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 |
|---|---|---|---|---|---|
| 2010/12/30 | 7,610 | 7,610 | 7,530 | 7,530 | 155,300 |
| 2010/12/29 | 7,570 | 7,650 | 7,570 | 7,640 | 137,900 |
| 2010/12/28 | 7,530 | 7,610 | 7,510 | 7,520 | 196,800 |
| 2010/12/27 | 7,480 | 7,570 | 7,480 | 7,530 | 174,000 |
| 2010/12/24 | 7,630 | 7,690 | 7,530 | 7,550 | 239,500 |
| 2010/12/22 | 7,690 | 7,700 | 7,570 | 7,610 | 264,400 |
| 2010/12/21 | 7,760 | 7,780 | 7,710 | 7,720 | 140,400 |
| 2010/12/20 | 7,800 | 7,870 | 7,780 | 7,780 | 172,900 |
| 2010/12/17 | 7,810 | 7,850 | 7,750 | 7,750 | 136,400 |
| 2010/12/16 | 7,780 | 7,880 | 7,760 | 7,820 | 226,500 |
| 2010/12/15 | 7,700 | 7,770 | 7,680 | 7,750 | 115,900 |
| 2010/12/14 | 7,680 | 7,720 | 7,660 | 7,680 | 128,100 |
| 2010/12/13 | 7,680 | 7,740 | 7,650 | 7,680 | 151,600 |
| 2010/12/10 | 7,750 | 7,770 | 7,670 | 7,700 | 117,500 |
| 2010/12/09 | 7,740 | 7,750 | 7,700 | 7,720 | 85,800 |
| 2010/12/08 | 7,730 | 7,740 | 7,670 | 7,740 | 203,200 |
| 2010/12/07 | 7,720 | 7,820 | 7,670 | 7,810 | 152,800 |
| 2010/12/06 | 7,670 | 7,710 | 7,640 | 7,690 | 92,800 |
| 2010/12/03 | 7,730 | 7,740 | 7,660 | 7,670 | 74,600 |
| 2010/12/02 | 7,730 | 7,740 | 7,650 | 7,700 | 73,100 |
| 2010/12/01 | 7,650 | 7,710 | 7,640 | 7,670 | 73,100 |
| 2010/11/30 | 7,790 | 7,790 | 7,640 | 7,640 | 119,200 |
| 2010/11/29 | 7,810 | 7,830 | 7,690 | 7,740 | 155,600 |
| 2010/11/26 | 7,910 | 7,950 | 7,790 | 7,810 | 141,500 |
| 2010/11/25 | 7,960 | 8,060 | 7,880 | 7,970 | 128,100 |
| 2010/11/24 | 7,880 | 8,020 | 7,880 | 7,950 | 77,300 |
| 2010/11/22 | 8,070 | 8,090 | 8,000 | 8,030 | 58,800 |
| 2010/11/19 | 8,050 | 8,090 | 8,000 | 8,030 | 70,000 |
| 2010/11/18 | 7,880 | 8,030 | 7,840 | 8,030 | 74,700 |
| 2010/11/17 | 7,820 | 7,910 | 7,790 | 7,900 | 61,100 |
| 2010/11/16 | 8,020 | 8,020 | 7,670 | 7,900 | 114,600 |
| 2010/11/15 | 8,040 | 8,040 | 7,920 | 7,990 | 67,500 |
| 2010/11/12 | 7,890 | 8,030 | 7,860 | 7,990 | 126,900 |
| 2010/11/11 | 7,870 | 7,950 | 7,810 | 7,930 | 76,600 |
| 2010/11/10 | 7,960 | 7,980 | 7,800 | 7,900 | 124,400 |
| 2010/11/09 | 7,910 | 7,940 | 7,850 | 7,890 | 58,500 |
| 2010/11/08 | 7,980 | 7,990 | 7,890 | 7,900 | 63,100 |
| 2010/11/05 | 7,880 | 8,010 | 7,860 | 7,890 | 78,000 |
| 2010/11/04 | 7,800 | 7,870 | 7,750 | 7,850 | 70,100 |
| 2010/11/02 | 7,710 | 7,720 | 7,630 | 7,680 | 56,600 |
| 2010/11/01 | 7,730 | 7,760 | 7,630 | 7,660 | 76,000 |
| 2010/10/29 | 7,700 | 7,740 | 7,620 | 7,720 | 85,600 |
| 2010/10/28 | 7,830 | 7,870 | 7,670 | 7,670 | 132,000 |
| 2010/10/27 | 7,720 | 7,810 | 7,690 | 7,800 | 107,500 |
| 2010/10/26 | 7,590 | 7,710 | 7,590 | 7,670 | 84,700 |
| 2010/10/25 | 7,670 | 7,730 | 7,630 | 7,650 | 86,000 |
| 2010/10/22 | 7,620 | 7,750 | 7,620 | 7,720 | 81,800 |
| 2010/10/21 | 7,620 | 7,680 | 7,570 | 7,660 | 110,200 |
| 2010/10/20 | 7,760 | 7,760 | 7,480 | 7,610 | 240,900 |
| 2010/10/19 | 7,710 | 7,820 | 7,680 | 7,750 | 71,900 |
| 2010/10/18 | 7,710 | 7,780 | 7,680 | 7,710 | 72,100 |
| 2010/10/15 | 7,800 | 7,800 | 7,650 | 7,670 | 100,700 |
| 2010/10/14 | 7,820 | 7,870 | 7,800 | 7,840 | 143,300 |
| 2010/10/13 | 7,700 | 7,810 | 7,660 | 7,680 | 126,200 |
| 2010/10/12 | 7,820 | 7,840 | 7,630 | 7,680 | 157,200 |
| 2010/10/08 | 7,930 | 7,980 | 7,800 | 7,820 | 106,600 |
| 2010/10/07 | 7,850 | 7,980 | 7,850 | 7,980 | 138,100 |
| 2010/10/06 | 7,910 | 7,910 | 7,830 | 7,890 | 133,600 |
| 2010/10/05 | 7,870 | 7,980 | 7,730 | 7,930 | 187,700 |
| 2010/10/04 | 7,950 | 8,010 | 7,850 | 7,930 | 167,600 |
| 2010/10/01 | 7,830 | 8,030 | 7,810 | 8,010 | 226,200 |
| 2010/09/30 | 7,960 | 7,980 | 7,750 | 7,750 | 107,400 |
| 2010/09/29 | 7,890 | 7,950 | 7,850 | 7,930 | 117,600 |
| 2010/09/28 | 7,850 | 7,890 | 7,810 | 7,830 | 81,400 |
| 2010/09/27 | 7,730 | 7,880 | 7,680 | 7,840 | 220,300 |
| 2010/09/24 | 7,460 | 7,650 | 7,420 | 7,590 | 209,600 |
| 2010/09/22 | 7,580 | 7,610 | 7,530 | 7,540 | 84,700 |
| 2010/09/21 | 7,730 | 7,730 | 7,610 | 7,630 | 96,400 |
| 2010/09/17 | 7,710 | 7,740 | 7,660 | 7,730 | 107,700 |
| 2010/09/16 | 7,780 | 7,780 | 7,650 | 7,660 | 66,100 |
| 2010/09/15 | 7,730 | 7,800 | 7,700 | 7,720 | 107,900 |
| 2010/09/14 | 7,700 | 7,820 | 7,680 | 7,710 | 199,800 |
| 2010/09/13 | 7,590 | 7,650 | 7,530 | 7,650 | 151,300 |
| 2010/09/10 | 7,530 | 7,610 | 7,510 | 7,510 | 153,800 |
| 2010/09/09 | 7,520 | 7,520 | 7,470 | 7,510 | 85,500 |
| 2010/09/08 | 7,490 | 7,540 | 7,450 | 7,500 | 87,300 |
| 2010/09/07 | 7,570 | 7,640 | 7,520 | 7,520 | 183,000 |
| 2010/09/06 | 7,600 | 7,600 | 7,460 | 7,530 | 255,500 |
| 2010/09/03 | 7,760 | 7,800 | 7,620 | 7,630 | 95,700 |
| 2010/09/02 | 7,760 | 7,800 | 7,690 | 7,800 | 65,500 |
| 2010/09/01 | 7,660 | 7,750 | 7,610 | 7,730 | 79,400 |
| 2010/08/31 | 7,860 | 7,870 | 7,620 | 7,650 | 130,800 |
| 2010/08/30 | 7,940 | 8,030 | 7,920 | 7,950 | 62,900 |
| 2010/08/27 | 7,830 | 7,930 | 7,830 | 7,900 | 59,200 |
| 2010/08/26 | 7,840 | 7,840 | 7,740 | 7,840 | 102,700 |
| 2010/08/25 | 7,750 | 7,950 | 7,750 | 7,860 | 80,000 |
| 2010/08/24 | 7,780 | 7,990 | 7,740 | 7,850 | 112,900 |
| 2010/08/23 | 7,910 | 7,920 | 7,840 | 7,870 | 90,200 |
| 2010/08/20 | 8,030 | 8,030 | 7,950 | 7,960 | 104,400 |
| 2010/08/19 | 7,940 | 8,070 | 7,940 | 8,050 | 84,600 |
| 2010/08/18 | 7,960 | 7,990 | 7,880 | 7,940 | 188,100 |
| 2010/08/17 | 8,050 | 8,070 | 7,950 | 8,010 | 110,800 |
| 2010/08/16 | 8,000 | 8,120 | 7,970 | 8,050 | 102,600 |
| 2010/08/13 | 7,990 | 8,040 | 7,900 | 8,000 | 130,800 |
| 2010/08/12 | 7,850 | 8,030 | 7,820 | 8,030 | 156,800 |
| 2010/08/11 | 7,930 | 8,000 | 7,830 | 7,990 | 111,000 |
| 2010/08/10 | 7,960 | 8,010 | 7,850 | 7,920 | 68,000 |
| 2010/08/09 | 7,880 | 7,980 | 7,860 | 7,960 | 48,300 |
| 2010/08/06 | 7,830 | 7,890 | 7,830 | 7,880 | 57,100 |
| 2010/08/05 | 7,860 | 7,920 | 7,830 | 7,910 | 71,500 |
| 2010/08/04 | 7,870 | 7,870 | 7,790 | 7,830 | 79,800 |
| 2010/08/03 | 7,800 | 7,890 | 7,790 | 7,860 | 80,000 |
| 2010/08/02 | 7,840 | 7,900 | 7,770 | 7,790 | 58,700 |
| 2010/07/30 | 8,010 | 8,010 | 7,800 | 7,830 | 137,800 |
| 2010/07/29 | 8,110 | 8,110 | 8,000 | 8,000 | 79,700 |
| 2010/07/28 | 8,120 | 8,130 | 8,000 | 8,120 | 71,100 |
| 2010/07/27 | 7,970 | 8,070 | 7,940 | 8,050 | 68,200 |
| 2010/07/26 | 8,050 | 8,050 | 7,970 | 7,970 | 113,700 |
| 2010/07/23 | 8,060 | 8,100 | 7,980 | 8,060 | 91,500 |
| 2010/07/22 | 8,050 | 8,080 | 7,960 | 7,980 | 107,800 |
| 2010/07/21 | 8,100 | 8,140 | 8,050 | 8,060 | 65,300 |
| 2010/07/20 | 7,990 | 8,140 | 7,970 | 8,100 | 83,200 |
| 2010/07/16 | 8,130 | 8,250 | 8,010 | 8,040 | 138,200 |
| 2010/07/15 | 8,380 | 8,420 | 8,080 | 8,190 | 190,500 |
| 2010/07/14 | 8,420 | 8,530 | 8,370 | 8,500 | 158,200 |
| 2010/07/13 | 8,110 | 8,420 | 8,110 | 8,360 | 253,800 |
| 2010/07/12 | 8,280 | 8,280 | 8,110 | 8,120 | 61,700 |
| 2010/07/09 | 8,180 | 8,310 | 8,110 | 8,290 | 128,100 |
| 2010/07/08 | 8,310 | 8,320 | 8,180 | 8,200 | 63,300 |
| 2010/07/07 | 8,220 | 8,220 | 8,150 | 8,200 | 98,500 |
| 2010/07/06 | 8,130 | 8,200 | 8,050 | 8,190 | 79,500 |
| 2010/07/05 | 7,970 | 8,130 | 7,960 | 8,130 | 71,500 |
| 2010/07/02 | 8,020 | 8,020 | 7,940 | 7,980 | 65,000 |
| 2010/07/01 | 8,050 | 8,250 | 7,960 | 7,980 | 191,000 |
| 2010/06/30 | 8,020 | 8,150 | 7,930 | 8,040 | 134,500 |
| 2010/06/29 | 8,140 | 8,230 | 8,100 | 8,170 | 105,000 |
| 2010/06/28 | 8,260 | 8,320 | 8,170 | 8,180 | 104,000 |
| 2010/06/25 | 8,310 | 8,390 | 8,300 | 8,330 | 155,900 |
| 2010/06/24 | 8,230 | 8,480 | 8,220 | 8,300 | 207,000 |
| 2010/06/23 | 8,240 | 8,260 | 8,140 | 8,140 | 68,300 |
| 2010/06/22 | 8,330 | 8,350 | 8,240 | 8,280 | 73,100 |
| 2010/06/21 | 8,190 | 8,420 | 8,180 | 8,400 | 178,000 |
| 2010/06/18 | 8,140 | 8,160 | 8,050 | 8,140 | 83,800 |
| 2010/06/17 | 8,130 | 8,240 | 8,080 | 8,100 | 106,800 |
| 2010/06/16 | 8,100 | 8,340 | 8,080 | 8,220 | 211,700 |
| 2010/06/15 | 8,090 | 8,090 | 7,960 | 7,990 | 151,700 |
| 2010/06/14 | 8,130 | 8,190 | 8,020 | 8,160 | 83,900 |
| 2010/06/11 | 8,000 | 8,160 | 7,960 | 8,130 | 114,500 |
| 2010/06/10 | 7,940 | 8,050 | 7,920 | 7,970 | 82,900 |
| 2010/06/09 | 8,070 | 8,100 | 7,920 | 7,950 | 150,300 |
| 2010/06/08 | 8,080 | 8,190 | 8,060 | 8,150 | 67,000 |
| 2010/06/07 | 8,260 | 8,260 | 8,060 | 8,080 | 87,100 |
| 2010/06/04 | 8,330 | 8,450 | 8,260 | 8,400 | 111,200 |
| 2010/06/03 | 8,300 | 8,380 | 8,260 | 8,310 | 78,100 |
| 2010/06/02 | 8,250 | 8,320 | 8,140 | 8,150 | 85,400 |
| 2010/06/01 | 8,310 | 8,390 | 8,280 | 8,350 | 64,600 |
| 2010/05/31 | 8,230 | 8,340 | 8,230 | 8,280 | 84,400 |
| 2010/05/28 | 8,230 | 8,340 | 8,180 | 8,260 | 175,500 |
| 2010/05/27 | 8,250 | 8,290 | 8,090 | 8,170 | 218,100 |
| 2010/05/26 | 8,440 | 8,500 | 8,280 | 8,280 | 260,500 |
| 2010/05/25 | 8,520 | 8,580 | 8,330 | 8,370 | 224,800 |
| 2010/05/24 | 8,610 | 8,720 | 8,560 | 8,670 | 118,000 |
| 2010/05/21 | 8,780 | 8,840 | 8,670 | 8,680 | 193,500 |
| 2010/05/20 | 9,030 | 9,070 | 8,930 | 8,980 | 204,800 |
| 2010/05/19 | 9,020 | 9,070 | 8,950 | 9,060 | 129,100 |
| 2010/05/18 | 9,150 | 9,230 | 9,070 | 9,120 | 152,100 |
| 2010/05/17 | 9,200 | 9,310 | 9,080 | 9,160 | 144,200 |
| 2010/05/14 | 9,410 | 9,410 | 9,220 | 9,260 | 109,500 |
| 2010/05/13 | 9,150 | 9,420 | 9,090 | 9,400 | 241,400 |
| 2010/05/12 | 9,150 | 9,170 | 9,040 | 9,040 | 153,100 |
| 2010/05/11 | 9,400 | 9,400 | 9,200 | 9,210 | 93,300 |
| 2010/05/10 | 9,140 | 9,280 | 9,070 | 9,250 | 126,800 |
| 2010/05/07 | 9,350 | 9,350 | 9,160 | 9,170 | 219,900 |
| 2010/05/06 | 9,470 | 9,540 | 9,380 | 9,410 | 162,000 |
| 2010/04/30 | 9,500 | 9,570 | 9,420 | 9,470 | 156,100 |
| 2010/04/28 | 9,460 | 9,500 | 9,350 | 9,390 | 137,300 |
| 2010/04/27 | 9,320 | 9,630 | 9,310 | 9,610 | 387,200 |
| 2010/04/26 | 9,230 | 9,280 | 9,180 | 9,260 | 127,100 |
| 2010/04/23 | 9,070 | 9,230 | 9,050 | 9,200 | 192,200 |
| 2010/04/22 | 9,080 | 9,120 | 8,960 | 9,060 | 222,900 |
| 2010/04/21 | 9,170 | 9,200 | 9,050 | 9,160 | 184,700 |
| 2010/04/20 | 9,200 | 9,290 | 9,060 | 9,120 | 277,900 |
| 2010/04/19 | 9,150 | 9,230 | 9,140 | 9,190 | 149,400 |
| 2010/04/16 | 9,200 | 9,270 | 9,170 | 9,230 | 240,000 |
| 2010/04/15 | 9,170 | 9,290 | 9,130 | 9,280 | 165,100 |
| 2010/04/14 | 9,320 | 9,340 | 9,170 | 9,220 | 199,900 |
| 2010/04/13 | 9,300 | 9,390 | 9,160 | 9,230 | 254,200 |
| 2010/04/12 | 9,350 | 9,470 | 9,270 | 9,290 | 231,100 |
| 2010/04/09 | 8,990 | 9,340 | 8,980 | 9,340 | 418,200 |
| 2010/04/08 | 8,900 | 8,990 | 8,880 | 8,960 | 281,100 |
| 2010/04/07 | 8,650 | 9,000 | 8,620 | 8,960 | 522,600 |
| 2010/04/06 | 8,480 | 8,620 | 8,460 | 8,620 | 207,700 |
| 2010/04/05 | 8,440 | 8,470 | 8,380 | 8,470 | 208,500 |
| 2010/04/02 | 8,600 | 8,620 | 8,330 | 8,440 | 322,100 |
| 2010/04/01 | 8,400 | 8,550 | 8,340 | 8,520 | 295,000 |
| 2010/03/31 | 8,300 | 8,340 | 8,220 | 8,280 | 195,000 |
| 2010/03/30 | 7,960 | 8,250 | 7,950 | 8,220 | 255,400 |
| 2010/03/29 | 8,060 | 8,080 | 7,910 | 7,940 | 219,600 |
| 2010/03/26 | 7,920 | 8,060 | 7,890 | 8,060 | 232,100 |
| 2010/03/25 | 8,250 | 8,250 | 8,000 | 8,010 | 202,700 |
| 2010/03/24 | 8,220 | 8,250 | 8,160 | 8,240 | 149,700 |
| 2010/03/23 | 8,180 | 8,250 | 8,070 | 8,160 | 153,800 |
| 2010/03/19 | 8,300 | 8,320 | 8,210 | 8,280 | 183,200 |
| 2010/03/18 | 8,070 | 8,330 | 8,060 | 8,250 | 375,800 |
| 2010/03/17 | 7,970 | 8,070 | 7,940 | 8,050 | 155,700 |
| 2010/03/16 | 7,970 | 8,000 | 7,890 | 7,900 | 105,900 |
| 2010/03/15 | 7,940 | 7,980 | 7,880 | 7,970 | 160,100 |
| 2010/03/12 | 7,710 | 7,820 | 7,690 | 7,790 | 201,600 |
| 2010/03/11 | 7,800 | 7,840 | 7,740 | 7,770 | 117,100 |
| 2010/03/10 | 7,950 | 7,960 | 7,840 | 7,860 | 116,800 |
| 2010/03/09 | 7,920 | 7,950 | 7,860 | 7,880 | 97,000 |
| 2010/03/08 | 7,820 | 7,880 | 7,800 | 7,880 | 122,800 |
| 2010/03/05 | 7,750 | 7,770 | 7,680 | 7,770 | 131,000 |
| 2010/03/04 | 7,700 | 7,720 | 7,610 | 7,630 | 91,900 |
| 2010/03/03 | 7,740 | 7,760 | 7,660 | 7,700 | 69,200 |
| 2010/03/02 | 7,730 | 7,750 | 7,670 | 7,710 | 55,500 |
| 2010/03/01 | 7,730 | 7,760 | 7,690 | 7,740 | 54,600 |
| 2010/02/26 | 7,680 | 7,760 | 7,640 | 7,740 | 103,500 |
| 2010/02/25 | 7,740 | 7,740 | 7,650 | 7,670 | 77,800 |
| 2010/02/24 | 7,720 | 7,760 | 7,630 | 7,710 | 144,100 |
| 2010/02/23 | 7,840 | 7,850 | 7,760 | 7,820 | 73,300 |
| 2010/02/22 | 7,890 | 7,900 | 7,800 | 7,830 | 81,100 |
| 2010/02/19 | 7,880 | 7,890 | 7,790 | 7,790 | 87,400 |
| 2010/02/18 | 7,810 | 7,910 | 7,810 | 7,910 | 71,000 |
| 2010/02/17 | 7,940 | 7,950 | 7,790 | 7,890 | 71,000 |
| 2010/02/16 | 7,790 | 7,870 | 7,790 | 7,850 | 120,200 |
| 2010/02/15 | 7,930 | 7,940 | 7,830 | 7,850 | 96,700 |
| 2010/02/12 | 7,980 | 7,990 | 7,880 | 7,930 | 129,800 |
| 2010/02/10 | 7,800 | 8,120 | 7,770 | 8,030 | 261,100 |
| 2010/02/09 | 7,700 | 7,770 | 7,660 | 7,720 | 141,300 |
| 2010/02/08 | 7,850 | 7,860 | 7,730 | 7,750 | 95,700 |
| 2010/02/05 | 7,960 | 7,970 | 7,840 | 7,860 | 106,100 |
| 2010/02/04 | 8,050 | 8,100 | 7,940 | 7,990 | 83,400 |
| 2010/02/03 | 7,980 | 8,100 | 7,980 | 7,990 | 103,500 |
| 2010/02/02 | 7,960 | 7,980 | 7,880 | 7,980 | 91,500 |
| 2010/02/01 | 7,980 | 7,980 | 7,820 | 7,900 | 119,100 |
| 2010/01/29 | 7,940 | 8,050 | 7,890 | 7,930 | 197,800 |
| 2010/01/28 | 8,030 | 8,050 | 7,930 | 7,960 | 158,700 |
| 2010/01/27 | 8,090 | 8,130 | 8,030 | 8,080 | 108,200 |
| 2010/01/26 | 8,170 | 8,200 | 8,060 | 8,080 | 199,600 |
| 2010/01/25 | 8,260 | 8,330 | 8,200 | 8,200 | 127,400 |
| 2010/01/22 | 8,430 | 8,460 | 8,330 | 8,390 | 143,800 |
| 2010/01/21 | 8,470 | 8,560 | 8,450 | 8,460 | 165,300 |
| 2010/01/20 | 8,670 | 8,700 | 8,550 | 8,590 | 131,900 |
| 2010/01/19 | 8,520 | 8,680 | 8,430 | 8,670 | 188,000 |
| 2010/01/18 | 8,500 | 8,550 | 8,450 | 8,540 | 138,100 |
| 2010/01/15 | 8,340 | 8,460 | 8,310 | 8,440 | 229,100 |
| 2010/01/14 | 8,330 | 8,340 | 8,230 | 8,320 | 130,700 |
| 2010/01/13 | 8,400 | 8,470 | 8,280 | 8,380 | 140,600 |
| 2010/01/12 | 8,290 | 8,420 | 8,230 | 8,390 | 232,500 |
| 2010/01/08 | 8,550 | 8,550 | 8,360 | 8,390 | 220,100 |
| 2010/01/07 | 8,650 | 8,710 | 8,530 | 8,570 | 167,200 |
| 2010/01/06 | 8,730 | 8,750 | 8,680 | 8,710 | 118,000 |
| 2010/01/05 | 8,850 | 8,850 | 8,680 | 8,760 | 177,200 |
| 2010/01/04 | 8,990 | 8,990 | 8,830 | 8,860 | 81,500 |