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 |
---|---|---|---|---|---|
2012/12/28 | 8,350 | 8,430 | 8,300 | 8,380 | 134,300 |
2012/12/27 | 8,370 | 8,370 | 8,250 | 8,270 | 132,800 |
2012/12/26 | 8,280 | 8,340 | 8,260 | 8,340 | 59,500 |
2012/12/25 | 8,350 | 8,370 | 8,280 | 8,280 | 64,500 |
2012/12/21 | 8,380 | 8,400 | 8,290 | 8,310 | 142,500 |
2012/12/20 | 8,410 | 8,450 | 8,360 | 8,380 | 121,000 |
2012/12/19 | 8,500 | 8,510 | 8,400 | 8,410 | 185,800 |
2012/12/18 | 8,530 | 8,570 | 8,440 | 8,540 | 83,300 |
2012/12/17 | 8,390 | 8,520 | 8,340 | 8,520 | 125,500 |
2012/12/14 | 8,510 | 8,580 | 8,390 | 8,400 | 197,400 |
2012/12/13 | 8,660 | 8,680 | 8,500 | 8,530 | 131,500 |
2012/12/12 | 8,760 | 8,760 | 8,650 | 8,660 | 106,800 |
2012/12/11 | 8,760 | 8,810 | 8,740 | 8,750 | 82,000 |
2012/12/10 | 8,700 | 8,750 | 8,670 | 8,750 | 72,200 |
2012/12/07 | 8,700 | 8,720 | 8,630 | 8,650 | 143,500 |
2012/12/06 | 8,590 | 8,660 | 8,580 | 8,650 | 153,200 |
2012/12/05 | 8,400 | 8,530 | 8,390 | 8,530 | 136,200 |
2012/12/04 | 8,440 | 8,450 | 8,330 | 8,400 | 112,100 |
2012/12/03 | 8,500 | 8,500 | 8,390 | 8,440 | 122,900 |
2012/11/30 | 8,440 | 8,440 | 8,320 | 8,330 | 102,500 |
2012/11/29 | 8,420 | 8,420 | 8,380 | 8,380 | 64,900 |
2012/11/28 | 8,360 | 8,430 | 8,320 | 8,330 | 78,400 |
2012/11/27 | 8,170 | 8,320 | 8,160 | 8,300 | 128,600 |
2012/11/26 | 8,360 | 8,360 | 8,090 | 8,100 | 160,900 |
2012/11/22 | 8,260 | 8,270 | 8,170 | 8,180 | 160,600 |
2012/11/21 | 8,190 | 8,230 | 8,150 | 8,230 | 72,300 |
2012/11/20 | 8,140 | 8,200 | 8,110 | 8,130 | 98,400 |
2012/11/19 | 8,170 | 8,210 | 8,130 | 8,140 | 115,200 |
2012/11/16 | 8,190 | 8,190 | 8,060 | 8,110 | 167,000 |
2012/11/15 | 8,300 | 8,300 | 8,190 | 8,200 | 217,300 |
2012/11/14 | 8,340 | 8,400 | 8,280 | 8,290 | 191,500 |
2012/11/13 | 8,100 | 8,210 | 8,070 | 8,210 | 139,000 |
2012/11/12 | 8,100 | 8,120 | 8,010 | 8,040 | 73,400 |
2012/11/09 | 8,020 | 8,160 | 8,010 | 8,150 | 117,600 |
2012/11/08 | 8,060 | 8,090 | 8,040 | 8,060 | 76,800 |
2012/11/07 | 8,130 | 8,220 | 8,100 | 8,120 | 123,100 |
2012/11/06 | 8,100 | 8,150 | 8,030 | 8,090 | 98,000 |
2012/11/05 | 8,220 | 8,220 | 8,080 | 8,100 | 83,500 |
2012/11/02 | 8,300 | 8,320 | 8,240 | 8,260 | 91,700 |
2012/11/01 | 8,350 | 8,350 | 8,230 | 8,270 | 78,200 |
2012/10/31 | 8,280 | 8,320 | 8,210 | 8,320 | 138,300 |
2012/10/30 | 8,270 | 8,300 | 8,200 | 8,210 | 78,800 |
2012/10/29 | 8,280 | 8,320 | 8,230 | 8,240 | 89,300 |
2012/10/26 | 8,370 | 8,370 | 8,270 | 8,280 | 90,400 |
2012/10/25 | 8,200 | 8,340 | 8,200 | 8,340 | 126,700 |
2012/10/24 | 8,160 | 8,290 | 8,150 | 8,250 | 135,300 |
2012/10/23 | 8,150 | 8,260 | 8,120 | 8,180 | 172,700 |
2012/10/22 | 8,240 | 8,290 | 8,160 | 8,270 | 139,200 |
2012/10/19 | 8,450 | 8,450 | 8,230 | 8,240 | 163,700 |
2012/10/18 | 8,350 | 8,500 | 8,280 | 8,470 | 296,300 |
2012/10/17 | 8,200 | 8,360 | 8,170 | 8,360 | 180,400 |
2012/10/16 | 8,090 | 8,220 | 8,070 | 8,180 | 139,100 |
2012/10/15 | 8,080 | 8,110 | 8,020 | 8,070 | 86,600 |
2012/10/12 | 8,040 | 8,120 | 8,000 | 8,070 | 120,300 |
2012/10/11 | 8,110 | 8,170 | 8,060 | 8,070 | 154,000 |
2012/10/10 | 8,280 | 8,300 | 8,150 | 8,190 | 130,200 |
2012/10/09 | 8,290 | 8,410 | 8,270 | 8,380 | 183,700 |
2012/10/05 | 8,270 | 8,350 | 8,220 | 8,300 | 202,200 |
2012/10/04 | 8,330 | 8,350 | 8,250 | 8,270 | 153,600 |
2012/10/03 | 8,350 | 8,450 | 8,250 | 8,400 | 285,600 |
2012/10/02 | 8,730 | 8,740 | 8,280 | 8,440 | 346,800 |
2012/10/01 | 9,050 | 9,050 | 8,780 | 8,800 | 130,700 |
2012/09/28 | 9,100 | 9,110 | 8,940 | 9,090 | 184,500 |
2012/09/27 | 9,010 | 9,120 | 8,990 | 9,120 | 78,000 |
2012/09/26 | 9,040 | 9,100 | 8,990 | 9,040 | 104,800 |
2012/09/25 | 8,890 | 9,080 | 8,890 | 9,070 | 126,700 |
2012/09/24 | 9,070 | 9,170 | 9,020 | 9,150 | 115,600 |
2012/09/21 | 8,980 | 9,050 | 8,950 | 9,000 | 131,900 |
2012/09/20 | 9,040 | 9,070 | 8,930 | 8,980 | 175,300 |
2012/09/19 | 8,950 | 9,050 | 8,950 | 9,040 | 95,400 |
2012/09/18 | 9,110 | 9,170 | 8,940 | 9,000 | 147,800 |
2012/09/14 | 9,200 | 9,220 | 9,030 | 9,050 | 120,700 |
2012/09/13 | 9,200 | 9,220 | 9,150 | 9,160 | 87,500 |
2012/09/12 | 9,040 | 9,160 | 8,980 | 9,160 | 124,400 |
2012/09/11 | 8,960 | 9,020 | 8,870 | 9,020 | 93,000 |
2012/09/10 | 8,850 | 9,010 | 8,840 | 8,990 | 120,000 |
2012/09/07 | 8,990 | 9,040 | 8,920 | 8,980 | 174,100 |
2012/09/06 | 8,950 | 9,060 | 8,950 | 8,980 | 82,800 |
2012/09/05 | 8,940 | 9,030 | 8,900 | 8,950 | 49,800 |
2012/09/04 | 9,060 | 9,060 | 8,930 | 8,970 | 105,300 |
2012/09/03 | 9,290 | 9,290 | 9,090 | 9,100 | 129,000 |
2012/08/31 | 9,160 | 9,340 | 9,140 | 9,290 | 145,600 |
2012/08/30 | 9,230 | 9,260 | 9,180 | 9,210 | 62,300 |
2012/08/29 | 9,240 | 9,290 | 9,230 | 9,260 | 66,000 |
2012/08/28 | 9,270 | 9,270 | 9,170 | 9,190 | 56,400 |
2012/08/27 | 9,340 | 9,370 | 9,260 | 9,270 | 64,700 |
2012/08/24 | 9,340 | 9,350 | 9,200 | 9,230 | 128,300 |
2012/08/23 | 9,270 | 9,360 | 9,220 | 9,340 | 94,500 |
2012/08/22 | 9,260 | 9,300 | 9,220 | 9,270 | 115,000 |
2012/08/21 | 9,350 | 9,350 | 9,250 | 9,250 | 76,100 |
2012/08/20 | 9,270 | 9,400 | 9,250 | 9,350 | 137,000 |
2012/08/17 | 9,400 | 9,400 | 9,170 | 9,190 | 266,600 |
2012/08/16 | 9,180 | 9,340 | 9,180 | 9,320 | 149,000 |
2012/08/15 | 9,390 | 9,400 | 9,270 | 9,340 | 159,000 |
2012/08/14 | 9,190 | 9,390 | 9,180 | 9,320 | 190,100 |
2012/08/13 | 9,040 | 9,170 | 9,010 | 9,150 | 60,100 |
2012/08/10 | 9,100 | 9,100 | 9,010 | 9,060 | 96,800 |
2012/08/09 | 8,960 | 9,120 | 8,950 | 9,100 | 137,700 |
2012/08/08 | 9,000 | 9,180 | 8,950 | 8,990 | 204,800 |
2012/08/07 | 8,920 | 8,990 | 8,910 | 8,960 | 151,000 |
2012/08/06 | 9,060 | 9,130 | 8,930 | 8,990 | 134,800 |
2012/08/03 | 9,100 | 9,110 | 9,030 | 9,050 | 74,800 |
2012/08/02 | 9,180 | 9,200 | 9,050 | 9,150 | 82,100 |
2012/08/01 | 9,030 | 9,150 | 9,030 | 9,110 | 67,200 |
2012/07/31 | 9,130 | 9,190 | 9,060 | 9,100 | 84,400 |
2012/07/30 | 8,950 | 9,090 | 8,930 | 9,090 | 89,800 |
2012/07/27 | 9,050 | 9,090 | 8,880 | 8,980 | 131,600 |
2012/07/26 | 9,130 | 9,130 | 8,990 | 9,080 | 76,900 |
2012/07/25 | 9,000 | 9,160 | 8,960 | 9,130 | 162,300 |
2012/07/24 | 9,100 | 9,170 | 9,000 | 9,020 | 180,900 |
2012/07/23 | 9,180 | 9,260 | 9,120 | 9,140 | 136,500 |
2012/07/20 | 9,250 | 9,350 | 9,140 | 9,310 | 147,400 |
2012/07/19 | 9,490 | 9,540 | 9,350 | 9,400 | 103,500 |
2012/07/18 | 9,530 | 9,570 | 9,450 | 9,470 | 86,400 |
2012/07/17 | 9,440 | 9,580 | 9,420 | 9,550 | 112,200 |
2012/07/13 | 9,360 | 9,450 | 9,360 | 9,400 | 120,300 |
2012/07/12 | 9,360 | 9,450 | 9,360 | 9,430 | 109,300 |
2012/07/11 | 9,310 | 9,400 | 9,240 | 9,360 | 144,200 |
2012/07/10 | 9,240 | 9,370 | 9,240 | 9,260 | 76,500 |
2012/07/09 | 9,200 | 9,290 | 9,200 | 9,250 | 64,900 |
2012/07/06 | 9,230 | 9,320 | 9,190 | 9,260 | 73,600 |
2012/07/05 | 9,300 | 9,310 | 9,160 | 9,240 | 94,700 |
2012/07/04 | 9,260 | 9,320 | 9,250 | 9,290 | 87,600 |
2012/07/03 | 9,020 | 9,250 | 9,020 | 9,250 | 114,600 |
2012/07/02 | 9,360 | 9,370 | 8,990 | 9,070 | 223,500 |
2012/06/29 | 9,030 | 9,230 | 8,950 | 9,210 | 141,300 |
2012/06/28 | 8,820 | 9,020 | 8,820 | 9,010 | 134,500 |
2012/06/27 | 8,670 | 8,790 | 8,630 | 8,780 | 119,800 |
2012/06/26 | 8,630 | 8,760 | 8,590 | 8,700 | 184,900 |
2012/06/25 | 8,730 | 8,750 | 8,560 | 8,580 | 162,600 |
2012/06/22 | 8,720 | 8,720 | 8,460 | 8,580 | 226,600 |
2012/06/21 | 8,770 | 8,790 | 8,720 | 8,780 | 103,300 |
2012/06/20 | 8,670 | 8,840 | 8,670 | 8,820 | 111,300 |
2012/06/19 | 8,660 | 8,710 | 8,560 | 8,600 | 122,400 |
2012/06/18 | 8,630 | 8,680 | 8,570 | 8,610 | 87,000 |
2012/06/15 | 8,520 | 8,590 | 8,500 | 8,540 | 187,000 |
2012/06/14 | 8,650 | 8,750 | 8,550 | 8,590 | 170,000 |
2012/06/13 | 8,820 | 8,900 | 8,680 | 8,680 | 193,900 |
2012/06/12 | 8,900 | 8,940 | 8,810 | 8,840 | 55,200 |
2012/06/11 | 8,980 | 9,020 | 8,920 | 8,960 | 49,300 |
2012/06/08 | 9,040 | 9,040 | 8,870 | 8,910 | 119,300 |
2012/06/07 | 8,960 | 9,020 | 8,950 | 9,010 | 126,900 |
2012/06/06 | 8,970 | 9,050 | 8,910 | 9,000 | 149,200 |
2012/06/05 | 9,020 | 9,070 | 8,940 | 9,020 | 124,600 |
2012/06/04 | 8,820 | 9,020 | 8,810 | 9,020 | 125,000 |
2012/06/01 | 8,810 | 9,020 | 8,810 | 8,970 | 74,200 |
2012/05/31 | 8,930 | 8,950 | 8,830 | 8,890 | 119,100 |
2012/05/30 | 8,860 | 9,000 | 8,840 | 8,990 | 75,100 |
2012/05/29 | 8,930 | 8,970 | 8,850 | 8,950 | 65,000 |
2012/05/28 | 8,960 | 9,040 | 8,890 | 8,900 | 86,800 |
2012/05/25 | 8,790 | 9,060 | 8,740 | 8,970 | 140,000 |
2012/05/24 | 8,930 | 9,000 | 8,800 | 8,800 | 107,500 |
2012/05/23 | 8,950 | 8,950 | 8,860 | 8,910 | 129,700 |
2012/05/22 | 8,990 | 9,010 | 8,940 | 9,010 | 86,500 |
2012/05/21 | 9,050 | 9,090 | 8,920 | 8,960 | 150,600 |
2012/05/18 | 9,120 | 9,200 | 9,090 | 9,160 | 168,800 |
2012/05/17 | 9,140 | 9,190 | 9,080 | 9,150 | 157,900 |
2012/05/16 | 9,030 | 9,130 | 8,980 | 9,080 | 108,400 |
2012/05/15 | 9,000 | 9,140 | 8,970 | 9,100 | 109,700 |
2012/05/14 | 8,960 | 9,110 | 8,940 | 9,040 | 67,400 |
2012/05/11 | 9,170 | 9,180 | 8,980 | 8,990 | 90,200 |
2012/05/10 | 9,180 | 9,240 | 9,100 | 9,160 | 155,000 |
2012/05/09 | 9,160 | 9,190 | 9,070 | 9,190 | 143,100 |
2012/05/08 | 9,090 | 9,230 | 9,020 | 9,170 | 115,000 |
2012/05/07 | 9,090 | 9,110 | 9,010 | 9,030 | 91,500 |
2012/05/02 | 9,150 | 9,240 | 9,100 | 9,190 | 101,600 |
2012/05/01 | 9,090 | 9,170 | 9,070 | 9,090 | 72,000 |
2012/04/27 | 9,230 | 9,240 | 9,040 | 9,070 | 91,800 |
2012/04/26 | 9,190 | 9,250 | 9,160 | 9,240 | 81,200 |
2012/04/25 | 9,220 | 9,280 | 9,170 | 9,170 | 69,100 |
2012/04/24 | 9,210 | 9,260 | 9,130 | 9,190 | 76,200 |
2012/04/23 | 9,280 | 9,350 | 9,230 | 9,250 | 73,800 |
2012/04/20 | 9,190 | 9,270 | 9,160 | 9,240 | 125,600 |
2012/04/19 | 9,300 | 9,330 | 9,210 | 9,220 | 101,200 |
2012/04/18 | 9,270 | 9,390 | 9,270 | 9,330 | 87,900 |
2012/04/17 | 9,350 | 9,360 | 9,240 | 9,330 | 95,700 |
2012/04/16 | 9,240 | 9,380 | 9,220 | 9,320 | 118,200 |
2012/04/13 | 9,170 | 9,330 | 9,160 | 9,290 | 159,300 |
2012/04/12 | 9,240 | 9,310 | 9,130 | 9,160 | 122,900 |
2012/04/11 | 9,300 | 9,390 | 9,150 | 9,250 | 164,800 |
2012/04/10 | 9,370 | 9,460 | 9,270 | 9,400 | 214,700 |
2012/04/09 | 9,250 | 9,470 | 9,220 | 9,390 | 221,400 |
2012/04/06 | 9,080 | 9,360 | 9,030 | 9,260 | 279,300 |
2012/04/05 | 9,110 | 9,160 | 8,950 | 9,030 | 132,600 |
2012/04/04 | 9,210 | 9,210 | 9,130 | 9,170 | 103,100 |
2012/04/03 | 9,270 | 9,290 | 9,220 | 9,230 | 85,000 |
2012/04/02 | 9,380 | 9,380 | 9,260 | 9,310 | 141,400 |
2012/03/30 | 9,280 | 9,320 | 9,150 | 9,260 | 115,600 |
2012/03/29 | 9,150 | 9,240 | 9,140 | 9,240 | 69,700 |
2012/03/28 | 9,000 | 9,180 | 8,940 | 9,180 | 102,000 |
2012/03/27 | 8,880 | 9,020 | 8,860 | 9,020 | 115,300 |
2012/03/26 | 8,840 | 8,930 | 8,820 | 8,820 | 81,200 |
2012/03/23 | 8,820 | 8,860 | 8,750 | 8,830 | 114,100 |
2012/03/22 | 8,920 | 8,980 | 8,870 | 8,970 | 54,000 |
2012/03/21 | 8,810 | 8,930 | 8,800 | 8,880 | 99,000 |
2012/03/19 | 8,810 | 8,890 | 8,800 | 8,840 | 69,700 |
2012/03/16 | 8,840 | 8,880 | 8,790 | 8,800 | 69,000 |
2012/03/15 | 8,780 | 8,890 | 8,780 | 8,850 | 75,200 |
2012/03/14 | 8,920 | 8,970 | 8,790 | 8,790 | 86,900 |
2012/03/13 | 8,840 | 8,910 | 8,830 | 8,850 | 93,200 |
2012/03/12 | 8,890 | 8,950 | 8,850 | 8,850 | 95,100 |
2012/03/09 | 8,790 | 8,870 | 8,690 | 8,850 | 168,100 |
2012/03/08 | 8,550 | 8,720 | 8,550 | 8,690 | 143,600 |
2012/03/07 | 8,630 | 8,700 | 8,550 | 8,620 | 123,300 |
2012/03/06 | 8,580 | 8,700 | 8,580 | 8,680 | 115,300 |
2012/03/05 | 8,570 | 8,760 | 8,540 | 8,730 | 219,300 |
2012/03/02 | 8,780 | 8,810 | 8,610 | 8,680 | 236,900 |
2012/03/01 | 8,850 | 8,870 | 8,770 | 8,820 | 183,100 |
2012/02/29 | 8,790 | 9,000 | 8,730 | 8,890 | 197,300 |
2012/02/28 | 8,670 | 8,780 | 8,670 | 8,780 | 103,600 |
2012/02/27 | 8,710 | 8,710 | 8,590 | 8,670 | 116,800 |
2012/02/24 | 8,550 | 8,790 | 8,550 | 8,660 | 245,500 |
2012/02/23 | 8,440 | 8,470 | 8,390 | 8,440 | 104,200 |
2012/02/22 | 8,380 | 8,550 | 8,360 | 8,460 | 183,000 |
2012/02/21 | 8,300 | 8,390 | 8,260 | 8,380 | 158,100 |
2012/02/20 | 8,350 | 8,390 | 8,300 | 8,320 | 162,600 |
2012/02/17 | 8,250 | 8,320 | 8,230 | 8,300 | 165,900 |
2012/02/16 | 8,310 | 8,400 | 8,300 | 8,310 | 250,100 |
2012/02/15 | 8,260 | 8,290 | 8,180 | 8,290 | 293,000 |
2012/02/14 | 8,030 | 8,210 | 8,020 | 8,180 | 168,800 |
2012/02/13 | 7,910 | 7,980 | 7,900 | 7,980 | 83,900 |
2012/02/10 | 7,910 | 7,920 | 7,860 | 7,880 | 95,900 |
2012/02/09 | 7,840 | 7,880 | 7,840 | 7,870 | 137,600 |
2012/02/08 | 7,860 | 7,890 | 7,780 | 7,830 | 86,400 |
2012/02/07 | 7,900 | 7,900 | 7,850 | 7,880 | 92,700 |
2012/02/06 | 7,960 | 7,970 | 7,870 | 7,880 | 112,900 |
2012/02/03 | 7,980 | 7,980 | 7,900 | 7,910 | 171,700 |
2012/02/02 | 7,980 | 7,990 | 7,880 | 7,920 | 113,900 |
2012/02/01 | 7,930 | 7,970 | 7,890 | 7,970 | 143,600 |
2012/01/31 | 7,890 | 7,890 | 7,820 | 7,860 | 84,400 |
2012/01/30 | 7,880 | 7,930 | 7,810 | 7,870 | 89,700 |
2012/01/27 | 7,940 | 7,940 | 7,880 | 7,890 | 70,600 |
2012/01/26 | 7,870 | 7,950 | 7,820 | 7,950 | 103,600 |
2012/01/25 | 7,900 | 7,910 | 7,830 | 7,840 | 85,500 |
2012/01/24 | 7,830 | 7,910 | 7,790 | 7,890 | 124,400 |
2012/01/23 | 7,800 | 7,840 | 7,790 | 7,840 | 112,200 |
2012/01/20 | 7,900 | 7,930 | 7,740 | 7,790 | 199,900 |
2012/01/19 | 7,920 | 7,950 | 7,820 | 7,840 | 127,000 |
2012/01/18 | 7,960 | 7,980 | 7,880 | 7,940 | 123,600 |
2012/01/17 | 7,990 | 7,990 | 7,910 | 7,940 | 58,800 |
2012/01/16 | 7,860 | 7,940 | 7,830 | 7,940 | 92,400 |
2012/01/13 | 7,970 | 8,000 | 7,900 | 7,920 | 86,000 |
2012/01/12 | 7,980 | 7,980 | 7,890 | 7,950 | 91,600 |
2012/01/11 | 7,920 | 8,020 | 7,920 | 7,980 | 128,200 |
2012/01/10 | 7,860 | 7,950 | 7,850 | 7,940 | 116,300 |
2012/01/06 | 7,740 | 7,840 | 7,720 | 7,810 | 111,500 |
2012/01/05 | 7,830 | 7,870 | 7,740 | 7,740 | 119,300 |
2012/01/04 | 7,910 | 7,990 | 7,840 | 7,900 | 85,500 |