,390 | 8,250 | 8,360 | 119,600 |
| 2009/09/01 | 8,340 | 8,400 | 8,270 | 8,330 | 55,500 |
| 2009/08/31 | 8,430 | 8,480 | 8,310 | 8,330 | 83,200 |
| 2009/08/28 | 8,450 | 8,450 | 8,280 | 8,360 | 92,000 |
| 2009/08/27 | 8,330 | 8,410 | 8,300 | 8,410 | 86,300 |
| 2009/08/26 | 8,430 | 8,450 | 8,290 | 8,290 | 105,800 |
| 2009/08/25 | 8,390 | 8,420 | 8,300 | 8,420 | 84,800 |
| 2009/08/24 | 8,480 | 8,490 | 8,370 | 8,410 | 86,700 |
| 2009/08/21 | 8,270 | 8,380 | 8,200 | 8,320 | 102,300 |
| 2009/08/20 | 8,100 | 8,280 | 8,010 | 8,260 | 98,600 |
| 2009/08/19 | 8,160 | 8,160 | 7,960 | 8,000 | 106,600 |
| 2009/08/18 | 8,120 | 8,260 | 8,080 | 8,130 | 68,400 |
| 2009/08/17 | 8,240 | 8,240 | 8,120 | 8,160 | 68,400 |
| 2009/08/14 | 8,400 | 8,400 | 8,260 | 8,280 | 55,800 |
| 2009/08/13 | 8,430 | 8,450 | 8,280 | 8,290 | 76,400 |
| 2009/08/12 | 8,400 | 8,570 | 8,370 | 8,440 | 104,800 |
| 2009/08/11 | 8,220 | 8,470 | 8,190 | 8,460 | 129,600 |
| 2009/08/10 | 8,280 | 8,320 | 8,120 | 8,170 | 106,600 |
| 2009/08/07 | 8,250 | 8,270 | 8,110 | 8,230 | 116,100 |
| 2009/08/06 | 8,300 | 8,400 | 8,220 | 8,250 | 84,300 |
| 2009/08/05 | 8,400 | 8,510 | 8,320 | 8,320 | 85,500 |
| 2009/08/04 | 8,470 | 8,500 | 8,400 | 8,450 | 121,900 |
| 2009/08/03 | 8,620 | 8,650 | 8,470 | 8,490 | 122,400 |
| 2009/07/31 | 8,630 | 8,640 | 8,520 | 8,560 | 106,400 |
| 2009/07/30 | 8,690 | 8,690 | 8,420 | 8,460 | 207,300 |
| 2009/07/29 | 8,710 | 8,790 | 8,640 | 8,710 | 117,100 |
| 2009/07/28 | 8,690 | 8,820 | 8,670 | 8,800 | 162,800 |
| 2009/07/27 | 8,560 | 8,600 | 8,400 | 8,560 | 263,500 |
| 2009/07/24 | 8,610 | 8,750 | 8,600 | 8,710 | 241,800 |
| 2009/07/23 | 8,260 | 8,380 | 8,260 | 8,280 | 87,100 |
| 2009/07/22 | 8,280 | 8,330 | 8,210 | 8,250 | 142,700 |
| 2009/07/21 | 8,030 | 8,270 | 8,010 | 8,180 | 161,400 |
| 2009/07/17 | 7,730 | 8,060 | 7,710 | 8,040 | 210,800 |
| 2009/07/16 | 7,790 | 7,850 | 7,630 | 7,630 | 151,400 |
| 2009/07/15 | 7,770 | 7,870 | 7,650 | 7,770 | 122,900 |
| 2009/07/14 | 7,920 | 7,980 | 7,680 | 7,810 | 168,900 |
| 2009/07/13 | 7,910 | 8,000 | 7,810 | 7,820 | 129,400 |
| 2009/07/10 | 7,980 | 8,010 | 7,900 | 7,980 | 137,900 |
| 2009/07/09 | 7,930 | 7,960 | 7,780 | 7,790 | 91,100 |
| 2009/07/08 | 7,910 | 8,000 | 7,880 | 7,920 | 91,900 |
| 2009/07/07 | 7,870 | 8,070 | 7,840 | 7,990 | 208,400 |
| 2009/07/06 | 7,770 | 7,790 | 7,710 | 7,730 | 58,800 |
| 2009/07/03 | 7,710 | 7,840 | 7,700 | 7,720 | 130,300 |
| 2009/07/02 | 7,720 | 7,920 | 7,620 | 7,860 | 206,200 |
| 2009/07/01 | 7,600 | 7,730 | 7,570 | 7,620 | 148,500 |
| 2009/06/30 | 7,670 | 7,710 | 7,630 | 7,680 | 135,300 |
| 2009/06/29 | 7,470 | 7,670 | 7,460 | 7,560 | 227,100 |
| 2009/06/26 | 7,450 | 7,450 | 7,250 | 7,410 | 317,800 |
| 2009/06/25 | 7,540 | 7,560 | 7,440 | 7,450 | 161,300 |
| 2009/06/24 | 7,840 | 7,860 | 7,550 | 7,600 | 117,200 |
| 2009/06/23 | 7,620 | 7,790 | 7,610 | 7,740 | 107,600 |
| 2009/06/22 | 7,650 | 7,830 | 7,650 | 7,700 | 108,600 |
| 2009/06/19 | 7,810 | 7,830 | 7,660 | 7,740 | 119,100 |
| 2009/06/18 | 7,800 | 7,950 | 7,790 | 7,820 | 131,400 |
| 2009/06/17 | 7,520 | 7,820 | 7,500 | 7,750 | 129,100 |
| 2009/06/16 | 7,550 | 7,630 | 7,500 | 7,510 | 68,300 |
| 2009/06/15 | 7,520 | 7,680 | 7,480 | 7,630 | 139,800 |
| 2009/06/12 | 7,310 | 7,580 | 7,300 | 7,510 | 205,600 |
| 2009/06/11 | 7,480 | 7,500 | 7,380 | 7,410 | 148,400 |
| 2009/06/10 | 7,590 | 7,620 | 7,450 | 7,520 | 136,600 |
| 2009/06/09 | 7,490 | 7,550 | 7,430 | 7,520 | 94,700 |
| 2009/06/08 | 7,590 | 7,610 | 7,480 | 7,500 | 143,900 |
| 2009/06/05 | 7,560 | 7,720 | 7,560 | 7,640 | 225,000 |
| 2009/06/04 | 7,550 | 7,650 | 7,500 | 7,540 | 150,500 |
| 2009/06/03 | 7,370 | 7,560 | 7,370 | 7,520 | 252,500 |
| 2009/06/02 | 7,420 | 7,430 | 7,350 | 7,360 | 188,200 |
| 2009/06/01 | 7,310 | 7,370 | 7,290 | 7,310 | 76,400 |
| 2009/05/29 | 7,390 | 7,390 | 7,270 | 7,320 | 172,600 |
| 2009/05/28 | 7,330 | 7,430 | 7,270 | 7,300 | 194,800 |
| 2009/05/27 | 7,360 | 7,470 | 7,240 | 7,250 | 259,800 |
| 2009/05/26 | 6,980 | 7,360 | 6,950 | 7,260 | 478,400 |
| 2009/05/25 | 6,570 | 6,890 | 6,570 | 6,850 | 388,800 |
| 2009/05/22 | 6,460 | 6,580 | 6,400 | 6,580 | 140,200 |
| 2009/05/21 | 6,650 | 6,710 | 6,460 | 6,490 | 210,300 |
| 2009/05/20 | 6,780 | 6,780 | 6,610 | 6,640 | 229,000 |
| 2009/05/19 | 6,650 | 6,790 | 6,620 | 6,710 | 208,100 |
| 2009/05/18 | 6,710 | 6,790 | 6,600 | 6,600 | 163,700 |
| 2009/05/15 | 6,900 | 6,900 | 6,830 | 6,850 | 236,800 |
| 2009/05/14 | 6,850 | 6,900 | 6,810 | 6,870 | 283,000 |
| 2009/05/13 | 6,780 | 6,920 | 6,780 | 6,840 | 232,800 |
| 2009/05/12 | 6,750 | 6,830 | 6,660 | 6,790 | 211,000 |
| 2009/05/11 | 6,750 | 6,800 | 6,640 | 6,750 | 291,300 |
| 2009/05/08 | 6,850 | 6,940 | 6,740 | 6,830 | 396,600 |
| 2009/05/07 | 6,820 | 6,960 | 6,800 | 6,940 | 188,600 |
| 2009/05/01 | 6,880 | 6,880 | 6,740 | 6,760 | 100,400 |
| 2009/04/30 | 6,900 | 6,980 | 6,810 | 6,820 | 254,600 |
| 2009/04/28 | 6,750 | 6,860 | 6,740 | 6,740 | 262,300 |
| 2009/04/27 | 6,780 | 6,830 | 6,640 | 6,720 | 236,800 |
| 2009/04/24 | 6,600 | 6,870 | 6,550 | 6,780 | 375,200 |
| 2009/04/23 | 6,720 | 6,810 | 6,650 | 6,760 | 388,000 |
| 2009/04/22 | 6,560 | 6,670 | 6,510 | 6,590 | 574,700 |
| 2009/04/21 | 6,170 | 6,270 | 6,050 | 6,260 | 299,700 |
| 2009/04/20 | 6,130 | 6,170 | 6,080 | 6,140 | 156,100 |
| 2009/04/17 | 6,160 | 6,160 | 6,010 | 6,070 | 140,600 |
| 2009/04/16 | 6,200 | 6,220 | 6,030 | 6,110 | 150,800 |
| 2009/04/15 | 6,060 | 6,110 | 5,920 | 6,070 | 208,700 |
| 2009/04/14 | 6,210 | 6,230 | 6,100 | 6,160 | 200,200 |
| 2009/04/13 | 5,980 | 6,240 | 5,980 | 6,210 | 334,000 |
| 2009/04/10 | 5,850 | 5,900 | 5,710 | 5,880 | 374,900 |
| 2009/04/09 | 5,520 | 5,700 | 5,410 | 5,650 | 162,300 |
| 2009/04/08 | 5,350 | 5,490 | 5,320 | 5,460 | 134,500 |
| 2009/04/07 | 5,410 | 5,430 | 5,340 | 5,370 | 159,300 |
| 2009/04/06 | 5,600 | 5,610 | 5,340 | 5,480 | 258,800 |
| 2009/04/03 | 5,850 | 5,870 | 5,550 | 5,600 | 295,700 |
| 2009/04/02 | 5,670 | 5,720 | 5,550 | 5,710 | 134,200 |
| 2009/04/01 | 5,360 | 5,540 | 5,330 | 5,510 | 181,300 |
| 2009/03/31 | 5,300 | 5,440 | 5,200 | 5,260 | 152,600 |
| 2009/03/30 | 5,590 | 5,600 | 5,410 | 5,420 | 192,700 |
| 2009/03/27 | 5,700 | 5,710 | 5,570 | 5,570 | 112,700 |
| 2009/03/26 | 5,500 | 5,630 | 5,470 | 5,600 | 90,600 |
| 2009/03/25 | 5,490 | 5,560 | 5,450 | 5,500 | 123,200 |
| 2009/03/24 | 5,470 | 5,540 | 5,390 | 5,490 | 194,400 |
| 2009/03/23 | 5,200 | 5,410 | 5,130 | 5,390 | 208,800 |
| 2009/03/19 | 5,140 | 5,230 | 5,000 | 5,070 | 275,800 |
| 2009/03/18 | 5,000 | 5,030 | 4,950 | 4,990 | 232,400 |
| 2009/03/17 | 4,940 | 4,960 | 4,850 | 4,920 | 122,600 |
| 2009/03/16 | 4,660 | 4,900 | 4,660 | 4,840 | 184,700 |
| 2009/03/13 | 4,630 | 4,710 | 4,610 | 4,670 | 235,300 |
| 2009/03/12 | 4,620 | 4,720 | 4,600 | 4,640 | 181,800 |
| 2009/03/11 | 4,860 | 4,920 | 4,810 | 4,820 | 150,700 |
| 2009/03/10 | 4,830 | 4,910 | 4,790 | 4,810 | 218,900 |
| 2009/03/09 | 4,910 | 5,010 | 4,870 | 4,880 | 113,700 |
| 2009/03/06 | 4,930 | 5,010 | 4,880 | 4,880 | 226,200 |
| 2009/03/05 | 5,150 | 5,230 | 5,040 | 5,100 | 175,700 |
| 2009/03/04 | 4,850 | 5,080 | 4,800 | 5,060 | 186,200 |
| 2009/03/03 | 4,850 | 5,000 | 4,750 | 4,830 | 289,900 |
| 2009/03/02 | 5,030 | 5,040 | 4,920 | 4,950 | 129,300 |
| 2009/02/27 | 4,980 | 5,170 | 4,920 | 5,080 | 205,600 |
| 2009/02/26 | 4,890 | 5,000 | 4,760 | 4,950 | 247,400 |
| 2009/02/25 | 5,000 | 5,060 | 4,720 | 4,880 | 574,100 |
| 2009/02/24 | 5,120 | 5,170 | 5,000 | 5,100 | 287,900 |
| 2009/02/23 | 5,190 | 5,280 | 5,130 | 5,230 | 189,700 |
| 2009/02/20 | 5,410 | 5,460 | 5,220 | 5,290 | 174,200 |
| 2009/02/19 | 5,520 | 5,660 | 5,380 | 5,410 | 259,200 |
| 2009/02/18 | 5,320 | 5,610 | 5,190 | 5,560 | 507,200 |
| 2009/02/17 | 5,560 | 5,570 | 5,400 | 5,420 | 351,900 |
| 2009/02/16 | 5,780 | 5,790 | 5,580 | 5,600 | 364,600 |
| 2009/02/13 | 5,860 | 5,990 | 5,790 | 5,880 | 354,400 |
| 2009/02/12 | 5,750 | 5,850 | 5,660 | 5,780 | 224,700 |
| 2009/02/10 | 5,380 | 5,850 | 5,380 | 5,780 | 250,000 |
| 2009/02/09 | 6,010 | 6,070 | 5,610 | 5,680 | 440,400 |
| 2009/02/06 | 6,170 | 6,230 | 5,980 | 6,030 | 317,100 |
| 2009/02/05 | 6,280 | 6,330 | 6,150 | 6,180 | 190,900 |
| 2009/02/04 | 6,260 | 6,280 | 6,200 | 6,250 | 240,800 |
| 2009/02/03 | 6,280 | 6,370 | 6,230 | 6,260 | 248,700 |
| 2009/02/02 | 6,280 | 6,350 | 6,210 | 6,270 | 217,900 |
| 2009/01/30 | 6,250 | 6,350 | 6,210 | 6,350 | 198,800 |
| 2009/01/29 | 6,300 | 6,320 | 6,230 | 6,310 | 298,500 |
| 2009/01/28 | 6,380 | 6,410 | 6,240 | 6,260 | 578,200 |
| 2009/01/27 | 6,580 | 6,710 | 6,500 | 6,610 | 455,600 |
| 2009/01/26 | 6,860 | 7,090 | 6,850 | 6,880 | 188,900 |
| 2009/01/23 | 7,030 | 7,040 | 6,950 | 6,960 | 129,600 |
| 2009/01/22 | 6,890 | 7,070 | 6,800 | 6,990 | 396,100 |
| 2009/01/21 | 6,590 | 7,000 | 6,530 | 6,930 | 629,800 |
| 2009/01/20 | 6,560 | 6,630 | 6,480 | 6,610 | 254,300 |
| 2009/01/19 | 6,670 | 6,680 | 6,370 | 6,410 | 186,800 |
| 2009/01/16 | 6,570 | 6,680 | 6,560 | 6,660 | 158,500 |
| 2009/01/15 | 6,400 | 6,640 | 6,300 | 6,540 | 301,100 |
| 2009/01/14 | 6,450 | 6,560 | 6,440 | 6,500 | 267,300 |
| 2009/01/13 | 6,230 | 6,470 | 6,200 | 6,400 | 228,600 |
| 2009/01/09 | 6,290 | 6,420 | 6,270 | 6,390 | 246,000 |
| 2009/01/08 | 6,260 | 6,340 | 6,180 | 6,250 | 464,600 |
| 2009/01/07 | 6,520 | 6,530 | 6,390 | 6,460 | 308,000 |
| 2009/01/06 | 6,700 | 6,720 | 6,480 | 6,490 | 262,900 |
| 2009/01/05 | 7,050 | 7,070 | 6,750 | 6,800 | 96,000 |