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 |
---|---|---|---|---|---|
2016/12/30 | 14,650 | 14,760 | 14,530 | 14,590 | 142,900 |
2016/12/29 | 14,800 | 14,950 | 14,680 | 14,720 | 194,700 |
2016/12/28 | 14,610 | 14,780 | 14,610 | 14,690 | 180,900 |
2016/12/27 | 14,370 | 14,690 | 14,370 | 14,520 | 271,700 |
2016/12/26 | 14,170 | 14,300 | 14,010 | 14,170 | 136,900 |
2016/12/22 | 14,320 | 14,350 | 14,190 | 14,230 | 108,300 |
2016/12/21 | 14,240 | 14,310 | 14,160 | 14,230 | 143,400 |
2016/12/20 | 14,120 | 14,240 | 13,900 | 14,160 | 184,700 |
2016/12/19 | 13,870 | 14,090 | 13,850 | 14,070 | 151,800 |
2016/12/16 | 13,810 | 13,870 | 13,740 | 13,830 | 169,300 |
2016/12/15 | 13,800 | 13,910 | 13,710 | 13,800 | 209,100 |
2016/12/14 | 13,900 | 13,970 | 13,820 | 13,840 | 164,700 |
2016/12/13 | 13,650 | 13,870 | 13,580 | 13,860 | 157,400 |
2016/12/12 | 13,550 | 13,710 | 13,520 | 13,590 | 178,300 |
2016/12/09 | 13,500 | 13,610 | 13,400 | 13,500 | 162,500 |
2016/12/08 | 13,510 | 13,550 | 13,370 | 13,550 | 134,500 |
2016/12/07 | 13,480 | 13,480 | 13,340 | 13,390 | 117,300 |
2016/12/06 | 13,350 | 13,430 | 13,300 | 13,340 | 171,900 |
2016/12/05 | 13,630 | 13,630 | 13,250 | 13,270 | 180,600 |
2016/12/02 | 13,690 | 13,790 | 13,590 | 13,730 | 207,500 |
2016/12/01 | 13,700 | 13,900 | 13,530 | 13,730 | 231,300 |
2016/11/30 | 13,460 | 13,660 | 13,450 | 13,620 | 549,000 |
2016/11/29 | 13,470 | 13,530 | 13,400 | 13,520 | 147,000 |
2016/11/28 | 13,340 | 13,530 | 13,300 | 13,490 | 186,700 |
2016/11/25 | 13,490 | 13,490 | 13,310 | 13,350 | 271,000 |
2016/11/24 | 13,710 | 13,770 | 13,350 | 13,420 | 370,700 |
2016/11/22 | 13,570 | 13,820 | 13,460 | 13,690 | 354,400 |
2016/11/21 | 13,110 | 13,350 | 12,970 | 13,300 | 216,300 |
2016/11/18 | 13,070 | 13,110 | 12,990 | 13,070 | 166,400 |
2016/11/17 | 12,950 | 13,190 | 12,900 | 13,080 | 158,600 |
2016/11/16 | 12,920 | 12,920 | 12,790 | 12,890 | 152,600 |
2016/11/15 | 12,960 | 13,060 | 12,710 | 12,910 | 109,300 |
2016/11/14 | 12,850 | 13,040 | 12,850 | 12,900 | 111,100 |
2016/11/11 | 13,210 | 13,220 | 12,740 | 12,790 | 177,100 |
2016/11/10 | 13,160 | 13,240 | 13,040 | 13,100 | 195,500 |
2016/11/09 | 13,260 | 13,400 | 12,730 | 12,920 | 178,900 |
2016/11/08 | 13,270 | 13,310 | 13,190 | 13,250 | 108,100 |
2016/11/07 | 13,450 | 13,450 | 13,210 | 13,310 | 120,800 |
2016/11/04 | 13,200 | 13,390 | 13,110 | 13,350 | 160,200 |
2016/11/02 | 13,250 | 13,320 | 13,150 | 13,240 | 107,200 |
2016/11/01 | 13,450 | 13,490 | 13,230 | 13,380 | 126,800 |
2016/10/31 | 13,530 | 13,530 | 13,350 | 13,450 | 116,300 |
2016/10/28 | 13,630 | 13,650 | 13,390 | 13,440 | 157,500 |
2016/10/27 | 13,590 | 13,610 | 13,390 | 13,450 | 143,600 |
2016/10/26 | 13,460 | 13,660 | 13,370 | 13,590 | 288,500 |
2016/10/25 | 13,160 | 13,370 | 12,990 | 13,330 | 276,500 |
2016/10/24 | 12,640 | 12,900 | 12,500 | 12,890 | 209,600 |
2016/10/21 | 12,710 | 12,710 | 12,570 | 12,620 | 177,200 |
2016/10/20 | 12,720 | 12,760 | 12,660 | 12,700 | 152,500 |
2016/10/19 | 12,740 | 12,840 | 12,740 | 12,830 | 119,800 |
2016/10/18 | 12,580 | 12,700 | 12,530 | 12,690 | 155,600 |
2016/10/17 | 12,620 | 12,690 | 12,500 | 12,600 | 181,100 |
2016/10/14 | 12,770 | 12,830 | 12,660 | 12,730 | 158,500 |
2016/10/13 | 12,750 | 12,830 | 12,680 | 12,780 | 149,400 |
2016/10/12 | 12,720 | 12,830 | 12,700 | 12,770 | 162,000 |
2016/10/11 | 12,560 | 12,750 | 12,470 | 12,730 | 162,500 |
2016/10/07 | 12,610 | 12,720 | 12,540 | 12,580 | 128,300 |
2016/10/06 | 12,770 | 12,800 | 12,610 | 12,640 | 191,100 |
2016/10/05 | 12,500 | 12,750 | 12,430 | 12,670 | 266,500 |
2016/10/04 | 12,850 | 13,250 | 12,470 | 12,580 | 628,700 |
2016/10/03 | 12,390 | 12,670 | 12,360 | 12,670 | 228,900 |
2016/09/30 | 12,230 | 12,350 | 12,110 | 12,260 | 130,000 |
2016/09/29 | 12,490 | 12,520 | 12,230 | 12,240 | 206,100 |
2016/09/28 | 12,510 | 12,640 | 12,410 | 12,560 | 199,700 |
2016/09/27 | 12,420 | 12,690 | 12,360 | 12,540 | 445,300 |
2016/09/26 | 12,170 | 12,650 | 12,170 | 12,390 | 396,000 |
2016/09/23 | 12,070 | 12,330 | 12,020 | 12,310 | 237,300 |
2016/09/21 | 11,770 | 12,020 | 11,750 | 12,020 | 166,700 |
2016/09/20 | 11,860 | 11,950 | 11,810 | 11,820 | 206,800 |
2016/09/16 | 11,960 | 12,020 | 11,860 | 12,010 | 168,300 |
2016/09/15 | 12,030 | 12,110 | 11,830 | 11,930 | 258,100 |
2016/09/14 | 11,940 | 12,000 | 11,850 | 11,870 | 196,600 |
2016/09/13 | 11,990 | 11,990 | 11,800 | 11,890 | 167,100 |
2016/09/12 | 11,760 | 11,930 | 11,730 | 11,810 | 192,000 |
2016/09/09 | 11,990 | 12,080 | 11,930 | 12,010 | 185,500 |
2016/09/08 | 12,200 | 12,210 | 11,980 | 12,060 | 199,500 |
2016/09/07 | 12,140 | 12,290 | 12,130 | 12,270 | 174,600 |
2016/09/06 | 12,050 | 12,280 | 11,970 | 12,280 | 234,500 |
2016/09/05 | 12,090 | 12,090 | 11,670 | 11,930 | 329,400 |
2016/09/02 | 12,170 | 12,310 | 12,080 | 12,090 | 192,600 |
2016/09/01 | 11,980 | 12,050 | 11,870 | 12,030 | 155,400 |
2016/08/31 | 11,990 | 12,000 | 11,800 | 11,970 | 158,700 |
2016/08/30 | 11,910 | 11,970 | 11,790 | 11,940 | 143,300 |
2016/08/29 | 12,280 | 12,330 | 11,770 | 11,970 | 310,000 |
2016/08/26 | 12,230 | 12,440 | 12,170 | 12,190 | 256,400 |
2016/08/25 | 12,290 | 12,310 | 12,040 | 12,260 | 410,800 |
2016/08/24 | 11,750 | 12,430 | 11,340 | 12,180 | 1,063,300 |
2016/08/23 | 13,020 | 13,290 | 12,880 | 13,250 | 197,600 |
2016/08/22 | 13,140 | 13,300 | 13,060 | 13,240 | 129,900 |
2016/08/19 | 13,130 | 13,150 | 12,860 | 12,950 | 146,800 |
2016/08/18 | 13,130 | 13,340 | 13,110 | 13,200 | 164,400 |
2016/08/17 | 13,480 | 13,500 | 13,120 | 13,230 | 171,900 |
2016/08/16 | 13,520 | 13,580 | 13,410 | 13,490 | 174,100 |
2016/08/15 | 13,860 | 13,930 | 13,550 | 13,600 | 119,900 |
2016/08/12 | 14,060 | 14,070 | 13,760 | 13,830 | 127,100 |
2016/08/10 | 13,700 | 13,980 | 13,630 | 13,870 | 108,500 |
2016/08/09 | 13,550 | 13,810 | 13,540 | 13,710 | 154,800 |
2016/08/08 | 13,910 | 13,910 | 13,570 | 13,620 | 162,700 |
2016/08/05 | 13,900 | 14,140 | 13,800 | 13,910 | 177,800 |
2016/08/04 | 14,490 | 14,580 | 13,860 | 13,920 | 234,900 |
2016/08/03 | 14,750 | 14,750 | 14,410 | 14,580 | 109,100 |
2016/08/02 | 14,790 | 14,940 | 14,790 | 14,850 | 65,400 |
2016/08/01 | 14,850 | 15,000 | 14,780 | 14,940 | 87,100 |
2016/07/29 | 14,770 | 15,050 | 14,630 | 15,040 | 127,100 |
2016/07/28 | 14,750 | 14,840 | 14,670 | 14,770 | 98,000 |
2016/07/27 | 15,050 | 15,050 | 14,810 | 14,880 | 173,100 |
2016/07/26 | 14,880 | 15,120 | 14,770 | 14,930 | 204,700 |
2016/07/25 | 15,170 | 15,220 | 14,850 | 14,900 | 176,600 |
2016/07/22 | 14,960 | 15,170 | 14,870 | 15,120 | 119,400 |
2016/07/21 | 15,670 | 15,670 | 15,070 | 15,110 | 174,900 |
2016/07/20 | 15,360 | 15,660 | 15,150 | 15,560 | 251,000 |
2016/07/19 | 14,730 | 15,390 | 14,660 | 15,390 | 233,800 |
2016/07/15 | 15,140 | 15,140 | 14,570 | 14,710 | 301,900 |
2016/07/14 | 15,350 | 15,390 | 15,150 | 15,270 | 145,100 |
2016/07/13 | 15,450 | 15,450 | 15,080 | 15,200 | 141,000 |
2016/07/12 | 15,400 | 15,440 | 15,280 | 15,320 | 142,000 |
2016/07/11 | 15,320 | 15,360 | 15,030 | 15,230 | 199,800 |
2016/07/08 | 15,560 | 15,650 | 15,140 | 15,140 | 147,300 |
2016/07/07 | 15,650 | 15,670 | 15,340 | 15,450 | 159,300 |
2016/07/06 | 15,350 | 15,660 | 15,290 | 15,640 | 194,700 |
2016/07/05 | 15,480 | 15,520 | 15,310 | 15,520 | 230,900 |
2016/07/04 | 15,620 | 15,740 | 15,390 | 15,520 | 223,600 |
2016/07/01 | 15,280 | 15,650 | 15,260 | 15,530 | 244,200 |
2016/06/30 | 15,490 | 15,490 | 15,080 | 15,180 | 282,100 |
2016/06/29 | 15,820 | 15,830 | 15,460 | 15,500 | 339,900 |
2016/06/28 | 15,500 | 16,450 | 15,300 | 15,830 | 765,300 |
2016/06/27 | 13,820 | 14,620 | 13,820 | 14,550 | 333,200 |
2016/06/24 | 14,170 | 14,340 | 13,410 | 13,740 | 312,800 |
2016/06/23 | 13,970 | 14,010 | 13,840 | 13,940 | 183,200 |
2016/06/22 | 14,200 | 14,300 | 13,980 | 14,060 | 228,900 |
2016/06/21 | 14,000 | 14,310 | 13,850 | 14,290 | 146,100 |
2016/06/20 | 14,020 | 14,250 | 13,920 | 14,180 | 181,500 |
2016/06/17 | 13,770 | 13,820 | 13,600 | 13,650 | 160,000 |
2016/06/16 | 13,850 | 13,910 | 13,540 | 13,570 | 173,800 |
2016/06/15 | 14,120 | 14,170 | 13,700 | 13,980 | 233,200 |
2016/06/14 | 14,060 | 14,460 | 14,020 | 14,160 | 330,000 |
2016/06/13 | 13,850 | 13,960 | 13,720 | 13,880 | 133,800 |
2016/06/10 | 14,090 | 14,120 | 13,940 | 14,060 | 122,500 |
2016/06/09 | 14,160 | 14,190 | 14,050 | 14,150 | 78,800 |
2016/06/08 | 13,990 | 14,180 | 13,930 | 14,170 | 134,200 |
2016/06/07 | 13,920 | 14,020 | 13,740 | 13,990 | 186,700 |
2016/06/06 | 13,880 | 13,930 | 13,730 | 13,930 | 219,600 |
2016/06/03 | 13,920 | 14,170 | 13,910 | 14,150 | 231,700 |
2016/06/02 | 14,290 | 14,290 | 14,110 | 14,120 | 94,100 |
2016/06/01 | 14,340 | 14,370 | 14,220 | 14,280 | 148,400 |
2016/05/31 | 14,420 | 14,450 | 14,250 | 14,400 | 361,400 |
2016/05/30 | 14,780 | 14,780 | 14,430 | 14,500 | 166,300 |
2016/05/27 | 14,880 | 15,020 | 14,520 | 14,620 | 220,800 |
2016/05/26 | 14,670 | 14,980 | 14,640 | 14,900 | 228,200 |
2016/05/25 | 14,400 | 14,640 | 14,400 | 14,440 | 147,300 |
2016/05/24 | 14,230 | 14,280 | 14,080 | 14,270 | 215,000 |
2016/05/23 | 14,320 | 14,440 | 14,170 | 14,220 | 147,600 |
2016/05/20 | 14,100 | 14,400 | 14,030 | 14,300 | 221,500 |
2016/05/19 | 14,410 | 14,490 | 13,770 | 13,900 | 304,500 |
2016/05/18 | 14,470 | 14,560 | 14,080 | 14,370 | 275,000 |
2016/05/17 | 14,540 | 14,650 | 14,480 | 14,540 | 169,500 |
2016/05/16 | 14,610 | 14,740 | 14,470 | 14,500 | 172,400 |
2016/05/13 | 14,900 | 14,900 | 14,570 | 14,620 | 130,900 |
2016/05/12 | 15,030 | 15,060 | 14,780 | 14,830 | 116,700 |
2016/05/11 | 15,180 | 15,250 | 14,950 | 15,030 | 149,500 |
2016/05/10 | 14,500 | 15,140 | 14,490 | 15,120 | 245,200 |
2016/05/09 | 14,430 | 14,580 | 14,330 | 14,450 | 146,100 |
2016/05/06 | 14,270 | 14,520 | 14,150 | 14,310 | 154,300 |
2016/05/02 | 14,260 | 14,540 | 14,230 | 14,380 | 146,500 |
2016/04/28 | 14,930 | 15,100 | 14,650 | 14,830 | 211,600 |
2016/04/27 | 14,980 | 15,140 | 14,820 | 14,820 | 248,600 |
2016/04/26 | 14,900 | 15,060 | 14,810 | 15,050 | 256,700 |
2016/04/25 | 14,470 | 15,000 | 14,350 | 14,990 | 346,000 |
2016/04/22 | 14,300 | 14,480 | 14,220 | 14,460 | 230,100 |
2016/04/21 | 14,380 | 14,620 | 14,360 | 14,490 | 294,700 |
2016/04/20 | 14,290 | 14,290 | 14,000 | 14,120 | 229,900 |
2016/04/19 | 14,160 | 14,340 | 14,140 | 14,310 | 110,500 |
2016/04/18 | 13,950 | 14,050 | 13,890 | 13,930 | 116,100 |
2016/04/15 | 14,250 | 14,400 | 14,020 | 14,130 | 195,500 |
2016/04/14 | 14,200 | 14,430 | 14,050 | 14,420 | 198,200 |
2016/04/13 | 13,980 | 14,240 | 13,950 | 14,200 | 187,700 |
2016/04/12 | 13,890 | 13,980 | 13,710 | 13,910 | 186,300 |
2016/04/11 | 13,880 | 13,890 | 13,650 | 13,800 | 176,100 |
2016/04/08 | 13,940 | 14,020 | 13,740 | 13,820 | 419,400 |
2016/04/07 | 14,150 | 14,230 | 13,840 | 14,220 | 343,500 |
2016/04/06 | 14,230 | 14,300 | 13,990 | 14,240 | 276,300 |
2016/04/05 | 14,310 | 14,550 | 13,930 | 14,010 | 593,400 |
2016/04/04 | 14,010 | 14,160 | 13,850 | 13,980 | 406,500 |
2016/04/01 | 14,140 | 14,260 | 13,950 | 14,060 | 277,200 |
2016/03/31 | 14,300 | 14,310 | 13,830 | 14,050 | 336,400 |
2016/03/30 | 14,200 | 14,450 | 14,050 | 14,320 | 148,400 |
2016/03/29 | 14,260 | 14,450 | 14,250 | 14,360 | 121,000 |
2016/03/28 | 14,150 | 14,250 | 14,060 | 14,250 | 180,700 |
2016/03/25 | 14,000 | 14,250 | 13,990 | 14,150 | 187,800 |
2016/03/24 | 13,350 | 14,140 | 13,350 | 14,000 | 390,100 |
2016/03/23 | 12,920 | 13,070 | 12,870 | 13,010 | 180,900 |
2016/03/22 | 12,820 | 13,100 | 12,820 | 13,010 | 174,900 |
2016/03/18 | 13,220 | 13,250 | 12,970 | 13,060 | 162,600 |
2016/03/17 | 13,210 | 13,310 | 13,140 | 13,270 | 117,200 |
2016/03/16 | 13,070 | 13,250 | 12,970 | 13,180 | 154,700 |
2016/03/15 | 13,440 | 13,520 | 13,140 | 13,320 | 264,000 |
2016/03/14 | 13,500 | 13,770 | 13,450 | 13,740 | 160,300 |
2016/03/11 | 13,540 | 13,690 | 13,500 | 13,600 | 178,900 |
2016/03/10 | 13,150 | 13,690 | 13,150 | 13,610 | 198,300 |
2016/03/09 | 13,080 | 13,240 | 12,970 | 13,030 | 101,900 |
2016/03/08 | 13,280 | 13,290 | 13,060 | 13,210 | 83,700 |
2016/03/07 | 13,360 | 13,380 | 13,120 | 13,190 | 75,800 |
2016/03/04 | 13,310 | 13,340 | 13,130 | 13,280 | 142,300 |
2016/03/03 | 13,090 | 13,190 | 12,860 | 13,170 | 138,000 |
2016/03/02 | 12,800 | 13,020 | 12,600 | 12,910 | 134,400 |
2016/03/01 | 12,390 | 12,590 | 12,340 | 12,540 | 104,100 |
2016/02/29 | 12,760 | 12,860 | 12,440 | 12,480 | 179,700 |
2016/02/26 | 12,690 | 12,840 | 12,600 | 12,770 | 120,900 |
2016/02/25 | 12,540 | 12,730 | 12,500 | 12,630 | 150,300 |
2016/02/24 | 12,040 | 12,410 | 11,980 | 12,410 | 208,800 |
2016/02/23 | 12,360 | 12,390 | 11,880 | 12,110 | 311,300 |
2016/02/22 | 11,970 | 12,260 | 11,970 | 12,060 | 158,500 |
2016/02/19 | 11,950 | 12,060 | 11,880 | 12,020 | 151,700 |
2016/02/18 | 12,310 | 12,340 | 11,880 | 11,970 | 265,200 |
2016/02/17 | 12,180 | 12,270 | 11,980 | 12,100 | 241,100 |
2016/02/16 | 12,240 | 12,450 | 12,130 | 12,230 | 264,300 |
2016/02/15 | 12,020 | 12,400 | 11,810 | 12,330 | 260,500 |
2016/02/12 | 11,500 | 11,680 | 11,420 | 11,450 | 408,800 |
2016/02/10 | 12,280 | 12,400 | 11,790 | 11,930 | 212,900 |
2016/02/09 | 12,540 | 12,610 | 12,250 | 12,300 | 148,200 |
2016/02/08 | 12,460 | 12,880 | 12,460 | 12,830 | 135,600 |
2016/02/05 | 12,740 | 12,820 | 12,530 | 12,640 | 202,000 |
2016/02/04 | 13,130 | 13,150 | 12,920 | 12,940 | 158,600 |
2016/02/03 | 13,180 | 13,330 | 13,040 | 13,200 | 161,800 |
2016/02/02 | 13,300 | 13,610 | 13,220 | 13,430 | 180,000 |
2016/02/01 | 13,400 | 13,460 | 13,190 | 13,420 | 217,900 |
2016/01/29 | 13,050 | 13,380 | 12,880 | 13,340 | 167,700 |
2016/01/28 | 12,870 | 13,060 | 12,790 | 12,960 | 127,700 |
2016/01/27 | 12,920 | 12,990 | 12,810 | 12,950 | 170,600 |
2016/01/26 | 12,710 | 12,890 | 12,650 | 12,740 | 199,900 |
2016/01/25 | 12,670 | 13,000 | 12,480 | 12,940 | 280,200 |
2016/01/22 | 12,690 | 12,930 | 12,490 | 12,890 | 266,700 |
2016/01/21 | 12,750 | 12,950 | 12,430 | 12,430 | 184,400 |
2016/01/20 | 13,090 | 13,090 | 12,710 | 12,750 | 202,500 |
2016/01/19 | 13,030 | 13,240 | 12,910 | 12,980 | 174,100 |
2016/01/18 | 12,950 | 13,210 | 12,880 | 13,100 | 239,000 |
2016/01/15 | 13,100 | 13,360 | 13,040 | 13,130 | 192,500 |
2016/01/14 | 12,800 | 12,990 | 12,690 | 12,970 | 253,300 |
2016/01/13 | 13,050 | 13,150 | 12,710 | 12,940 | 396,300 |
2016/01/12 | 13,070 | 13,230 | 12,960 | 13,030 | 481,700 |
2016/01/08 | 13,100 | 13,250 | 12,990 | 13,120 | 224,600 |
2016/01/07 | 13,250 | 13,440 | 13,100 | 13,230 | 207,300 |
2016/01/06 | 13,550 | 13,690 | 13,250 | 13,350 | 192,800 |
2016/01/05 | 13,710 | 13,780 | 13,490 | 13,540 | 317,800 |
2016/01/04 | 14,110 | 14,390 | 13,800 | 13,860 | 231,800 |