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 |
---|---|---|---|---|---|
2015/12/30 | 14,220 | 14,330 | 13,940 | 14,260 | 308,200 |
2015/12/29 | 13,390 | 14,270 | 13,370 | 14,140 | 541,100 |
2015/12/28 | 13,900 | 13,960 | 13,330 | 13,650 | 229,400 |
2015/12/25 | 13,920 | 14,020 | 13,720 | 13,900 | 202,500 |
2015/12/24 | 14,100 | 14,150 | 13,780 | 13,820 | 285,600 |
2015/12/22 | 13,680 | 13,800 | 13,510 | 13,720 | 124,800 |
2015/12/21 | 13,580 | 13,750 | 13,430 | 13,660 | 141,000 |
2015/12/18 | 13,710 | 13,920 | 13,570 | 13,590 | 382,800 |
2015/12/17 | 13,930 | 14,080 | 13,730 | 13,890 | 190,500 |
2015/12/16 | 13,860 | 13,920 | 13,460 | 13,630 | 284,900 |
2015/12/15 | 13,750 | 14,110 | 13,560 | 13,580 | 170,300 |
2015/12/14 | 13,650 | 13,920 | 13,580 | 13,860 | 169,500 |
2015/12/11 | 13,840 | 14,090 | 13,820 | 13,940 | 273,100 |
2015/12/10 | 14,000 | 14,140 | 13,960 | 14,010 | 196,800 |
2015/12/09 | 14,250 | 14,400 | 14,030 | 14,090 | 271,700 |
2015/12/08 | 14,590 | 14,750 | 14,460 | 14,500 | 113,300 |
2015/12/07 | 14,330 | 14,650 | 14,280 | 14,590 | 173,400 |
2015/12/04 | 14,300 | 14,560 | 14,250 | 14,340 | 238,700 |
2015/12/03 | 14,640 | 14,880 | 14,530 | 14,620 | 263,700 |
2015/12/02 | 14,860 | 15,100 | 14,720 | 14,800 | 269,200 |
2015/12/01 | 15,100 | 15,100 | 14,710 | 14,810 | 255,800 |
2015/11/30 | 14,960 | 15,260 | 14,820 | 15,010 | 359,400 |
2015/11/27 | 14,950 | 14,960 | 14,720 | 14,840 | 193,000 |
2015/11/26 | 14,670 | 15,080 | 14,630 | 14,880 | 262,100 |
2015/11/25 | 14,780 | 14,840 | 14,480 | 14,540 | 224,600 |
2015/11/24 | 14,240 | 14,730 | 14,150 | 14,700 | 399,100 |
2015/11/20 | 14,160 | 14,300 | 14,110 | 14,270 | 245,500 |
2015/11/19 | 13,900 | 14,400 | 13,850 | 14,270 | 532,700 |
2015/11/18 | 13,230 | 13,680 | 13,180 | 13,490 | 401,100 |
2015/11/17 | 13,270 | 13,330 | 12,960 | 13,130 | 430,600 |
2015/11/16 | 12,890 | 13,040 | 12,880 | 12,880 | 148,800 |
2015/11/13 | 13,020 | 13,320 | 13,020 | 13,130 | 209,900 |
2015/11/12 | 13,230 | 13,310 | 13,110 | 13,120 | 223,100 |
2015/11/11 | 13,280 | 13,600 | 13,260 | 13,400 | 231,800 |
2015/11/10 | 13,360 | 13,540 | 13,230 | 13,330 | 202,900 |
2015/11/09 | 14,020 | 14,110 | 13,450 | 13,510 | 313,500 |
2015/11/06 | 13,900 | 14,070 | 13,820 | 14,020 | 143,400 |
2015/11/05 | 13,720 | 13,850 | 13,570 | 13,820 | 134,300 |
2015/11/04 | 13,650 | 13,780 | 13,550 | 13,710 | 144,900 |
2015/11/02 | 13,560 | 13,730 | 13,360 | 13,430 | 116,200 |
2015/10/30 | 13,550 | 13,720 | 13,430 | 13,670 | 211,400 |
2015/10/29 | 13,690 | 13,700 | 13,390 | 13,440 | 288,800 |
2015/10/28 | 13,790 | 13,820 | 13,470 | 13,670 | 258,900 |
2015/10/27 | 13,840 | 14,060 | 13,760 | 13,790 | 225,800 |
2015/10/26 | 14,160 | 14,170 | 13,690 | 13,920 | 230,000 |
2015/10/23 | 14,290 | 14,300 | 13,900 | 13,970 | 295,700 |
2015/10/22 | 14,050 | 14,210 | 13,910 | 14,000 | 197,700 |
2015/10/21 | 14,320 | 14,320 | 13,770 | 14,190 | 284,500 |
2015/10/20 | 14,350 | 14,630 | 14,320 | 14,380 | 207,700 |
2015/10/19 | 14,250 | 14,380 | 14,180 | 14,320 | 133,000 |
2015/10/16 | 14,110 | 14,390 | 14,110 | 14,300 | 321,500 |
2015/10/15 | 13,720 | 14,130 | 13,720 | 14,070 | 422,800 |
2015/10/14 | 13,540 | 13,860 | 13,530 | 13,660 | 228,300 |
2015/10/13 | 13,420 | 14,040 | 13,270 | 13,760 | 283,600 |
2015/10/09 | 13,410 | 13,500 | 12,870 | 13,380 | 220,500 |
2015/10/08 | 13,650 | 13,650 | 13,360 | 13,410 | 261,600 |
2015/10/07 | 13,600 | 13,800 | 13,480 | 13,780 | 209,300 |
2015/10/06 | 13,700 | 14,100 | 13,450 | 13,530 | 331,500 |
2015/10/05 | 13,300 | 13,500 | 13,180 | 13,490 | 188,800 |
2015/10/02 | 12,870 | 13,330 | 12,810 | 13,200 | 248,000 |
2015/10/01 | 12,990 | 13,220 | 12,890 | 13,080 | 227,900 |
2015/09/30 | 12,900 | 13,000 | 12,670 | 12,860 | 343,200 |
2015/09/29 | 12,400 | 12,450 | 12,170 | 12,300 | 756,600 |
2015/09/28 | 13,050 | 13,150 | 12,780 | 13,030 | 567,800 |
2015/09/25 | 12,400 | 13,360 | 12,400 | 13,280 | 720,900 |
2015/09/24 | 12,000 | 12,600 | 11,930 | 12,390 | 528,000 |
2015/09/18 | 11,630 | 11,630 | 11,380 | 11,400 | 141,100 |
2015/09/17 | 11,490 | 11,860 | 11,390 | 11,730 | 196,400 |
2015/09/16 | 11,950 | 11,950 | 11,270 | 11,360 | 184,600 |
2015/09/15 | 11,930 | 12,080 | 11,810 | 11,810 | 177,500 |
2015/09/14 | 11,840 | 12,140 | 11,740 | 11,930 | 190,800 |
2015/09/11 | 11,500 | 11,990 | 11,440 | 11,840 | 276,800 |
2015/09/10 | 11,360 | 12,060 | 11,220 | 11,790 | 491,600 |
2015/09/09 | 11,400 | 11,710 | 11,220 | 11,660 | 242,700 |
2015/09/08 | 10,800 | 11,080 | 10,750 | 10,890 | 157,600 |
2015/09/07 | 10,990 | 10,990 | 10,670 | 10,750 | 277,200 |
2015/09/04 | 10,900 | 11,240 | 10,890 | 11,000 | 266,100 |
2015/09/03 | 11,090 | 11,250 | 10,860 | 10,880 | 121,700 |
2015/09/02 | 10,800 | 11,320 | 10,750 | 11,020 | 156,900 |
2015/09/01 | 11,260 | 11,350 | 11,020 | 11,040 | 151,300 |
2015/08/31 | 11,400 | 11,400 | 11,180 | 11,210 | 147,300 |
2015/08/28 | 11,400 | 11,480 | 11,270 | 11,420 | 110,400 |
2015/08/27 | 11,200 | 11,300 | 11,110 | 11,180 | 152,800 |
2015/08/26 | 10,910 | 11,040 | 10,720 | 10,970 | 124,700 |
2015/08/25 | 10,720 | 11,320 | 10,620 | 10,840 | 175,700 |
2015/08/24 | 11,580 | 11,680 | 11,170 | 11,170 | 179,800 |
2015/08/21 | 11,990 | 12,100 | 11,920 | 11,940 | 119,100 |
2015/08/20 | 12,410 | 12,530 | 12,210 | 12,210 | 82,100 |
2015/08/19 | 12,500 | 12,560 | 12,340 | 12,410 | 88,500 |
2015/08/18 | 12,870 | 12,960 | 12,560 | 12,610 | 120,200 |
2015/08/17 | 12,930 | 13,000 | 12,840 | 12,970 | 175,000 |
2015/08/14 | 12,500 | 13,000 | 12,500 | 12,930 | 160,700 |
2015/08/13 | 12,340 | 12,620 | 12,220 | 12,590 | 140,300 |
2015/08/12 | 12,850 | 12,850 | 12,470 | 12,540 | 106,500 |
2015/08/11 | 12,950 | 12,970 | 12,670 | 12,820 | 98,700 |
2015/08/10 | 12,790 | 12,970 | 12,770 | 12,940 | 90,200 |
2015/08/07 | 12,860 | 12,950 | 12,670 | 12,760 | 84,300 |
2015/08/06 | 13,060 | 13,060 | 12,760 | 12,780 | 84,400 |
2015/08/05 | 13,200 | 13,200 | 12,810 | 12,950 | 135,000 |
2015/08/04 | 12,870 | 13,250 | 12,750 | 13,200 | 181,100 |
2015/08/03 | 12,750 | 12,880 | 12,680 | 12,750 | 87,000 |
2015/07/31 | 12,830 | 12,970 | 12,540 | 12,800 | 193,700 |
2015/07/30 | 12,950 | 12,950 | 12,630 | 12,680 | 169,800 |
2015/07/29 | 12,200 | 12,870 | 12,200 | 12,840 | 279,300 |
2015/07/28 | 12,040 | 12,210 | 11,830 | 12,130 | 133,400 |
2015/07/27 | 12,170 | 12,300 | 12,010 | 12,100 | 135,600 |
2015/07/24 | 11,910 | 12,270 | 11,820 | 12,210 | 250,800 |
2015/07/23 | 11,840 | 11,950 | 11,710 | 11,860 | 198,500 |
2015/07/22 | 11,720 | 11,910 | 11,710 | 11,870 | 198,800 |
2015/07/21 | 11,870 | 11,870 | 11,690 | 11,800 | 244,600 |
2015/07/17 | 11,940 | 12,000 | 11,770 | 11,820 | 185,100 |
2015/07/16 | 11,950 | 12,030 | 11,940 | 12,000 | 123,600 |
2015/07/15 | 12,000 | 12,150 | 11,810 | 11,860 | 167,100 |
2015/07/14 | 12,310 | 12,310 | 12,010 | 12,070 | 106,000 |
2015/07/13 | 11,830 | 12,060 | 11,680 | 12,010 | 97,900 |
2015/07/10 | 11,970 | 12,040 | 11,560 | 11,600 | 209,000 |
2015/07/09 | 11,880 | 12,040 | 11,720 | 12,000 | 141,300 |
2015/07/08 | 12,410 | 12,410 | 12,060 | 12,070 | 128,000 |
2015/07/07 | 12,400 | 12,540 | 12,390 | 12,390 | 90,900 |
2015/07/06 | 12,230 | 12,460 | 12,230 | 12,350 | 106,300 |
2015/07/03 | 12,570 | 12,610 | 12,220 | 12,420 | 244,900 |
2015/07/02 | 12,850 | 12,890 | 12,530 | 12,600 | 216,800 |
2015/07/01 | 13,080 | 13,230 | 12,660 | 12,830 | 317,000 |
2015/06/30 | 12,760 | 12,970 | 12,690 | 12,860 | 138,700 |
2015/06/29 | 12,680 | 12,910 | 12,660 | 12,750 | 98,300 |
2015/06/26 | 12,750 | 13,090 | 12,670 | 12,990 | 141,300 |
2015/06/25 | 12,510 | 12,880 | 12,500 | 12,690 | 126,800 |
2015/06/24 | 12,580 | 12,660 | 12,480 | 12,520 | 269,100 |
2015/06/23 | 12,830 | 12,880 | 12,500 | 12,560 | 269,700 |
2015/06/22 | 13,000 | 13,010 | 12,700 | 12,740 | 179,200 |
2015/06/19 | 12,890 | 13,040 | 12,860 | 13,000 | 132,800 |
2015/06/18 | 12,720 | 12,830 | 12,690 | 12,770 | 68,500 |
2015/06/17 | 12,870 | 12,970 | 12,780 | 12,820 | 80,500 |
2015/06/16 | 12,870 | 13,040 | 12,730 | 12,730 | 83,300 |
2015/06/15 | 12,540 | 12,930 | 12,510 | 12,870 | 115,400 |
2015/06/12 | 12,880 | 12,880 | 12,660 | 12,730 | 166,600 |
2015/06/11 | 12,650 | 12,830 | 12,620 | 12,830 | 100,200 |
2015/06/10 | 12,600 | 12,620 | 12,450 | 12,510 | 156,600 |
2015/06/09 | 12,920 | 12,920 | 12,670 | 12,670 | 148,700 |
2015/06/08 | 13,400 | 13,480 | 12,850 | 12,950 | 312,700 |
2015/06/05 | 12,950 | 13,100 | 12,910 | 13,000 | 130,900 |
2015/06/04 | 13,320 | 13,400 | 13,040 | 13,120 | 209,700 |
2015/06/03 | 13,270 | 13,380 | 13,060 | 13,140 | 122,200 |
2015/06/02 | 13,440 | 13,440 | 13,270 | 13,360 | 108,800 |
2015/06/01 | 13,280 | 13,500 | 13,240 | 13,450 | 107,200 |
2015/05/29 | 13,210 | 13,620 | 13,200 | 13,390 | 329,000 |
2015/05/28 | 13,060 | 13,170 | 12,910 | 13,110 | 212,300 |
2015/05/27 | 13,220 | 13,250 | 12,810 | 12,920 | 270,200 |
2015/05/26 | 13,140 | 13,170 | 13,060 | 13,130 | 41,500 |
2015/05/25 | 13,150 | 13,200 | 13,080 | 13,100 | 89,800 |
2015/05/22 | 13,270 | 13,330 | 13,090 | 13,150 | 162,200 |
2015/05/21 | 12,760 | 13,370 | 12,730 | 13,160 | 291,500 |
2015/05/20 | 12,400 | 12,720 | 12,400 | 12,680 | 129,200 |
2015/05/19 | 12,580 | 12,710 | 12,370 | 12,400 | 191,100 |
2015/05/18 | 12,740 | 12,790 | 12,580 | 12,640 | 137,600 |
2015/05/15 | 12,430 | 12,730 | 12,400 | 12,660 | 178,100 |
2015/05/14 | 12,010 | 12,460 | 12,010 | 12,370 | 231,700 |
2015/05/13 | 11,520 | 12,170 | 11,520 | 12,120 | 181,200 |
2015/05/12 | 11,780 | 11,810 | 11,610 | 11,660 | 107,500 |
2015/05/11 | 11,570 | 11,860 | 11,520 | 11,830 | 191,900 |
2015/05/08 | 11,550 | 11,590 | 11,270 | 11,280 | 164,400 |
2015/05/07 | 11,500 | 11,650 | 11,430 | 11,550 | 118,500 |
2015/05/01 | 11,800 | 11,880 | 11,520 | 11,560 | 171,200 |
2015/04/30 | 12,060 | 12,110 | 11,780 | 11,960 | 189,600 |
2015/04/28 | 11,980 | 12,160 | 11,890 | 12,060 | 110,100 |
2015/04/27 | 11,760 | 11,980 | 11,720 | 11,980 | 85,200 |
2015/04/24 | 11,770 | 11,920 | 11,710 | 11,840 | 146,300 |
2015/04/23 | 11,850 | 11,960 | 11,700 | 11,760 | 190,500 |
2015/04/22 | 12,000 | 12,240 | 11,650 | 11,700 | 207,200 |
2015/04/21 | 11,610 | 11,980 | 11,580 | 11,960 | 184,200 |
2015/04/20 | 11,680 | 11,680 | 11,430 | 11,460 | 220,000 |
2015/04/17 | 11,980 | 11,990 | 11,760 | 11,780 | 127,700 |
2015/04/16 | 11,760 | 11,930 | 11,420 | 11,910 | 216,300 |
2015/04/15 | 12,050 | 12,190 | 11,860 | 11,880 | 187,800 |
2015/04/14 | 12,260 | 12,360 | 11,960 | 12,040 | 170,100 |
2015/04/13 | 11,900 | 12,240 | 11,810 | 12,190 | 256,500 |
2015/04/10 | 11,740 | 11,800 | 11,710 | 11,790 | 170,000 |
2015/04/09 | 11,710 | 11,800 | 11,620 | 11,740 | 96,100 |
2015/04/08 | 11,700 | 11,780 | 11,500 | 11,710 | 134,200 |
2015/04/07 | 11,850 | 11,900 | 11,490 | 11,530 | 181,700 |
2015/04/06 | 11,500 | 11,820 | 11,470 | 11,780 | 204,500 |
2015/04/03 | 11,090 | 11,590 | 11,090 | 11,550 | 451,400 |
2015/04/02 | 11,030 | 11,110 | 10,930 | 11,000 | 368,100 |
2015/04/01 | 11,080 | 11,080 | 10,910 | 10,970 | 398,600 |
2015/03/31 | 11,670 | 11,670 | 11,100 | 11,120 | 675,300 |
2015/03/30 | 11,950 | 12,030 | 11,920 | 11,970 | 166,800 |
2015/03/27 | 12,000 | 12,180 | 11,900 | 12,030 | 146,600 |
2015/03/26 | 12,100 | 12,140 | 11,950 | 12,000 | 153,800 |
2015/03/25 | 12,230 | 12,340 | 12,110 | 12,190 | 119,900 |
2015/03/24 | 12,300 | 12,360 | 12,210 | 12,330 | 127,800 |
2015/03/23 | 12,350 | 12,490 | 12,270 | 12,340 | 196,800 |
2015/03/20 | 12,470 | 12,580 | 12,270 | 12,360 | 172,500 |
2015/03/19 | 12,590 | 12,660 | 12,460 | 12,470 | 107,700 |
2015/03/18 | 12,490 | 12,630 | 12,430 | 12,600 | 107,700 |
2015/03/17 | 12,380 | 12,450 | 12,280 | 12,440 | 141,800 |
2015/03/16 | 12,160 | 12,370 | 12,150 | 12,240 | 129,700 |
2015/03/13 | 12,010 | 12,250 | 12,010 | 12,180 | 208,100 |
2015/03/12 | 11,830 | 11,990 | 11,820 | 11,890 | 124,600 |
2015/03/11 | 11,950 | 12,040 | 11,870 | 11,870 | 152,000 |
2015/03/10 | 12,100 | 12,130 | 12,020 | 12,050 | 131,300 |
2015/03/09 | 12,100 | 12,240 | 12,060 | 12,070 | 303,100 |
2015/03/06 | 12,050 | 12,270 | 12,040 | 12,230 | 253,000 |
2015/03/05 | 11,870 | 12,050 | 11,810 | 12,050 | 195,400 |
2015/03/04 | 11,600 | 11,820 | 11,550 | 11,760 | 229,800 |
2015/03/03 | 11,680 | 11,690 | 11,530 | 11,610 | 69,900 |
2015/03/02 | 11,560 | 11,720 | 11,560 | 11,670 | 112,100 |
2015/02/27 | 11,500 | 11,770 | 11,440 | 11,590 | 492,200 |
2015/02/26 | 11,100 | 11,380 | 11,050 | 11,370 | 168,200 |
2015/02/25 | 11,070 | 11,090 | 10,950 | 11,080 | 86,300 |
2015/02/24 | 10,880 | 11,040 | 10,820 | 11,030 | 242,100 |
2015/02/23 | 10,960 | 10,960 | 10,830 | 10,890 | 119,900 |
2015/02/20 | 10,850 | 11,040 | 10,790 | 10,890 | 189,500 |
2015/02/19 | 10,580 | 10,810 | 10,560 | 10,780 | 158,100 |
2015/02/18 | 10,460 | 10,720 | 10,450 | 10,680 | 168,600 |
2015/02/17 | 10,290 | 10,620 | 10,290 | 10,490 | 298,200 |
2015/02/16 | 10,480 | 10,680 | 10,420 | 10,590 | 174,800 |
2015/02/13 | 10,460 | 10,520 | 10,340 | 10,380 | 174,900 |
2015/02/12 | 10,590 | 10,590 | 10,470 | 10,490 | 219,200 |
2015/02/10 | 10,460 | 10,510 | 10,430 | 10,500 | 139,700 |
2015/02/09 | 10,510 | 10,520 | 10,410 | 10,510 | 137,400 |
2015/02/06 | 10,670 | 10,700 | 10,480 | 10,510 | 136,600 |
2015/02/05 | 10,640 | 10,720 | 10,580 | 10,680 | 163,900 |
2015/02/04 | 10,620 | 10,630 | 10,470 | 10,570 | 119,200 |
2015/02/03 | 10,340 | 10,580 | 10,290 | 10,540 | 177,100 |
2015/02/02 | 10,330 | 10,440 | 10,300 | 10,340 | 75,900 |
2015/01/30 | 10,370 | 10,580 | 10,340 | 10,510 | 170,000 |
2015/01/29 | 10,220 | 10,290 | 10,180 | 10,230 | 128,400 |
2015/01/28 | 10,130 | 10,260 | 10,100 | 10,220 | 91,400 |
2015/01/27 | 10,010 | 10,200 | 9,990 | 10,200 | 115,300 |
2015/01/26 | 9,880 | 10,070 | 9,880 | 9,930 | 196,400 |
2015/01/23 | 10,040 | 10,080 | 9,990 | 10,030 | 116,000 |
2015/01/22 | 9,930 | 10,010 | 9,850 | 10,010 | 143,300 |
2015/01/21 | 9,980 | 9,980 | 9,840 | 9,950 | 181,600 |
2015/01/20 | 9,660 | 10,010 | 9,640 | 9,990 | 265,200 |
2015/01/19 | 9,740 | 9,760 | 9,500 | 9,620 | 380,700 |
2015/01/16 | 9,750 | 9,790 | 9,520 | 9,720 | 293,000 |
2015/01/15 | 9,900 | 9,990 | 9,760 | 9,850 | 292,100 |
2015/01/14 | 10,010 | 10,030 | 9,800 | 9,840 | 172,600 |
2015/01/13 | 10,270 | 10,270 | 9,980 | 10,070 | 261,100 |
2015/01/09 | 10,160 | 10,340 | 10,160 | 10,310 | 267,200 |
2015/01/08 | 10,150 | 10,230 | 10,040 | 10,160 | 268,000 |
2015/01/07 | 10,110 | 10,210 | 10,100 | 10,150 | 221,300 |
2015/01/06 | 10,110 | 10,280 | 10,020 | 10,150 | 289,300 |
2015/01/05 | 10,370 | 10,430 | 10,230 | 10,330 | 124,100 |