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 |
---|---|---|---|---|---|
2014/12/30 | 10,450 | 10,540 | 10,400 | 10,400 | 109,400 |
2014/12/29 | 10,280 | 10,480 | 10,250 | 10,450 | 136,000 |
2014/12/26 | 10,260 | 10,340 | 10,130 | 10,300 | 152,900 |
2014/12/25 | 10,430 | 10,450 | 10,260 | 10,370 | 82,800 |
2014/12/24 | 10,240 | 10,470 | 10,220 | 10,380 | 178,800 |
2014/12/22 | 10,210 | 10,240 | 10,060 | 10,090 | 124,500 |
2014/12/19 | 10,040 | 10,250 | 10,000 | 10,130 | 298,700 |
2014/12/18 | 9,980 | 9,980 | 9,810 | 9,820 | 246,500 |
2014/12/17 | 9,750 | 9,890 | 9,690 | 9,770 | 241,000 |
2014/12/16 | 9,710 | 9,860 | 9,660 | 9,760 | 209,200 |
2014/12/15 | 9,540 | 9,900 | 9,510 | 9,830 | 359,800 |
2014/12/12 | 9,550 | 9,770 | 9,510 | 9,610 | 195,100 |
2014/12/11 | 9,520 | 9,720 | 9,490 | 9,680 | 222,800 |
2014/12/10 | 9,750 | 9,750 | 9,460 | 9,610 | 335,400 |
2014/12/09 | 9,830 | 9,870 | 9,750 | 9,820 | 281,600 |
2014/12/08 | 10,000 | 10,000 | 9,860 | 9,920 | 85,100 |
2014/12/05 | 9,900 | 9,960 | 9,870 | 9,960 | 114,100 |
2014/12/04 | 9,960 | 9,980 | 9,870 | 9,900 | 139,800 |
2014/12/03 | 10,020 | 10,050 | 9,890 | 9,960 | 112,700 |
2014/12/02 | 9,980 | 10,020 | 9,850 | 9,960 | 163,300 |
2014/12/01 | 9,900 | 9,990 | 9,830 | 9,970 | 120,700 |
2014/11/28 | 9,910 | 9,960 | 9,840 | 9,930 | 119,800 |
2014/11/27 | 9,810 | 9,870 | 9,760 | 9,790 | 114,300 |
2014/11/26 | 9,930 | 9,990 | 9,850 | 9,900 | 202,000 |
2014/11/25 | 10,170 | 10,180 | 9,880 | 10,010 | 294,600 |
2014/11/21 | 10,000 | 10,050 | 9,830 | 10,000 | 414,300 |
2014/11/20 | 10,460 | 10,470 | 10,100 | 10,120 | 258,000 |
2014/11/19 | 10,570 | 10,710 | 10,220 | 10,290 | 307,700 |
2014/11/18 | 10,570 | 10,750 | 10,380 | 10,560 | 373,100 |
2014/11/17 | 11,000 | 11,010 | 10,430 | 10,520 | 408,200 |
2014/11/14 | 11,210 | 11,270 | 10,950 | 11,180 | 443,800 |
2014/11/13 | 10,370 | 11,050 | 10,370 | 11,050 | 547,100 |
2014/11/12 | 10,110 | 10,620 | 10,110 | 10,440 | 553,000 |
2014/11/11 | 9,600 | 10,000 | 9,560 | 9,960 | 370,200 |
2014/11/10 | 9,570 | 9,600 | 9,500 | 9,540 | 96,200 |
2014/11/07 | 9,590 | 9,610 | 9,510 | 9,580 | 198,400 |
2014/11/06 | 9,570 | 9,630 | 9,460 | 9,510 | 122,400 |
2014/11/05 | 9,450 | 9,530 | 9,410 | 9,480 | 168,600 |
2014/11/04 | 10,030 | 10,030 | 9,400 | 9,410 | 302,800 |
2014/10/31 | 9,530 | 9,700 | 9,510 | 9,670 | 200,300 |
2014/10/30 | 9,310 | 9,470 | 9,300 | 9,380 | 150,500 |
2014/10/29 | 9,190 | 9,320 | 9,190 | 9,290 | 63,300 |
2014/10/28 | 9,190 | 9,200 | 9,110 | 9,160 | 78,000 |
2014/10/27 | 9,230 | 9,270 | 9,160 | 9,200 | 105,800 |
2014/10/24 | 9,400 | 9,410 | 9,170 | 9,200 | 200,500 |
2014/10/23 | 9,420 | 9,420 | 9,290 | 9,300 | 169,100 |
2014/10/22 | 9,450 | 9,570 | 9,450 | 9,500 | 242,800 |
2014/10/21 | 9,570 | 9,620 | 9,400 | 9,450 | 147,900 |
2014/10/20 | 9,530 | 9,580 | 9,450 | 9,560 | 153,600 |
2014/10/17 | 9,500 | 9,520 | 9,250 | 9,310 | 172,500 |
2014/10/16 | 9,510 | 9,520 | 9,370 | 9,430 | 161,800 |
2014/10/15 | 9,670 | 9,760 | 9,660 | 9,660 | 94,100 |
2014/10/14 | 9,620 | 9,700 | 9,560 | 9,690 | 150,700 |
2014/10/10 | 9,600 | 9,840 | 9,600 | 9,760 | 177,300 |
2014/10/09 | 9,670 | 9,730 | 9,600 | 9,660 | 122,400 |
2014/10/08 | 9,780 | 9,810 | 9,610 | 9,610 | 160,000 |
2014/10/07 | 9,990 | 10,060 | 9,840 | 9,880 | 133,300 |
2014/10/06 | 10,110 | 10,110 | 9,920 | 9,970 | 90,300 |
2014/10/03 | 9,840 | 9,990 | 9,840 | 9,980 | 128,500 |
2014/10/02 | 9,980 | 10,050 | 9,810 | 9,840 | 217,000 |
2014/10/01 | 10,110 | 10,170 | 10,000 | 10,030 | 196,200 |
2014/09/30 | 9,980 | 10,150 | 9,850 | 10,080 | 312,800 |
2014/09/29 | 10,080 | 10,110 | 10,030 | 10,050 | 120,100 |
2014/09/26 | 9,980 | 10,090 | 9,960 | 10,060 | 99,300 |
2014/09/25 | 9,920 | 10,050 | 9,890 | 10,050 | 168,500 |
2014/09/24 | 9,820 | 9,860 | 9,720 | 9,810 | 183,900 |
2014/09/22 | 9,970 | 9,970 | 9,820 | 9,950 | 113,100 |
2014/09/19 | 9,900 | 9,950 | 9,880 | 9,920 | 115,000 |
2014/09/18 | 9,800 | 9,860 | 9,750 | 9,850 | 103,400 |
2014/09/17 | 9,600 | 9,780 | 9,600 | 9,740 | 159,600 |
2014/09/16 | 9,600 | 9,600 | 9,490 | 9,570 | 100,400 |
2014/09/12 | 9,700 | 9,710 | 9,540 | 9,540 | 122,400 |
2014/09/11 | 9,670 | 9,720 | 9,630 | 9,700 | 140,400 |
2014/09/10 | 9,550 | 9,620 | 9,500 | 9,600 | 135,600 |
2014/09/09 | 9,550 | 9,640 | 9,480 | 9,600 | 163,500 |
2014/09/08 | 9,500 | 9,520 | 9,430 | 9,460 | 63,200 |
2014/09/05 | 9,510 | 9,510 | 9,440 | 9,450 | 72,300 |
2014/09/04 | 9,500 | 9,530 | 9,440 | 9,490 | 103,800 |
2014/09/03 | 9,490 | 9,550 | 9,420 | 9,500 | 183,600 |
2014/09/02 | 9,340 | 9,500 | 9,320 | 9,470 | 169,300 |
2014/09/01 | 9,470 | 9,470 | 9,340 | 9,350 | 68,100 |
2014/08/29 | 9,360 | 9,390 | 9,280 | 9,380 | 112,800 |
2014/08/28 | 9,440 | 9,460 | 9,320 | 9,360 | 128,800 |
2014/08/27 | 9,450 | 9,490 | 9,300 | 9,390 | 172,400 |
2014/08/26 | 9,670 | 9,680 | 9,410 | 9,440 | 240,300 |
2014/08/25 | 9,860 | 9,870 | 9,710 | 9,720 | 164,600 |
2014/08/22 | 9,890 | 9,890 | 9,750 | 9,800 | 213,700 |
2014/08/21 | 10,000 | 10,000 | 9,830 | 9,850 | 130,700 |
2014/08/20 | 10,040 | 10,050 | 9,970 | 9,980 | 134,600 |
2014/08/19 | 9,990 | 10,020 | 9,930 | 9,970 | 100,300 |
2014/08/18 | 10,100 | 10,100 | 9,930 | 9,960 | 149,800 |
2014/08/15 | 9,900 | 9,960 | 9,860 | 9,890 | 306,800 |
2014/08/14 | 9,960 | 10,050 | 9,930 | 10,040 | 120,600 |
2014/08/13 | 10,120 | 10,160 | 9,890 | 9,930 | 198,500 |
2014/08/12 | 10,100 | 10,310 | 10,100 | 10,210 | 173,600 |
2014/08/11 | 10,340 | 10,420 | 10,260 | 10,400 | 68,300 |
2014/08/08 | 10,340 | 10,440 | 10,220 | 10,230 | 112,100 |
2014/08/07 | 10,190 | 10,440 | 10,190 | 10,440 | 149,400 |
2014/08/06 | 10,310 | 10,420 | 10,140 | 10,190 | 187,900 |
2014/08/05 | 10,300 | 10,390 | 10,270 | 10,290 | 120,200 |
2014/08/04 | 10,150 | 10,280 | 10,140 | 10,240 | 82,400 |
2014/08/01 | 10,100 | 10,180 | 10,090 | 10,140 | 138,400 |
2014/07/31 | 10,300 | 10,320 | 10,230 | 10,260 | 91,200 |
2014/07/30 | 10,340 | 10,360 | 10,250 | 10,280 | 128,900 |
2014/07/29 | 10,040 | 10,300 | 10,030 | 10,270 | 206,500 |
2014/07/28 | 9,910 | 10,030 | 9,870 | 10,020 | 111,700 |
2014/07/25 | 9,930 | 10,030 | 9,880 | 9,940 | 124,200 |
2014/07/24 | 9,970 | 9,980 | 9,820 | 9,900 | 288,300 |
2014/07/23 | 10,290 | 10,290 | 10,120 | 10,130 | 148,900 |
2014/07/22 | 10,330 | 10,360 | 10,210 | 10,230 | 111,100 |
2014/07/18 | 10,270 | 10,330 | 10,210 | 10,240 | 90,800 |
2014/07/17 | 10,480 | 10,510 | 10,310 | 10,370 | 119,400 |
2014/07/16 | 10,540 | 10,540 | 10,400 | 10,410 | 156,300 |
2014/07/15 | 10,490 | 10,580 | 10,460 | 10,550 | 153,600 |
2014/07/14 | 10,320 | 10,390 | 10,230 | 10,380 | 76,500 |
2014/07/11 | 10,280 | 10,320 | 10,210 | 10,270 | 74,500 |
2014/07/10 | 10,490 | 10,500 | 10,340 | 10,360 | 123,600 |
2014/07/09 | 10,260 | 10,480 | 10,260 | 10,470 | 143,400 |
2014/07/08 | 10,450 | 10,450 | 10,310 | 10,400 | 136,900 |
2014/07/07 | 10,350 | 10,490 | 10,310 | 10,420 | 121,400 |
2014/07/04 | 10,270 | 10,410 | 10,200 | 10,350 | 175,900 |
2014/07/03 | 10,190 | 10,280 | 10,120 | 10,160 | 232,100 |
2014/07/02 | 10,030 | 10,170 | 10,000 | 10,090 | 200,200 |
2014/07/01 | 10,040 | 10,100 | 9,910 | 10,000 | 237,000 |
2014/06/30 | 9,750 | 10,060 | 9,710 | 9,960 | 480,200 |
2014/06/27 | 10,030 | 10,210 | 10,020 | 10,140 | 174,500 |
2014/06/26 | 10,070 | 10,180 | 9,980 | 10,090 | 153,700 |
2014/06/25 | 10,000 | 10,060 | 9,990 | 10,020 | 141,300 |
2014/06/24 | 10,000 | 10,070 | 9,930 | 10,010 | 126,200 |
2014/06/23 | 9,990 | 10,020 | 9,950 | 9,960 | 155,600 |
2014/06/20 | 10,240 | 10,240 | 9,920 | 9,950 | 351,800 |
2014/06/19 | 10,220 | 10,300 | 10,140 | 10,250 | 202,500 |
2014/06/18 | 10,200 | 10,310 | 10,100 | 10,280 | 200,800 |
2014/06/17 | 10,340 | 10,360 | 10,110 | 10,130 | 219,900 |
2014/06/16 | 10,280 | 10,400 | 10,110 | 10,330 | 233,900 |
2014/06/13 | 10,530 | 10,580 | 10,430 | 10,560 | 163,200 |
2014/06/12 | 10,250 | 10,600 | 10,210 | 10,590 | 417,500 |
2014/06/11 | 10,110 | 10,200 | 10,050 | 10,190 | 165,300 |
2014/06/10 | 9,990 | 10,060 | 9,920 | 9,960 | 115,900 |
2014/06/09 | 9,990 | 10,050 | 9,940 | 10,020 | 104,600 |
2014/06/06 | 10,200 | 10,200 | 9,970 | 9,990 | 145,800 |
2014/06/05 | 10,080 | 10,180 | 10,060 | 10,130 | 87,300 |
2014/06/04 | 10,080 | 10,110 | 9,970 | 10,080 | 124,500 |
2014/06/03 | 9,960 | 10,040 | 9,910 | 10,030 | 141,600 |
2014/06/02 | 9,790 | 9,900 | 9,760 | 9,890 | 130,200 |
2014/05/30 | 9,970 | 9,990 | 9,790 | 9,830 | 176,300 |
2014/05/29 | 9,940 | 9,970 | 9,800 | 9,940 | 161,400 |
2014/05/28 | 10,110 | 10,150 | 9,910 | 9,940 | 354,900 |
2014/05/27 | 10,120 | 10,190 | 10,050 | 10,090 | 181,000 |
2014/05/26 | 10,310 | 10,310 | 10,050 | 10,110 | 228,300 |
2014/05/23 | 10,280 | 10,290 | 10,160 | 10,250 | 138,800 |
2014/05/22 | 10,340 | 10,350 | 10,030 | 10,140 | 248,000 |
2014/05/21 | 10,220 | 10,370 | 10,100 | 10,170 | 258,300 |
2014/05/20 | 10,330 | 10,430 | 10,300 | 10,340 | 246,600 |
2014/05/19 | 9,970 | 10,480 | 9,960 | 10,320 | 415,700 |
2014/05/16 | 9,960 | 9,960 | 9,870 | 9,930 | 80,000 |
2014/05/15 | 9,840 | 10,000 | 9,810 | 9,970 | 125,400 |
2014/05/14 | 9,980 | 9,990 | 9,860 | 9,970 | 154,900 |
2014/05/13 | 9,890 | 9,930 | 9,770 | 9,890 | 150,100 |
2014/05/12 | 9,820 | 9,880 | 9,750 | 9,830 | 155,800 |
2014/05/09 | 9,700 | 9,940 | 9,660 | 9,910 | 258,000 |
2014/05/08 | 9,600 | 9,750 | 9,550 | 9,740 | 137,700 |
2014/05/07 | 9,630 | 9,670 | 9,440 | 9,460 | 281,600 |
2014/05/02 | 9,750 | 9,900 | 9,730 | 9,830 | 185,500 |
2014/05/01 | 9,610 | 9,690 | 9,510 | 9,670 | 169,000 |
2014/04/30 | 9,680 | 9,690 | 9,460 | 9,520 | 283,400 |
2014/04/28 | 9,600 | 9,720 | 9,560 | 9,690 | 159,800 |
2014/04/25 | 9,540 | 9,790 | 9,380 | 9,750 | 383,900 |
2014/04/24 | 9,300 | 9,670 | 9,300 | 9,550 | 432,800 |
2014/04/23 | 9,090 | 9,230 | 9,050 | 9,230 | 149,200 |
2014/04/22 | 9,100 | 9,180 | 9,010 | 9,020 | 108,700 |
2014/04/21 | 9,120 | 9,190 | 9,060 | 9,100 | 134,500 |
2014/04/18 | 8,920 | 9,220 | 8,840 | 9,190 | 267,400 |
2014/04/17 | 8,800 | 8,880 | 8,780 | 8,820 | 107,900 |
2014/04/16 | 8,720 | 8,870 | 8,690 | 8,820 | 90,500 |
2014/04/15 | 8,780 | 8,810 | 8,620 | 8,650 | 112,700 |
2014/04/14 | 8,720 | 8,900 | 8,720 | 8,780 | 151,200 |
2014/04/11 | 8,710 | 8,830 | 8,670 | 8,760 | 99,300 |
2014/04/10 | 8,900 | 8,960 | 8,820 | 8,820 | 137,200 |
2014/04/09 | 8,670 | 8,820 | 8,650 | 8,810 | 255,900 |
2014/04/08 | 8,670 | 8,840 | 8,660 | 8,780 | 168,400 |
2014/04/07 | 8,670 | 8,820 | 8,590 | 8,750 | 178,400 |
2014/04/04 | 8,510 | 8,680 | 8,450 | 8,680 | 258,900 |
2014/04/03 | 8,580 | 8,680 | 8,470 | 8,520 | 306,000 |
2014/04/02 | 8,300 | 8,570 | 8,210 | 8,500 | 565,100 |
2014/04/01 | 8,630 | 8,690 | 8,330 | 8,410 | 696,000 |
2014/03/31 | 8,860 | 8,930 | 8,670 | 8,930 | 292,100 |
2014/03/28 | 8,810 | 8,900 | 8,620 | 8,870 | 270,100 |
2014/03/27 | 8,820 | 8,840 | 8,700 | 8,830 | 244,600 |
2014/03/26 | 8,850 | 8,870 | 8,690 | 8,860 | 373,400 |
2014/03/25 | 8,800 | 9,010 | 8,710 | 8,860 | 271,900 |
2014/03/24 | 8,900 | 9,180 | 8,900 | 9,100 | 255,300 |
2014/03/20 | 8,840 | 8,910 | 8,780 | 8,860 | 184,300 |
2014/03/19 | 8,730 | 8,910 | 8,730 | 8,860 | 133,900 |
2014/03/18 | 8,710 | 8,760 | 8,610 | 8,680 | 158,200 |
2014/03/17 | 8,650 | 8,790 | 8,570 | 8,610 | 184,000 |
2014/03/14 | 8,800 | 8,800 | 8,630 | 8,650 | 181,000 |
2014/03/13 | 8,960 | 9,000 | 8,840 | 8,880 | 89,900 |
2014/03/12 | 9,050 | 9,050 | 8,920 | 8,960 | 117,300 |
2014/03/11 | 9,000 | 9,070 | 8,940 | 9,050 | 104,100 |
2014/03/10 | 9,100 | 9,100 | 8,920 | 8,950 | 121,300 |
2014/03/07 | 8,990 | 9,110 | 8,990 | 9,110 | 99,200 |
2014/03/06 | 9,050 | 9,190 | 8,950 | 8,970 | 150,400 |
2014/03/05 | 9,050 | 9,140 | 9,020 | 9,050 | 89,800 |
2014/03/04 | 8,840 | 9,000 | 8,830 | 8,950 | 110,000 |
2014/03/03 | 8,950 | 9,030 | 8,880 | 8,990 | 133,700 |
2014/02/28 | 9,200 | 9,230 | 8,900 | 9,190 | 367,500 |
2014/02/27 | 9,300 | 9,390 | 9,220 | 9,240 | 156,900 |
2014/02/26 | 9,260 | 9,410 | 9,240 | 9,350 | 136,100 |
2014/02/25 | 9,180 | 9,420 | 9,180 | 9,400 | 149,100 |
2014/02/24 | 9,020 | 9,230 | 9,010 | 9,230 | 198,600 |
2014/02/21 | 9,030 | 9,150 | 9,020 | 9,080 | 139,000 |
2014/02/20 | 9,170 | 9,170 | 9,000 | 9,030 | 116,500 |
2014/02/19 | 9,080 | 9,180 | 9,000 | 9,170 | 289,300 |
2014/02/18 | 8,900 | 9,080 | 8,860 | 9,060 | 267,600 |
2014/02/17 | 8,910 | 9,060 | 8,820 | 9,020 | 448,600 |
2014/02/14 | 8,870 | 8,970 | 8,820 | 8,930 | 228,100 |
2014/02/13 | 8,870 | 8,880 | 8,770 | 8,800 | 121,800 |
2014/02/12 | 8,820 | 8,950 | 8,790 | 8,830 | 200,300 |
2014/02/10 | 8,650 | 8,700 | 8,600 | 8,670 | 131,200 |
2014/02/07 | 8,750 | 8,790 | 8,440 | 8,500 | 303,700 |
2014/02/06 | 8,770 | 8,800 | 8,640 | 8,720 | 191,300 |
2014/02/05 | 8,640 | 8,850 | 8,630 | 8,800 | 256,400 |
2014/02/04 | 8,630 | 8,630 | 8,470 | 8,480 | 233,900 |
2014/02/03 | 9,000 | 9,070 | 8,840 | 8,850 | 136,800 |
2014/01/31 | 9,220 | 9,220 | 9,010 | 9,100 | 211,400 |
2014/01/30 | 9,220 | 9,250 | 9,100 | 9,160 | 128,300 |
2014/01/29 | 9,270 | 9,340 | 9,220 | 9,340 | 133,600 |
2014/01/28 | 9,300 | 9,400 | 9,180 | 9,180 | 107,600 |
2014/01/27 | 9,420 | 9,470 | 9,280 | 9,280 | 219,400 |
2014/01/24 | 9,690 | 9,880 | 9,590 | 9,640 | 275,800 |
2014/01/23 | 9,940 | 9,950 | 9,700 | 9,730 | 181,900 |
2014/01/22 | 9,930 | 9,990 | 9,910 | 9,950 | 106,900 |
2014/01/21 | 9,870 | 10,030 | 9,860 | 9,980 | 109,100 |
2014/01/20 | 9,840 | 9,860 | 9,720 | 9,850 | 108,500 |
2014/01/17 | 9,790 | 9,880 | 9,790 | 9,850 | 94,600 |
2014/01/16 | 9,840 | 9,950 | 9,770 | 9,830 | 200,300 |
2014/01/15 | 9,700 | 9,820 | 9,680 | 9,820 | 134,500 |
2014/01/14 | 9,550 | 9,730 | 9,520 | 9,670 | 145,800 |
2014/01/10 | 9,600 | 9,630 | 9,530 | 9,590 | 155,700 |
2014/01/09 | 9,790 | 9,830 | 9,570 | 9,630 | 298,900 |
2014/01/08 | 9,950 | 9,950 | 9,790 | 9,790 | 210,800 |
2014/01/07 | 9,960 | 9,960 | 9,840 | 9,870 | 189,000 |
2014/01/06 | 9,960 | 10,040 | 9,890 | 9,960 | 192,400 |