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 |
---|---|---|---|---|---|
2013/12/30 | 9,770 | 9,890 | 9,760 | 9,860 | 140,000 |
2013/12/27 | 9,750 | 9,780 | 9,630 | 9,760 | 265,400 |
2013/12/26 | 10,000 | 10,070 | 9,950 | 10,030 | 98,600 |
2013/12/25 | 10,020 | 10,050 | 9,930 | 10,030 | 80,200 |
2013/12/24 | 10,080 | 10,120 | 10,000 | 10,020 | 70,500 |
2013/12/20 | 10,210 | 10,240 | 10,020 | 10,040 | 113,200 |
2013/12/19 | 10,370 | 10,380 | 10,200 | 10,240 | 99,700 |
2013/12/18 | 10,150 | 10,350 | 10,150 | 10,270 | 69,500 |
2013/12/17 | 10,140 | 10,400 | 10,130 | 10,170 | 148,200 |
2013/12/16 | 10,010 | 10,150 | 9,950 | 10,100 | 179,400 |
2013/12/13 | 10,200 | 10,250 | 10,040 | 10,060 | 186,300 |
2013/12/12 | 10,230 | 10,280 | 10,200 | 10,250 | 79,700 |
2013/12/11 | 10,290 | 10,340 | 10,130 | 10,210 | 121,500 |
2013/12/10 | 10,310 | 10,410 | 10,310 | 10,380 | 62,700 |
2013/12/09 | 10,300 | 10,410 | 10,270 | 10,340 | 82,500 |
2013/12/06 | 10,250 | 10,280 | 10,170 | 10,250 | 66,200 |
2013/12/05 | 10,240 | 10,340 | 10,220 | 10,250 | 104,400 |
2013/12/04 | 10,300 | 10,340 | 10,180 | 10,210 | 95,000 |
2013/12/03 | 10,490 | 10,490 | 10,330 | 10,340 | 112,000 |
2013/12/02 | 10,540 | 10,550 | 10,300 | 10,410 | 166,300 |
2013/11/29 | 10,540 | 10,540 | 10,420 | 10,510 | 269,000 |
2013/11/28 | 10,440 | 10,590 | 10,380 | 10,590 | 164,800 |
2013/11/27 | 10,600 | 10,610 | 10,370 | 10,390 | 242,900 |
2013/11/26 | 10,750 | 10,800 | 10,680 | 10,760 | 219,900 |
2013/11/25 | 10,940 | 11,070 | 10,930 | 10,990 | 98,700 |
2013/11/22 | 11,030 | 11,040 | 10,800 | 10,850 | 136,100 |
2013/11/21 | 11,140 | 11,180 | 10,960 | 11,010 | 108,200 |
2013/11/20 | 10,960 | 11,060 | 10,870 | 11,050 | 127,800 |
2013/11/19 | 10,910 | 10,910 | 10,770 | 10,840 | 103,000 |
2013/11/18 | 10,920 | 10,930 | 10,820 | 10,910 | 68,900 |
2013/11/15 | 10,990 | 11,030 | 10,800 | 10,840 | 131,100 |
2013/11/14 | 10,950 | 11,000 | 10,860 | 10,940 | 79,600 |
2013/11/13 | 10,700 | 10,950 | 10,700 | 10,860 | 120,900 |
2013/11/12 | 10,670 | 10,670 | 10,580 | 10,630 | 108,400 |
2013/11/11 | 10,750 | 10,820 | 10,610 | 10,660 | 45,500 |
2013/11/08 | 10,630 | 10,680 | 10,530 | 10,660 | 74,400 |
2013/11/07 | 10,810 | 10,810 | 10,590 | 10,630 | 71,500 |
2013/11/06 | 10,820 | 10,920 | 10,740 | 10,790 | 62,600 |
2013/11/05 | 10,920 | 10,980 | 10,770 | 10,820 | 89,600 |
2013/11/01 | 11,080 | 11,080 | 10,850 | 10,890 | 86,300 |
2013/10/31 | 11,020 | 11,030 | 10,910 | 11,030 | 118,400 |
2013/10/30 | 10,870 | 11,030 | 10,850 | 11,010 | 164,500 |
2013/10/29 | 10,700 | 10,790 | 10,570 | 10,760 | 88,400 |
2013/10/28 | 10,650 | 10,790 | 10,600 | 10,790 | 82,100 |
2013/10/25 | 10,660 | 10,700 | 10,520 | 10,540 | 89,100 |
2013/10/24 | 10,610 | 10,680 | 10,440 | 10,660 | 79,800 |
2013/10/23 | 10,740 | 10,850 | 10,630 | 10,690 | 130,100 |
2013/10/22 | 10,860 | 10,880 | 10,700 | 10,730 | 48,600 |
2013/10/21 | 10,690 | 10,830 | 10,630 | 10,820 | 92,300 |
2013/10/18 | 10,500 | 10,650 | 10,480 | 10,630 | 93,900 |
2013/10/17 | 10,570 | 10,640 | 10,380 | 10,450 | 132,400 |
2013/10/16 | 10,480 | 10,540 | 10,400 | 10,520 | 84,200 |
2013/10/15 | 10,560 | 10,580 | 10,370 | 10,450 | 90,300 |
2013/10/11 | 10,460 | 10,560 | 10,390 | 10,450 | 132,700 |
2013/10/10 | 10,090 | 10,350 | 10,090 | 10,330 | 130,300 |
2013/10/09 | 9,950 | 10,060 | 9,850 | 10,050 | 101,700 |
2013/10/08 | 9,950 | 10,090 | 9,900 | 10,020 | 128,800 |
2013/10/07 | 10,090 | 10,140 | 9,920 | 9,970 | 121,700 |
2013/10/04 | 10,040 | 10,150 | 9,930 | 10,090 | 102,800 |
2013/10/03 | 10,220 | 10,290 | 9,980 | 10,040 | 156,300 |
2013/10/02 | 10,430 | 10,490 | 10,140 | 10,210 | 233,300 |
2013/10/01 | 10,070 | 10,550 | 10,060 | 10,400 | 392,200 |
2013/09/30 | 9,830 | 9,850 | 9,710 | 9,770 | 228,000 |
2013/09/27 | 10,000 | 10,010 | 9,710 | 9,820 | 219,800 |
2013/09/26 | 9,870 | 10,000 | 9,870 | 10,000 | 130,600 |
2013/09/25 | 9,990 | 9,990 | 9,900 | 9,950 | 157,700 |
2013/09/24 | 10,000 | 10,130 | 9,930 | 10,040 | 143,000 |
2013/09/20 | 10,110 | 10,150 | 10,010 | 10,070 | 162,900 |
2013/09/19 | 10,010 | 10,050 | 9,950 | 10,010 | 137,300 |
2013/09/18 | 9,940 | 10,000 | 9,860 | 9,950 | 99,900 |
2013/09/17 | 10,070 | 10,100 | 9,800 | 9,810 | 107,600 |
2013/09/13 | 10,000 | 10,120 | 9,960 | 10,020 | 214,100 |
2013/09/12 | 10,100 | 10,110 | 9,970 | 9,990 | 79,800 |
2013/09/11 | 10,250 | 10,290 | 10,020 | 10,050 | 163,100 |
2013/09/10 | 10,240 | 10,290 | 10,190 | 10,220 | 128,700 |
2013/09/09 | 10,240 | 10,240 | 10,050 | 10,150 | 127,100 |
2013/09/06 | 10,050 | 10,080 | 9,950 | 9,990 | 104,100 |
2013/09/05 | 10,070 | 10,080 | 9,940 | 9,980 | 101,800 |
2013/09/04 | 10,050 | 10,080 | 9,980 | 10,070 | 61,100 |
2013/09/03 | 10,150 | 10,190 | 10,020 | 10,100 | 127,600 |
2013/09/02 | 10,060 | 10,090 | 9,980 | 9,980 | 56,600 |
2013/08/30 | 10,130 | 10,210 | 9,970 | 10,040 | 115,600 |
2013/08/29 | 10,120 | 10,200 | 10,040 | 10,050 | 154,200 |
2013/08/28 | 10,040 | 10,360 | 9,980 | 10,320 | 176,500 |
2013/08/27 | 10,560 | 10,560 | 10,230 | 10,310 | 135,700 |
2013/08/26 | 10,720 | 10,800 | 10,600 | 10,700 | 116,000 |
2013/08/23 | 10,590 | 10,700 | 10,530 | 10,590 | 169,100 |
2013/08/22 | 10,700 | 10,730 | 10,520 | 10,590 | 138,600 |
2013/08/21 | 10,780 | 10,970 | 10,700 | 10,830 | 105,500 |
2013/08/20 | 10,900 | 10,950 | 10,770 | 10,770 | 109,400 |
2013/08/19 | 10,970 | 11,040 | 10,900 | 10,990 | 77,000 |
2013/08/16 | 10,970 | 11,190 | 10,920 | 11,050 | 100,600 |
2013/08/15 | 11,290 | 11,290 | 10,960 | 11,050 | 173,500 |
2013/08/14 | 11,450 | 11,490 | 11,270 | 11,440 | 71,800 |
2013/08/13 | 11,220 | 11,380 | 11,120 | 11,380 | 48,600 |
2013/08/12 | 11,140 | 11,250 | 11,050 | 11,190 | 51,900 |
2013/08/09 | 11,210 | 11,360 | 11,040 | 11,140 | 97,000 |
2013/08/08 | 11,320 | 11,530 | 11,270 | 11,270 | 62,700 |
2013/08/07 | 11,720 | 11,720 | 11,410 | 11,410 | 71,500 |
2013/08/06 | 11,710 | 11,760 | 11,500 | 11,760 | 36,100 |
2013/08/05 | 11,830 | 11,850 | 11,720 | 11,780 | 44,500 |
2013/08/02 | 11,530 | 11,830 | 11,520 | 11,830 | 60,800 |
2013/08/01 | 11,230 | 11,500 | 11,100 | 11,500 | 68,000 |
2013/07/31 | 11,220 | 11,370 | 11,160 | 11,240 | 75,600 |
2013/07/30 | 11,170 | 11,340 | 11,100 | 11,310 | 76,100 |
2013/07/29 | 11,480 | 11,480 | 11,250 | 11,270 | 64,900 |
2013/07/26 | 11,600 | 11,670 | 11,480 | 11,490 | 73,900 |
2013/07/25 | 11,940 | 11,940 | 11,670 | 11,730 | 103,000 |
2013/07/24 | 11,980 | 12,070 | 11,820 | 11,920 | 112,100 |
2013/07/23 | 11,940 | 12,090 | 11,850 | 12,030 | 121,600 |
2013/07/22 | 12,380 | 12,490 | 12,010 | 12,050 | 129,500 |
2013/07/19 | 12,360 | 12,430 | 12,160 | 12,210 | 76,700 |
2013/07/18 | 12,170 | 12,280 | 12,110 | 12,260 | 52,200 |
2013/07/17 | 12,220 | 12,220 | 12,030 | 12,150 | 82,400 |
2013/07/16 | 12,160 | 12,340 | 12,130 | 12,230 | 59,700 |
2013/07/12 | 12,190 | 12,210 | 12,090 | 12,120 | 49,900 |
2013/07/11 | 12,050 | 12,240 | 12,050 | 12,200 | 94,700 |
2013/07/10 | 12,050 | 12,250 | 12,030 | 12,220 | 81,700 |
2013/07/09 | 12,000 | 12,090 | 11,860 | 12,040 | 76,900 |
2013/07/08 | 11,920 | 12,050 | 11,880 | 11,890 | 52,100 |
2013/07/05 | 11,970 | 11,970 | 11,810 | 11,910 | 43,900 |
2013/07/04 | 11,870 | 11,900 | 11,790 | 11,840 | 56,300 |
2013/07/03 | 12,020 | 12,020 | 11,780 | 12,010 | 86,900 |
2013/07/02 | 12,070 | 12,090 | 11,700 | 11,920 | 202,700 |
2013/07/01 | 11,340 | 12,010 | 11,130 | 11,990 | 321,300 |
2013/06/28 | 11,990 | 12,150 | 11,850 | 12,050 | 141,900 |
2013/06/27 | 11,170 | 11,600 | 11,150 | 11,580 | 76,300 |
2013/06/26 | 11,210 | 11,370 | 11,080 | 11,160 | 51,400 |
2013/06/25 | 11,160 | 11,320 | 10,970 | 11,120 | 102,800 |
2013/06/24 | 11,450 | 11,480 | 11,230 | 11,320 | 80,100 |
2013/06/21 | 11,010 | 11,400 | 10,850 | 11,390 | 203,400 |
2013/06/20 | 11,380 | 11,380 | 11,120 | 11,250 | 161,600 |
2013/06/19 | 11,130 | 11,190 | 10,950 | 11,120 | 112,700 |
2013/06/18 | 10,910 | 11,060 | 10,620 | 10,920 | 261,500 |
2013/06/17 | 10,860 | 11,150 | 10,570 | 10,960 | 292,500 |
2013/06/14 | 11,000 | 11,400 | 11,000 | 11,060 | 124,400 |
2013/06/13 | 11,060 | 11,140 | 10,670 | 10,810 | 97,500 |
2013/06/12 | 11,310 | 11,350 | 11,070 | 11,200 | 133,900 |
2013/06/11 | 11,480 | 11,650 | 11,400 | 11,450 | 96,400 |
2013/06/10 | 11,100 | 11,370 | 11,060 | 11,370 | 77,700 |
2013/06/07 | 10,820 | 11,060 | 10,710 | 10,870 | 128,100 |
2013/06/06 | 11,110 | 11,190 | 10,910 | 10,960 | 69,400 |
2013/06/05 | 11,490 | 11,730 | 11,260 | 11,260 | 87,800 |
2013/06/04 | 11,410 | 11,480 | 11,050 | 11,480 | 98,800 |
2013/06/03 | 11,480 | 11,790 | 11,370 | 11,380 | 88,900 |
2013/05/31 | 11,950 | 12,050 | 11,530 | 11,620 | 134,500 |
2013/05/30 | 11,900 | 12,100 | 11,710 | 11,850 | 167,000 |
2013/05/29 | 12,130 | 12,200 | 11,880 | 12,030 | 169,000 |
2013/05/28 | 11,600 | 11,930 | 11,550 | 11,900 | 148,600 |
2013/05/27 | 11,490 | 12,020 | 11,250 | 11,830 | 242,600 |
2013/05/24 | 11,360 | 11,620 | 11,120 | 11,490 | 192,700 |
2013/05/23 | 12,180 | 12,180 | 11,410 | 11,450 | 152,300 |
2013/05/22 | 12,190 | 12,200 | 12,010 | 12,030 | 107,400 |
2013/05/21 | 12,070 | 12,210 | 11,960 | 12,160 | 119,200 |
2013/05/20 | 12,500 | 12,540 | 11,970 | 12,020 | 246,800 |
2013/05/17 | 12,580 | 12,750 | 12,460 | 12,530 | 86,700 |
2013/05/16 | 12,790 | 12,880 | 12,510 | 12,560 | 121,500 |
2013/05/15 | 12,420 | 12,790 | 12,390 | 12,750 | 100,500 |
2013/05/14 | 12,380 | 12,470 | 12,320 | 12,380 | 68,000 |
2013/05/13 | 12,500 | 12,550 | 12,290 | 12,390 | 73,400 |
2013/05/10 | 12,750 | 12,780 | 12,430 | 12,450 | 75,200 |
2013/05/09 | 12,610 | 12,700 | 12,460 | 12,460 | 47,100 |
2013/05/08 | 12,780 | 12,870 | 12,590 | 12,600 | 66,600 |
2013/05/07 | 12,660 | 12,860 | 12,500 | 12,770 | 174,600 |
2013/05/02 | 12,300 | 12,480 | 12,240 | 12,360 | 110,900 |
2013/05/01 | 12,280 | 12,330 | 12,190 | 12,310 | 66,000 |
2013/04/30 | 12,190 | 12,350 | 12,020 | 12,310 | 143,500 |
2013/04/26 | 12,060 | 12,180 | 12,020 | 12,140 | 94,800 |
2013/04/25 | 12,150 | 12,190 | 11,970 | 11,970 | 96,800 |
2013/04/24 | 12,110 | 12,150 | 12,010 | 12,100 | 80,600 |
2013/04/23 | 12,140 | 12,190 | 12,000 | 12,040 | 61,500 |
2013/04/22 | 12,120 | 12,240 | 12,090 | 12,140 | 117,500 |
2013/04/19 | 12,250 | 12,260 | 12,020 | 12,100 | 53,600 |
2013/04/18 | 12,280 | 12,330 | 12,100 | 12,240 | 76,000 |
2013/04/17 | 11,990 | 12,300 | 11,970 | 12,300 | 124,600 |
2013/04/16 | 11,880 | 12,040 | 11,780 | 12,000 | 119,300 |
2013/04/15 | 11,900 | 12,060 | 11,830 | 12,030 | 144,100 |
2013/04/12 | 12,170 | 12,200 | 11,930 | 12,100 | 157,800 |
2013/04/11 | 12,580 | 12,580 | 12,160 | 12,280 | 140,200 |
2013/04/10 | 12,100 | 12,380 | 11,970 | 12,340 | 222,000 |
2013/04/09 | 11,950 | 12,240 | 11,750 | 12,100 | 265,900 |
2013/04/08 | 11,400 | 11,750 | 11,330 | 11,700 | 237,900 |
2013/04/05 | 11,380 | 11,570 | 11,220 | 11,330 | 238,800 |
2013/04/04 | 11,280 | 11,330 | 10,950 | 11,320 | 200,500 |
2013/04/03 | 10,970 | 11,340 | 10,950 | 11,290 | 206,600 |
2013/04/02 | 10,910 | 11,060 | 10,520 | 10,870 | 273,300 |
2013/04/01 | 11,130 | 11,130 | 10,550 | 10,610 | 124,400 |
2013/03/29 | 10,930 | 11,120 | 10,810 | 11,120 | 127,800 |
2013/03/28 | 10,770 | 11,000 | 10,750 | 10,980 | 118,500 |
2013/03/27 | 10,690 | 10,800 | 10,620 | 10,790 | 119,100 |
2013/03/26 | 10,640 | 10,760 | 10,530 | 10,750 | 105,300 |
2013/03/25 | 10,410 | 10,670 | 10,400 | 10,590 | 146,000 |
2013/03/22 | 10,500 | 10,500 | 10,200 | 10,310 | 213,700 |
2013/03/21 | 10,540 | 10,610 | 10,400 | 10,510 | 175,500 |
2013/03/19 | 10,350 | 10,700 | 10,350 | 10,650 | 136,300 |
2013/03/18 | 10,180 | 10,360 | 10,170 | 10,250 | 94,800 |
2013/03/15 | 10,000 | 10,250 | 10,000 | 10,250 | 202,300 |
2013/03/14 | 9,890 | 9,940 | 9,810 | 9,900 | 127,500 |
2013/03/13 | 10,070 | 10,070 | 9,940 | 9,940 | 70,100 |
2013/03/12 | 10,110 | 10,160 | 10,030 | 10,070 | 138,300 |
2013/03/11 | 10,160 | 10,170 | 10,020 | 10,100 | 123,500 |
2013/03/08 | 10,060 | 10,150 | 9,910 | 10,150 | 182,400 |
2013/03/07 | 9,810 | 10,200 | 9,790 | 10,110 | 146,200 |
2013/03/06 | 9,780 | 9,900 | 9,700 | 9,890 | 98,500 |
2013/03/05 | 9,770 | 9,900 | 9,750 | 9,770 | 128,600 |
2013/03/04 | 9,450 | 9,670 | 9,440 | 9,670 | 107,500 |
2013/03/01 | 9,400 | 9,540 | 9,360 | 9,500 | 91,500 |
2013/02/28 | 9,420 | 9,490 | 9,380 | 9,470 | 109,800 |
2013/02/27 | 9,370 | 9,470 | 9,350 | 9,350 | 169,700 |
2013/02/26 | 9,300 | 9,360 | 9,280 | 9,290 | 82,000 |
2013/02/25 | 9,240 | 9,450 | 9,240 | 9,400 | 158,700 |
2013/02/22 | 9,270 | 9,280 | 9,190 | 9,230 | 160,600 |
2013/02/21 | 9,230 | 9,280 | 9,180 | 9,270 | 92,900 |
2013/02/20 | 9,300 | 9,400 | 9,290 | 9,300 | 147,200 |
2013/02/19 | 9,150 | 9,270 | 9,150 | 9,270 | 62,200 |
2013/02/18 | 9,080 | 9,240 | 9,060 | 9,220 | 133,600 |
2013/02/15 | 9,080 | 9,140 | 8,970 | 9,090 | 246,500 |
2013/02/14 | 8,900 | 9,140 | 8,900 | 9,080 | 126,300 |
2013/02/13 | 9,110 | 9,150 | 9,060 | 9,080 | 75,000 |
2013/02/12 | 9,260 | 9,290 | 9,100 | 9,100 | 123,200 |
2013/02/08 | 9,170 | 9,250 | 9,100 | 9,190 | 113,900 |
2013/02/07 | 9,290 | 9,330 | 9,190 | 9,200 | 87,700 |
2013/02/06 | 9,220 | 9,300 | 9,190 | 9,250 | 115,800 |
2013/02/05 | 9,090 | 9,190 | 9,090 | 9,100 | 98,500 |
2013/02/04 | 9,230 | 9,250 | 9,120 | 9,140 | 116,400 |
2013/02/01 | 9,020 | 9,240 | 9,020 | 9,230 | 152,300 |
2013/01/31 | 8,910 | 8,980 | 8,900 | 8,980 | 104,300 |
2013/01/30 | 8,880 | 8,950 | 8,870 | 8,890 | 123,500 |
2013/01/29 | 8,880 | 8,970 | 8,870 | 8,870 | 100,500 |
2013/01/28 | 8,950 | 8,950 | 8,880 | 8,880 | 78,600 |
2013/01/25 | 8,850 | 8,910 | 8,830 | 8,890 | 161,400 |
2013/01/24 | 8,810 | 8,860 | 8,760 | 8,810 | 156,400 |
2013/01/23 | 8,740 | 8,840 | 8,730 | 8,800 | 186,600 |
2013/01/22 | 8,810 | 8,860 | 8,700 | 8,740 | 211,800 |
2013/01/21 | 8,770 | 8,890 | 8,770 | 8,850 | 119,600 |
2013/01/18 | 8,790 | 8,800 | 8,700 | 8,740 | 136,200 |
2013/01/17 | 8,700 | 8,790 | 8,680 | 8,790 | 149,700 |
2013/01/16 | 8,650 | 8,700 | 8,620 | 8,630 | 109,800 |
2013/01/15 | 8,700 | 8,720 | 8,630 | 8,660 | 92,600 |
2013/01/11 | 8,650 | 8,680 | 8,590 | 8,650 | 153,900 |
2013/01/10 | 8,540 | 8,600 | 8,510 | 8,590 | 111,800 |
2013/01/09 | 8,490 | 8,530 | 8,430 | 8,490 | 118,700 |
2013/01/08 | 8,440 | 8,540 | 8,440 | 8,510 | 143,500 |
2013/01/07 | 8,490 | 8,530 | 8,450 | 8,490 | 149,600 |
2013/01/04 | 8,470 | 8,470 | 8,380 | 8,430 | 109,100 |