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 |
---|---|---|---|---|---|
2011/12/30 | 7,840 | 7,880 | 7,820 | 7,870 | 67,300 |
2011/12/29 | 7,820 | 7,820 | 7,730 | 7,800 | 74,600 |
2011/12/28 | 7,800 | 7,860 | 7,780 | 7,810 | 105,900 |
2011/12/27 | 7,720 | 7,770 | 7,700 | 7,750 | 86,000 |
2011/12/26 | 7,680 | 7,690 | 7,650 | 7,660 | 81,900 |
2011/12/22 | 7,650 | 7,680 | 7,600 | 7,620 | 123,800 |
2011/12/21 | 7,700 | 7,750 | 7,640 | 7,680 | 163,100 |
2011/12/20 | 7,500 | 7,640 | 7,490 | 7,630 | 164,600 |
2011/12/19 | 7,390 | 7,480 | 7,350 | 7,440 | 77,200 |
2011/12/16 | 7,470 | 7,500 | 7,430 | 7,480 | 68,500 |
2011/12/15 | 7,510 | 7,550 | 7,460 | 7,470 | 91,700 |
2011/12/14 | 7,500 | 7,580 | 7,500 | 7,550 | 86,700 |
2011/12/13 | 7,430 | 7,500 | 7,430 | 7,500 | 122,500 |
2011/12/12 | 7,520 | 7,570 | 7,490 | 7,550 | 124,100 |
2011/12/09 | 7,370 | 7,490 | 7,370 | 7,430 | 134,600 |
2011/12/08 | 7,520 | 7,570 | 7,460 | 7,460 | 107,500 |
2011/12/07 | 7,490 | 7,540 | 7,430 | 7,520 | 133,500 |
2011/12/06 | 7,450 | 7,490 | 7,360 | 7,390 | 93,800 |
2011/12/05 | 7,500 | 7,550 | 7,460 | 7,500 | 90,100 |
2011/12/02 | 7,300 | 7,370 | 7,290 | 7,320 | 53,300 |
2011/12/01 | 7,370 | 7,390 | 7,250 | 7,290 | 87,300 |
2011/11/30 | 7,360 | 7,360 | 7,230 | 7,290 | 148,000 |
2011/11/29 | 7,390 | 7,390 | 7,330 | 7,360 | 72,800 |
2011/11/28 | 7,330 | 7,380 | 7,260 | 7,320 | 72,500 |
2011/11/25 | 7,370 | 7,440 | 7,270 | 7,280 | 114,300 |
2011/11/24 | 7,270 | 7,550 | 7,270 | 7,430 | 199,300 |
2011/11/22 | 7,390 | 7,400 | 7,280 | 7,330 | 70,400 |
2011/11/21 | 7,290 | 7,400 | 7,220 | 7,370 | 84,300 |
2011/11/18 | 7,350 | 7,430 | 7,240 | 7,240 | 191,800 |
2011/11/17 | 7,480 | 7,490 | 7,250 | 7,340 | 211,000 |
2011/11/16 | 7,600 | 7,600 | 7,500 | 7,530 | 123,300 |
2011/11/15 | 7,720 | 7,760 | 7,620 | 7,630 | 91,800 |
2011/11/14 | 7,800 | 7,810 | 7,750 | 7,770 | 69,000 |
2011/11/11 | 7,920 | 7,940 | 7,780 | 7,830 | 119,300 |
2011/11/10 | 7,900 | 7,950 | 7,850 | 7,930 | 88,400 |
2011/11/09 | 7,920 | 8,020 | 7,900 | 8,000 | 136,100 |
2011/11/08 | 7,880 | 7,920 | 7,830 | 7,850 | 65,800 |
2011/11/07 | 7,890 | 7,910 | 7,850 | 7,880 | 63,700 |
2011/11/04 | 7,960 | 7,960 | 7,800 | 7,840 | 112,100 |
2011/11/02 | 7,910 | 7,910 | 7,770 | 7,900 | 168,200 |
2011/11/01 | 7,880 | 7,920 | 7,820 | 7,900 | 116,100 |
2011/10/31 | 7,970 | 7,990 | 7,850 | 7,900 | 116,400 |
2011/10/28 | 8,000 | 8,020 | 7,890 | 7,960 | 224,100 |
2011/10/27 | 7,910 | 7,970 | 7,840 | 7,870 | 136,900 |
2011/10/26 | 7,900 | 7,900 | 7,790 | 7,810 | 126,300 |
2011/10/25 | 8,090 | 8,090 | 7,930 | 7,960 | 173,200 |
2011/10/24 | 8,000 | 8,130 | 8,000 | 8,080 | 152,700 |
2011/10/21 | 8,180 | 8,180 | 8,030 | 8,080 | 114,600 |
2011/10/20 | 8,020 | 8,200 | 8,010 | 8,180 | 268,500 |
2011/10/19 | 7,810 | 7,900 | 7,780 | 7,880 | 84,800 |
2011/10/18 | 7,810 | 7,930 | 7,780 | 7,800 | 104,700 |
2011/10/17 | 8,010 | 8,050 | 7,780 | 7,800 | 162,800 |
2011/10/14 | 7,920 | 8,000 | 7,870 | 7,970 | 109,100 |
2011/10/13 | 7,940 | 7,990 | 7,920 | 7,950 | 91,000 |
2011/10/12 | 7,950 | 8,020 | 7,940 | 8,000 | 86,500 |
2011/10/11 | 8,130 | 8,140 | 7,970 | 7,980 | 229,400 |
2011/10/07 | 8,080 | 8,150 | 7,980 | 7,980 | 130,400 |
2011/10/06 | 8,110 | 8,250 | 8,100 | 8,150 | 123,300 |
2011/10/05 | 8,240 | 8,300 | 8,040 | 8,220 | 174,200 |
2011/10/04 | 8,300 | 8,400 | 8,250 | 8,340 | 171,500 |
2011/10/03 | 8,200 | 8,340 | 8,190 | 8,330 | 174,300 |
2011/09/30 | 8,190 | 8,200 | 8,050 | 8,160 | 177,600 |
2011/09/29 | 7,920 | 8,150 | 7,920 | 8,120 | 174,000 |
2011/09/28 | 7,830 | 7,990 | 7,830 | 7,920 | 160,300 |
2011/09/27 | 7,800 | 7,950 | 7,800 | 7,950 | 106,400 |
2011/09/26 | 7,700 | 7,880 | 7,680 | 7,800 | 150,600 |
2011/09/22 | 7,700 | 7,800 | 7,690 | 7,750 | 106,800 |
2011/09/21 | 7,720 | 7,750 | 7,620 | 7,660 | 128,800 |
2011/09/20 | 7,810 | 7,840 | 7,650 | 7,730 | 154,600 |
2011/09/16 | 7,900 | 7,960 | 7,860 | 7,960 | 84,200 |
2011/09/15 | 7,760 | 7,890 | 7,710 | 7,860 | 98,700 |
2011/09/14 | 7,650 | 7,820 | 7,640 | 7,670 | 110,800 |
2011/09/13 | 7,620 | 7,720 | 7,560 | 7,670 | 96,800 |
2011/09/12 | 7,600 | 7,690 | 7,570 | 7,610 | 48,400 |
2011/09/09 | 7,690 | 7,770 | 7,670 | 7,740 | 81,000 |
2011/09/08 | 7,630 | 7,690 | 7,620 | 7,670 | 62,300 |
2011/09/07 | 7,540 | 7,540 | 7,460 | 7,500 | 45,000 |
2011/09/06 | 7,520 | 7,550 | 7,470 | 7,480 | 49,600 |
2011/09/05 | 7,410 | 7,520 | 7,410 | 7,510 | 43,200 |
2011/09/02 | 7,630 | 7,630 | 7,510 | 7,510 | 76,000 |
2011/09/01 | 7,690 | 7,690 | 7,590 | 7,640 | 67,900 |
2011/08/31 | 7,570 | 7,600 | 7,500 | 7,600 | 83,000 |
2011/08/30 | 7,530 | 7,580 | 7,480 | 7,540 | 91,800 |
2011/08/29 | 7,460 | 7,550 | 7,390 | 7,460 | 50,800 |
2011/08/26 | 7,410 | 7,490 | 7,380 | 7,420 | 64,500 |
2011/08/25 | 7,430 | 7,500 | 7,360 | 7,370 | 119,100 |
2011/08/24 | 7,430 | 7,480 | 7,320 | 7,390 | 148,400 |
2011/08/23 | 7,380 | 7,470 | 7,330 | 7,350 | 196,200 |
2011/08/22 | 7,380 | 7,450 | 7,280 | 7,360 | 103,800 |
2011/08/19 | 7,440 | 7,540 | 7,430 | 7,460 | 127,800 |
2011/08/18 | 7,670 | 7,670 | 7,490 | 7,540 | 147,500 |
2011/08/17 | 7,650 | 7,710 | 7,600 | 7,680 | 139,400 |
2011/08/16 | 7,740 | 7,750 | 7,620 | 7,630 | 155,600 |
2011/08/15 | 7,690 | 7,730 | 7,550 | 7,730 | 125,900 |
2011/08/12 | 7,470 | 7,630 | 7,370 | 7,610 | 207,100 |
2011/08/11 | 7,220 | 7,490 | 7,220 | 7,440 | 135,800 |
2011/08/10 | 7,300 | 7,390 | 7,290 | 7,390 | 124,800 |
2011/08/09 | 7,040 | 7,160 | 7,000 | 7,160 | 122,400 |
2011/08/08 | 7,290 | 7,300 | 7,200 | 7,210 | 112,200 |
2011/08/05 | 7,410 | 7,470 | 7,390 | 7,400 | 119,500 |
2011/08/04 | 7,630 | 7,670 | 7,610 | 7,640 | 71,000 |
2011/08/03 | 7,700 | 7,730 | 7,620 | 7,660 | 72,600 |
2011/08/02 | 7,730 | 7,780 | 7,700 | 7,720 | 64,300 |
2011/08/01 | 7,770 | 7,890 | 7,760 | 7,840 | 51,800 |
2011/07/29 | 7,830 | 7,830 | 7,740 | 7,780 | 66,700 |
2011/07/28 | 7,880 | 7,890 | 7,770 | 7,770 | 107,600 |
2011/07/27 | 8,030 | 8,040 | 7,970 | 7,980 | 96,200 |
2011/07/26 | 8,040 | 8,040 | 7,970 | 8,000 | 122,300 |
2011/07/25 | 8,070 | 8,230 | 8,030 | 8,070 | 170,900 |
2011/07/22 | 8,000 | 8,040 | 7,960 | 8,040 | 84,800 |
2011/07/21 | 7,860 | 7,940 | 7,860 | 7,920 | 49,300 |
2011/07/20 | 8,010 | 8,010 | 7,850 | 7,900 | 98,900 |
2011/07/19 | 7,940 | 8,010 | 7,940 | 8,000 | 109,300 |
2011/07/15 | 7,950 | 7,990 | 7,910 | 7,930 | 77,400 |
2011/07/14 | 7,860 | 7,970 | 7,850 | 7,920 | 83,000 |
2011/07/13 | 7,900 | 7,980 | 7,880 | 7,900 | 99,500 |
2011/07/12 | 7,850 | 7,980 | 7,820 | 7,930 | 111,400 |
2011/07/11 | 7,710 | 7,960 | 7,710 | 7,960 | 170,500 |
2011/07/08 | 7,700 | 7,750 | 7,670 | 7,710 | 144,900 |
2011/07/07 | 7,670 | 7,690 | 7,620 | 7,640 | 119,700 |
2011/07/06 | 7,720 | 7,720 | 7,660 | 7,720 | 96,700 |
2011/07/05 | 7,640 | 7,720 | 7,630 | 7,690 | 106,800 |
2011/07/04 | 7,710 | 7,740 | 7,660 | 7,690 | 115,000 |
2011/07/01 | 7,710 | 7,760 | 7,520 | 7,560 | 169,000 |
2011/06/30 | 7,630 | 7,660 | 7,550 | 7,660 | 100,300 |
2011/06/29 | 7,500 | 7,570 | 7,470 | 7,570 | 81,000 |
2011/06/28 | 7,390 | 7,490 | 7,370 | 7,490 | 65,600 |
2011/06/27 | 7,430 | 7,430 | 7,350 | 7,350 | 60,000 |
2011/06/24 | 7,400 | 7,480 | 7,380 | 7,390 | 122,600 |
2011/06/23 | 7,440 | 7,520 | 7,410 | 7,470 | 56,100 |
2011/06/22 | 7,500 | 7,540 | 7,460 | 7,530 | 101,500 |
2011/06/21 | 7,470 | 7,520 | 7,420 | 7,510 | 121,000 |
2011/06/20 | 7,410 | 7,410 | 7,330 | 7,330 | 96,800 |
2011/06/17 | 7,460 | 7,470 | 7,340 | 7,360 | 141,100 |
2011/06/16 | 7,580 | 7,580 | 7,380 | 7,410 | 105,600 |
2011/06/15 | 7,680 | 7,680 | 7,560 | 7,590 | 67,000 |
2011/06/14 | 7,570 | 7,620 | 7,550 | 7,620 | 53,600 |
2011/06/13 | 7,450 | 7,540 | 7,420 | 7,520 | 78,100 |
2011/06/10 | 7,590 | 7,590 | 7,470 | 7,510 | 99,600 |
2011/06/09 | 7,500 | 7,520 | 7,420 | 7,510 | 97,900 |
2011/06/08 | 7,490 | 7,540 | 7,430 | 7,480 | 98,100 |
2011/06/07 | 7,420 | 7,550 | 7,380 | 7,500 | 152,500 |
2011/06/06 | 7,350 | 7,390 | 7,300 | 7,390 | 85,900 |
2011/06/03 | 7,450 | 7,520 | 7,320 | 7,330 | 90,900 |
2011/06/02 | 7,430 | 7,500 | 7,420 | 7,460 | 143,200 |
2011/06/01 | 7,630 | 7,630 | 7,420 | 7,460 | 235,200 |
2011/05/31 | 7,420 | 7,650 | 7,410 | 7,650 | 179,600 |
2011/05/30 | 7,430 | 7,430 | 7,320 | 7,390 | 101,800 |
2011/05/27 | 7,500 | 7,520 | 7,450 | 7,460 | 49,600 |
2011/05/26 | 7,450 | 7,520 | 7,430 | 7,460 | 74,800 |
2011/05/25 | 7,490 | 7,540 | 7,450 | 7,490 | 89,600 |
2011/05/24 | 7,570 | 7,570 | 7,390 | 7,440 | 160,900 |
2011/05/23 | 7,520 | 7,620 | 7,450 | 7,580 | 80,000 |
2011/05/20 | 7,570 | 7,600 | 7,490 | 7,510 | 101,300 |
2011/05/19 | 7,630 | 7,680 | 7,530 | 7,560 | 156,700 |
2011/05/18 | 7,550 | 7,550 | 7,470 | 7,540 | 100,700 |
2011/05/17 | 7,490 | 7,520 | 7,460 | 7,500 | 46,400 |
2011/05/16 | 7,460 | 7,530 | 7,430 | 7,490 | 49,000 |
2011/05/13 | 7,590 | 7,640 | 7,490 | 7,590 | 94,700 |
2011/05/12 | 7,530 | 7,590 | 7,500 | 7,510 | 62,700 |
2011/05/11 | 7,540 | 7,580 | 7,490 | 7,520 | 63,100 |
2011/05/10 | 7,520 | 7,520 | 7,440 | 7,460 | 80,700 |
2011/05/09 | 7,570 | 7,570 | 7,450 | 7,490 | 57,600 |
2011/05/06 | 7,480 | 7,580 | 7,470 | 7,560 | 85,000 |
2011/05/02 | 7,580 | 7,670 | 7,550 | 7,620 | 141,700 |
2011/04/28 | 7,350 | 7,590 | 7,340 | 7,570 | 246,800 |
2011/04/27 | 7,180 | 7,240 | 7,120 | 7,230 | 117,300 |
2011/04/26 | 7,180 | 7,210 | 7,070 | 7,170 | 120,800 |
2011/04/25 | 7,200 | 7,280 | 7,150 | 7,170 | 109,200 |
2011/04/22 | 7,230 | 7,260 | 7,170 | 7,200 | 77,800 |
2011/04/21 | 7,340 | 7,340 | 7,240 | 7,280 | 70,800 |
2011/04/20 | 7,310 | 7,320 | 7,220 | 7,270 | 97,700 |
2011/04/19 | 7,220 | 7,280 | 7,190 | 7,260 | 131,000 |
2011/04/18 | 7,200 | 7,290 | 7,170 | 7,260 | 121,200 |
2011/04/15 | 7,220 | 7,260 | 7,190 | 7,230 | 86,400 |
2011/04/14 | 7,250 | 7,290 | 7,160 | 7,280 | 159,700 |
2011/04/13 | 7,240 | 7,340 | 7,200 | 7,290 | 104,500 |
2011/04/12 | 7,360 | 7,360 | 7,210 | 7,260 | 190,600 |
2011/04/11 | 7,380 | 7,470 | 7,320 | 7,380 | 162,400 |
2011/04/08 | 7,250 | 7,480 | 7,230 | 7,440 | 187,400 |
2011/04/07 | 7,320 | 7,320 | 7,170 | 7,230 | 180,200 |
2011/04/06 | 7,320 | 7,340 | 7,190 | 7,240 | 151,700 |
2011/04/05 | 7,250 | 7,340 | 7,180 | 7,260 | 240,400 |
2011/04/04 | 7,220 | 7,320 | 7,130 | 7,170 | 180,700 |
2011/04/01 | 7,480 | 7,570 | 7,230 | 7,230 | 325,300 |
2011/03/31 | 7,200 | 7,360 | 7,030 | 7,330 | 342,700 |
2011/03/30 | 6,840 | 6,980 | 6,750 | 6,940 | 161,900 |
2011/03/29 | 6,760 | 6,810 | 6,630 | 6,760 | 85,800 |
2011/03/28 | 6,790 | 6,790 | 6,700 | 6,730 | 65,300 |
2011/03/25 | 6,800 | 6,800 | 6,710 | 6,750 | 86,900 |
2011/03/24 | 6,900 | 6,920 | 6,710 | 6,710 | 202,500 |
2011/03/23 | 7,000 | 7,030 | 6,880 | 6,960 | 87,300 |
2011/03/22 | 6,840 | 7,050 | 6,810 | 7,030 | 167,000 |
2011/03/18 | 6,920 | 6,950 | 6,600 | 6,640 | 270,300 |
2011/03/17 | 6,580 | 6,810 | 6,540 | 6,720 | 236,700 |
2011/03/16 | 6,680 | 6,850 | 6,530 | 6,820 | 225,300 |
2011/03/15 | 6,940 | 7,060 | 5,680 | 6,200 | 273,600 |
2011/03/14 | 7,280 | 7,520 | 7,100 | 7,180 | 198,500 |
2011/03/11 | 8,010 | 8,020 | 7,880 | 7,880 | 185,100 |
2011/03/10 | 8,050 | 8,050 | 7,910 | 7,980 | 140,800 |
2011/03/09 | 7,950 | 8,060 | 7,910 | 8,020 | 150,100 |
2011/03/08 | 7,830 | 7,940 | 7,820 | 7,910 | 146,200 |
2011/03/07 | 7,910 | 7,910 | 7,750 | 7,770 | 97,500 |
2011/03/04 | 7,950 | 7,970 | 7,900 | 7,910 | 65,500 |
2011/03/03 | 7,850 | 7,890 | 7,780 | 7,880 | 76,000 |
2011/03/02 | 7,950 | 7,950 | 7,830 | 7,840 | 95,300 |
2011/03/01 | 7,950 | 8,070 | 7,930 | 8,040 | 235,000 |
2011/02/28 | 7,880 | 7,930 | 7,790 | 7,900 | 135,300 |
2011/02/25 | 7,830 | 7,850 | 7,780 | 7,830 | 106,000 |
2011/02/24 | 7,880 | 7,940 | 7,760 | 7,780 | 277,500 |
2011/02/23 | 7,780 | 7,870 | 7,710 | 7,800 | 293,000 |
2011/02/22 | 7,720 | 7,870 | 7,650 | 7,830 | 441,300 |
2011/02/21 | 7,640 | 7,740 | 7,610 | 7,710 | 275,500 |
2011/02/18 | 7,540 | 7,590 | 7,520 | 7,580 | 124,900 |
2011/02/17 | 7,400 | 7,520 | 7,400 | 7,490 | 129,100 |
2011/02/16 | 7,470 | 7,500 | 7,380 | 7,400 | 228,100 |
2011/02/15 | 7,490 | 7,520 | 7,470 | 7,490 | 192,000 |
2011/02/14 | 7,500 | 7,510 | 7,470 | 7,500 | 121,400 |
2011/02/10 | 7,450 | 7,530 | 7,410 | 7,510 | 133,800 |
2011/02/09 | 7,480 | 7,500 | 7,450 | 7,450 | 81,700 |
2011/02/08 | 7,470 | 7,500 | 7,470 | 7,490 | 50,000 |
2011/02/07 | 7,390 | 7,470 | 7,350 | 7,470 | 133,800 |
2011/02/04 | 7,390 | 7,410 | 7,330 | 7,390 | 93,800 |
2011/02/03 | 7,340 | 7,360 | 7,300 | 7,330 | 161,400 |
2011/02/02 | 7,340 | 7,340 | 7,270 | 7,300 | 200,700 |
2011/02/01 | 7,350 | 7,360 | 7,230 | 7,270 | 200,700 |
2011/01/31 | 7,410 | 7,410 | 7,330 | 7,350 | 128,800 |
2011/01/28 | 7,580 | 7,580 | 7,430 | 7,430 | 188,700 |
2011/01/27 | 7,580 | 7,610 | 7,550 | 7,580 | 81,200 |
2011/01/26 | 7,580 | 7,590 | 7,550 | 7,580 | 43,900 |
2011/01/25 | 7,530 | 7,600 | 7,490 | 7,580 | 138,200 |
2011/01/24 | 7,520 | 7,530 | 7,450 | 7,500 | 108,000 |
2011/01/21 | 7,570 | 7,590 | 7,500 | 7,510 | 121,400 |
2011/01/20 | 7,600 | 7,610 | 7,560 | 7,570 | 60,700 |
2011/01/19 | 7,580 | 7,600 | 7,520 | 7,600 | 88,600 |
2011/01/18 | 7,580 | 7,580 | 7,540 | 7,550 | 80,000 |
2011/01/17 | 7,560 | 7,600 | 7,550 | 7,580 | 63,300 |
2011/01/14 | 7,620 | 7,630 | 7,510 | 7,540 | 162,900 |
2011/01/13 | 7,630 | 7,630 | 7,570 | 7,610 | 73,400 |
2011/01/12 | 7,630 | 7,640 | 7,560 | 7,600 | 138,400 |
2011/01/11 | 7,550 | 7,600 | 7,510 | 7,600 | 126,500 |
2011/01/07 | 7,520 | 7,570 | 7,520 | 7,540 | 150,000 |
2011/01/06 | 7,530 | 7,580 | 7,490 | 7,560 | 190,300 |
2011/01/05 | 7,570 | 7,580 | 7,480 | 7,510 | 161,800 |
2011/01/04 | 7,560 | 7,590 | 7,540 | 7,560 | 85,200 |