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 |
---|---|---|---|---|---|
2017/12/29 | 12,460 | 12,470 | 12,340 | 12,400 | 143,300 |
2017/12/28 | 12,360 | 12,470 | 12,300 | 12,460 | 197,300 |
2017/12/27 | 12,430 | 12,570 | 12,360 | 12,390 | 189,600 |
2017/12/26 | 12,820 | 12,940 | 12,420 | 12,420 | 422,600 |
2017/12/25 | 13,360 | 13,360 | 13,010 | 13,080 | 236,800 |
2017/12/22 | 13,460 | 13,490 | 13,410 | 13,440 | 89,000 |
2017/12/21 | 13,510 | 13,550 | 13,390 | 13,490 | 113,700 |
2017/12/20 | 13,500 | 13,580 | 13,490 | 13,580 | 134,800 |
2017/12/19 | 13,230 | 13,520 | 13,200 | 13,500 | 173,600 |
2017/12/18 | 13,340 | 13,380 | 13,290 | 13,350 | 121,700 |
2017/12/15 | 13,280 | 13,430 | 13,270 | 13,360 | 119,200 |
2017/12/14 | 13,390 | 13,420 | 13,310 | 13,390 | 124,900 |
2017/12/13 | 13,440 | 13,460 | 13,250 | 13,350 | 146,000 |
2017/12/12 | 13,370 | 13,400 | 13,310 | 13,370 | 166,800 |
2017/12/11 | 13,600 | 13,630 | 13,470 | 13,550 | 135,600 |
2017/12/08 | 13,500 | 13,580 | 13,440 | 13,560 | 155,600 |
2017/12/07 | 13,490 | 13,520 | 13,380 | 13,470 | 184,200 |
2017/12/06 | 13,280 | 13,430 | 13,200 | 13,250 | 180,900 |
2017/12/05 | 13,040 | 13,200 | 13,010 | 13,180 | 138,300 |
2017/12/04 | 12,970 | 13,150 | 12,920 | 13,040 | 253,700 |
2017/12/01 | 13,540 | 13,630 | 13,380 | 13,390 | 199,100 |
2017/11/30 | 13,110 | 13,670 | 13,070 | 13,530 | 1,053,400 |
2017/11/29 | 12,950 | 13,060 | 12,810 | 13,030 | 180,900 |
2017/11/28 | 12,800 | 12,940 | 12,790 | 12,870 | 115,600 |
2017/11/27 | 12,690 | 12,860 | 12,690 | 12,810 | 117,200 |
2017/11/24 | 12,490 | 12,810 | 12,460 | 12,780 | 156,800 |
2017/11/22 | 12,710 | 12,770 | 12,630 | 12,670 | 174,400 |
2017/11/21 | 12,970 | 12,970 | 12,650 | 12,720 | 303,200 |
2017/11/20 | 12,900 | 13,070 | 12,830 | 13,020 | 158,700 |
2017/11/17 | 12,720 | 12,910 | 12,710 | 12,880 | 277,100 |
2017/11/16 | 12,420 | 12,630 | 12,330 | 12,590 | 133,200 |
2017/11/15 | 12,680 | 12,710 | 12,450 | 12,450 | 201,200 |
2017/11/14 | 12,660 | 12,740 | 12,610 | 12,640 | 123,900 |
2017/11/13 | 12,850 | 12,850 | 12,670 | 12,680 | 146,300 |
2017/11/10 | 12,850 | 12,940 | 12,820 | 12,860 | 150,100 |
2017/11/09 | 12,880 | 13,080 | 12,850 | 12,960 | 341,000 |
2017/11/08 | 12,830 | 12,860 | 12,700 | 12,770 | 118,300 |
2017/11/07 | 12,770 | 12,880 | 12,720 | 12,880 | 133,700 |
2017/11/06 | 12,770 | 12,860 | 12,740 | 12,760 | 130,100 |
2017/11/02 | 12,700 | 12,750 | 12,630 | 12,740 | 88,000 |
2017/11/01 | 12,690 | 12,720 | 12,630 | 12,670 | 125,400 |
2017/10/31 | 12,700 | 12,710 | 12,590 | 12,620 | 177,900 |
2017/10/30 | 12,770 | 12,780 | 12,710 | 12,770 | 118,300 |
2017/10/27 | 12,670 | 12,810 | 12,630 | 12,790 | 135,000 |
2017/10/26 | 12,670 | 12,690 | 12,600 | 12,620 | 125,600 |
2017/10/25 | 12,660 | 12,780 | 12,660 | 12,700 | 160,300 |
2017/10/24 | 12,690 | 12,800 | 12,670 | 12,800 | 161,400 |
2017/10/23 | 12,850 | 12,850 | 12,750 | 12,800 | 117,100 |
2017/10/20 | 12,720 | 12,850 | 12,710 | 12,820 | 135,100 |
2017/10/19 | 12,780 | 12,790 | 12,670 | 12,730 | 196,600 |
2017/10/18 | 12,800 | 12,890 | 12,790 | 12,790 | 109,400 |
2017/10/17 | 12,830 | 12,850 | 12,730 | 12,800 | 139,700 |
2017/10/16 | 12,800 | 12,900 | 12,790 | 12,830 | 112,900 |
2017/10/13 | 12,760 | 12,820 | 12,700 | 12,760 | 112,500 |
2017/10/12 | 12,720 | 12,850 | 12,710 | 12,790 | 171,200 |
2017/10/11 | 12,650 | 12,670 | 12,550 | 12,660 | 156,300 |
2017/10/10 | 12,690 | 12,770 | 12,620 | 12,630 | 330,500 |
2017/10/06 | 13,040 | 13,050 | 12,870 | 12,870 | 257,000 |
2017/10/05 | 13,140 | 13,240 | 13,080 | 13,100 | 188,000 |
2017/10/04 | 13,090 | 13,300 | 13,030 | 13,150 | 271,100 |
2017/10/03 | 13,280 | 13,730 | 12,980 | 13,180 | 592,900 |
2017/10/02 | 13,470 | 13,570 | 13,320 | 13,340 | 154,700 |
2017/09/29 | 13,360 | 13,500 | 13,360 | 13,500 | 108,100 |
2017/09/28 | 13,480 | 13,480 | 13,340 | 13,390 | 105,600 |
2017/09/27 | 13,440 | 13,440 | 13,360 | 13,410 | 86,600 |
2017/09/26 | 13,290 | 13,450 | 13,270 | 13,450 | 127,300 |
2017/09/25 | 13,440 | 13,490 | 13,290 | 13,290 | 182,000 |
2017/09/22 | 13,340 | 13,460 | 13,300 | 13,440 | 110,900 |
2017/09/21 | 13,510 | 13,510 | 13,270 | 13,300 | 180,400 |
2017/09/20 | 13,460 | 13,510 | 13,410 | 13,470 | 133,100 |
2017/09/19 | 13,530 | 13,570 | 13,370 | 13,550 | 209,800 |
2017/09/15 | 13,380 | 13,520 | 13,320 | 13,520 | 179,200 |
2017/09/14 | 13,520 | 13,580 | 13,420 | 13,440 | 126,500 |
2017/09/13 | 13,500 | 13,550 | 13,370 | 13,520 | 105,900 |
2017/09/12 | 13,410 | 13,440 | 13,360 | 13,440 | 101,700 |
2017/09/11 | 13,360 | 13,410 | 13,290 | 13,350 | 84,900 |
2017/09/08 | 13,250 | 13,310 | 13,170 | 13,260 | 134,300 |
2017/09/07 | 13,200 | 13,320 | 13,160 | 13,280 | 182,100 |
2017/09/06 | 13,120 | 13,170 | 13,010 | 13,130 | 130,400 |
2017/09/05 | 13,110 | 13,200 | 13,070 | 13,120 | 132,800 |
2017/09/04 | 13,200 | 13,210 | 13,040 | 13,110 | 152,800 |
2017/09/01 | 13,380 | 13,400 | 13,210 | 13,240 | 193,700 |
2017/08/31 | 13,580 | 13,590 | 13,380 | 13,420 | 179,500 |
2017/08/30 | 13,540 | 13,570 | 13,370 | 13,550 | 173,700 |
2017/08/29 | 13,590 | 13,670 | 13,500 | 13,560 | 103,500 |
2017/08/28 | 13,430 | 13,600 | 13,350 | 13,600 | 126,000 |
2017/08/25 | 13,640 | 13,650 | 13,280 | 13,320 | 173,200 |
2017/08/24 | 13,540 | 13,750 | 13,520 | 13,620 | 202,000 |
2017/08/23 | 13,340 | 13,540 | 13,310 | 13,490 | 182,400 |
2017/08/22 | 13,250 | 13,320 | 13,170 | 13,180 | 119,100 |
2017/08/21 | 13,180 | 13,310 | 13,140 | 13,260 | 137,500 |
2017/08/18 | 13,380 | 13,390 | 13,190 | 13,210 | 195,100 |
2017/08/17 | 13,700 | 13,700 | 13,530 | 13,540 | 157,000 |
2017/08/16 | 13,660 | 13,770 | 13,570 | 13,750 | 156,000 |
2017/08/15 | 13,680 | 13,890 | 13,670 | 13,810 | 202,000 |
2017/08/14 | 13,640 | 13,700 | 13,590 | 13,660 | 101,500 |
2017/08/10 | 13,720 | 13,820 | 13,700 | 13,780 | 142,400 |
2017/08/09 | 13,680 | 13,740 | 13,560 | 13,690 | 111,100 |
2017/08/08 | 13,720 | 13,730 | 13,640 | 13,680 | 102,200 |
2017/08/07 | 13,670 | 13,840 | 13,630 | 13,750 | 150,700 |
2017/08/04 | 13,600 | 13,630 | 13,520 | 13,610 | 115,400 |
2017/08/03 | 13,690 | 13,700 | 13,550 | 13,600 | 132,400 |
2017/08/02 | 13,920 | 13,920 | 13,640 | 13,700 | 192,900 |
2017/08/01 | 13,720 | 13,900 | 13,720 | 13,900 | 112,200 |
2017/07/31 | 13,650 | 13,760 | 13,610 | 13,720 | 132,400 |
2017/07/28 | 13,670 | 13,670 | 13,580 | 13,650 | 97,000 |
2017/07/27 | 13,610 | 13,690 | 13,590 | 13,620 | 103,400 |
2017/07/26 | 13,750 | 13,780 | 13,590 | 13,630 | 125,700 |
2017/07/25 | 13,510 | 13,730 | 13,510 | 13,680 | 159,900 |
2017/07/24 | 14,120 | 14,280 | 13,510 | 13,700 | 500,500 |
2017/07/21 | 13,790 | 14,000 | 13,750 | 13,960 | 382,600 |
2017/07/20 | 13,630 | 13,850 | 13,610 | 13,650 | 181,300 |
2017/07/19 | 13,460 | 13,660 | 13,450 | 13,590 | 167,200 |
2017/07/18 | 13,500 | 13,510 | 13,400 | 13,430 | 144,400 |
2017/07/14 | 13,470 | 13,490 | 13,390 | 13,470 | 121,000 |
2017/07/13 | 13,550 | 13,580 | 13,400 | 13,460 | 242,500 |
2017/07/12 | 13,620 | 13,620 | 13,470 | 13,510 | 226,900 |
2017/07/11 | 13,610 | 13,630 | 13,530 | 13,630 | 141,700 |
2017/07/10 | 13,700 | 13,730 | 13,610 | 13,650 | 107,400 |
2017/07/07 | 13,730 | 13,750 | 13,620 | 13,700 | 153,200 |
2017/07/06 | 13,700 | 13,770 | 13,550 | 13,760 | 191,200 |
2017/07/05 | 13,670 | 13,710 | 13,510 | 13,700 | 191,100 |
2017/07/04 | 13,620 | 13,650 | 13,520 | 13,620 | 202,500 |
2017/07/03 | 13,700 | 13,770 | 13,610 | 13,640 | 142,400 |
2017/06/30 | 13,770 | 13,800 | 13,710 | 13,760 | 139,500 |
2017/06/29 | 13,730 | 13,820 | 13,600 | 13,810 | 223,000 |
2017/06/28 | 13,600 | 13,750 | 13,520 | 13,720 | 292,300 |
2017/06/27 | 13,750 | 13,760 | 13,460 | 13,640 | 373,500 |
2017/06/26 | 14,010 | 14,040 | 13,930 | 13,950 | 180,200 |
2017/06/23 | 14,080 | 14,110 | 14,000 | 14,020 | 148,900 |
2017/06/22 | 14,210 | 14,230 | 14,080 | 14,090 | 160,900 |
2017/06/21 | 14,250 | 14,280 | 14,170 | 14,220 | 106,600 |
2017/06/20 | 14,310 | 14,330 | 14,230 | 14,230 | 126,800 |
2017/06/19 | 14,050 | 14,290 | 14,050 | 14,290 | 190,800 |
2017/06/16 | 14,180 | 14,180 | 14,020 | 14,030 | 170,300 |
2017/06/15 | 14,050 | 14,230 | 14,030 | 14,200 | 222,900 |
2017/06/14 | 14,050 | 14,230 | 14,050 | 14,170 | 236,900 |
2017/06/13 | 14,080 | 14,180 | 14,030 | 14,050 | 162,400 |
2017/06/12 | 13,850 | 14,000 | 13,720 | 13,950 | 164,200 |
2017/06/09 | 14,000 | 14,010 | 13,860 | 13,860 | 238,900 |
2017/06/08 | 14,370 | 14,370 | 14,040 | 14,050 | 255,400 |
2017/06/07 | 14,210 | 14,330 | 14,180 | 14,320 | 246,800 |
2017/06/06 | 14,360 | 14,390 | 14,160 | 14,180 | 206,800 |
2017/06/05 | 14,250 | 14,350 | 14,180 | 14,310 | 187,900 |
2017/06/02 | 14,270 | 14,270 | 14,160 | 14,220 | 242,800 |
2017/06/01 | 14,250 | 14,310 | 14,190 | 14,230 | 236,300 |
2017/05/31 | 14,240 | 14,250 | 14,120 | 14,220 | 284,600 |
2017/05/30 | 14,240 | 14,280 | 14,180 | 14,240 | 160,700 |
2017/05/29 | 14,350 | 14,380 | 14,230 | 14,240 | 167,100 |
2017/05/26 | 14,240 | 14,360 | 14,210 | 14,270 | 333,000 |
2017/05/25 | 14,320 | 14,330 | 14,160 | 14,190 | 517,700 |
2017/05/24 | 14,350 | 14,600 | 14,210 | 14,310 | 1,249,100 |
2017/05/23 | 16,000 | 16,070 | 15,840 | 15,850 | 150,200 |
2017/05/22 | 15,990 | 16,100 | 15,900 | 16,090 | 153,300 |
2017/05/19 | 15,950 | 16,090 | 15,930 | 15,980 | 117,000 |
2017/05/18 | 16,040 | 16,160 | 15,990 | 16,100 | 119,700 |
2017/05/17 | 15,940 | 16,100 | 15,930 | 16,100 | 114,700 |
2017/05/16 | 16,050 | 16,120 | 15,930 | 15,980 | 168,100 |
2017/05/15 | 15,750 | 16,040 | 15,720 | 16,040 | 142,900 |
2017/05/12 | 15,770 | 15,920 | 15,760 | 15,900 | 169,900 |
2017/05/11 | 15,800 | 15,960 | 15,750 | 15,900 | 218,000 |
2017/05/10 | 15,600 | 15,860 | 15,520 | 15,820 | 237,800 |
2017/05/09 | 15,520 | 15,550 | 15,330 | 15,460 | 173,300 |
2017/05/08 | 15,170 | 15,420 | 15,140 | 15,400 | 233,000 |
2017/05/02 | 15,170 | 15,180 | 14,970 | 15,020 | 146,000 |
2017/05/01 | 15,110 | 15,210 | 15,070 | 15,120 | 89,800 |
2017/04/28 | 15,320 | 15,330 | 15,210 | 15,260 | 92,600 |
2017/04/27 | 15,230 | 15,360 | 15,210 | 15,310 | 171,000 |
2017/04/26 | 15,310 | 15,340 | 15,130 | 15,230 | 249,700 |
2017/04/25 | 15,410 | 15,420 | 15,300 | 15,370 | 192,000 |
2017/04/24 | 15,700 | 15,710 | 15,300 | 15,440 | 255,600 |
2017/04/21 | 15,590 | 15,720 | 15,550 | 15,700 | 219,400 |
2017/04/20 | 15,420 | 15,680 | 15,420 | 15,550 | 233,600 |
2017/04/19 | 15,210 | 15,470 | 15,180 | 15,420 | 205,500 |
2017/04/18 | 15,410 | 15,430 | 15,250 | 15,260 | 185,900 |
2017/04/17 | 14,920 | 15,210 | 14,830 | 15,200 | 205,200 |
2017/04/14 | 15,430 | 15,530 | 15,270 | 15,300 | 107,400 |
2017/04/13 | 15,550 | 15,680 | 15,410 | 15,530 | 196,200 |
2017/04/12 | 15,350 | 15,600 | 15,200 | 15,590 | 266,200 |
2017/04/11 | 15,570 | 15,620 | 15,430 | 15,480 | 119,400 |
2017/04/10 | 15,550 | 15,600 | 15,370 | 15,550 | 209,700 |
2017/04/07 | 15,590 | 15,600 | 15,280 | 15,460 | 269,100 |
2017/04/06 | 15,680 | 15,690 | 15,380 | 15,480 | 268,700 |
2017/04/05 | 15,370 | 15,730 | 15,310 | 15,660 | 419,600 |
2017/04/04 | 15,000 | 15,810 | 14,960 | 15,200 | 660,900 |
2017/04/03 | 14,690 | 14,910 | 14,690 | 14,840 | 171,500 |
2017/03/31 | 14,910 | 15,020 | 14,710 | 14,710 | 152,600 |
2017/03/30 | 14,940 | 15,070 | 14,720 | 14,740 | 117,400 |
2017/03/29 | 14,920 | 15,050 | 14,900 | 15,040 | 86,300 |
2017/03/28 | 14,880 | 14,980 | 14,860 | 14,890 | 88,400 |
2017/03/27 | 14,770 | 14,980 | 14,770 | 14,830 | 134,700 |
2017/03/24 | 14,710 | 15,080 | 14,710 | 15,010 | 151,500 |
2017/03/23 | 14,900 | 14,940 | 14,740 | 14,870 | 101,200 |
2017/03/22 | 14,880 | 15,090 | 14,880 | 14,970 | 163,800 |
2017/03/21 | 14,990 | 15,200 | 14,870 | 15,170 | 120,800 |
2017/03/17 | 14,830 | 15,010 | 14,810 | 14,990 | 113,500 |
2017/03/16 | 14,740 | 14,930 | 14,690 | 14,930 | 80,100 |
2017/03/15 | 14,800 | 14,900 | 14,780 | 14,820 | 48,900 |
2017/03/14 | 14,750 | 14,940 | 14,750 | 14,920 | 67,100 |
2017/03/13 | 14,780 | 14,940 | 14,780 | 14,780 | 76,400 |
2017/03/10 | 14,790 | 14,880 | 14,750 | 14,800 | 99,600 |
2017/03/09 | 14,730 | 14,810 | 14,690 | 14,730 | 70,600 |
2017/03/08 | 14,570 | 14,750 | 14,550 | 14,700 | 123,300 |
2017/03/07 | 14,470 | 14,670 | 14,450 | 14,640 | 94,800 |
2017/03/06 | 14,530 | 14,560 | 14,440 | 14,470 | 65,700 |
2017/03/03 | 14,710 | 14,710 | 14,490 | 14,570 | 121,700 |
2017/03/02 | 14,690 | 14,770 | 14,530 | 14,730 | 125,900 |
2017/03/01 | 14,640 | 14,690 | 14,440 | 14,500 | 118,400 |
2017/02/28 | 14,430 | 14,620 | 14,370 | 14,540 | 150,100 |
2017/02/27 | 14,300 | 14,460 | 14,210 | 14,430 | 126,100 |
2017/02/24 | 14,700 | 14,790 | 14,300 | 14,310 | 210,400 |
2017/02/23 | 14,570 | 14,860 | 14,570 | 14,840 | 140,600 |
2017/02/22 | 14,630 | 14,630 | 14,470 | 14,540 | 86,500 |
2017/02/21 | 14,550 | 14,630 | 14,470 | 14,580 | 65,500 |
2017/02/20 | 14,540 | 14,540 | 14,380 | 14,520 | 101,800 |
2017/02/17 | 14,410 | 14,520 | 14,350 | 14,370 | 134,500 |
2017/02/16 | 14,670 | 14,670 | 14,410 | 14,440 | 193,700 |
2017/02/15 | 14,730 | 14,770 | 14,630 | 14,690 | 244,200 |
2017/02/14 | 14,900 | 14,950 | 14,770 | 14,780 | 87,000 |
2017/02/13 | 14,790 | 14,890 | 14,670 | 14,890 | 105,600 |
2017/02/10 | 14,390 | 14,670 | 14,370 | 14,650 | 126,100 |
2017/02/09 | 14,270 | 14,350 | 14,130 | 14,260 | 325,800 |
2017/02/08 | 14,340 | 14,410 | 14,270 | 14,360 | 93,600 |
2017/02/07 | 14,460 | 14,520 | 14,240 | 14,300 | 172,900 |
2017/02/06 | 14,500 | 14,540 | 14,360 | 14,540 | 121,200 |
2017/02/03 | 14,540 | 14,620 | 14,350 | 14,390 | 162,500 |
2017/02/02 | 14,680 | 14,740 | 14,540 | 14,580 | 115,100 |
2017/02/01 | 14,740 | 14,840 | 14,640 | 14,710 | 172,200 |
2017/01/31 | 14,790 | 14,880 | 14,760 | 14,790 | 113,800 |
2017/01/30 | 14,820 | 14,890 | 14,770 | 14,880 | 107,800 |
2017/01/27 | 14,920 | 15,020 | 14,740 | 14,810 | 209,300 |
2017/01/26 | 14,860 | 14,950 | 14,720 | 14,940 | 171,900 |
2017/01/25 | 14,970 | 15,020 | 14,690 | 14,760 | 209,400 |
2017/01/24 | 15,020 | 15,050 | 14,770 | 14,850 | 162,800 |
2017/01/23 | 14,880 | 15,010 | 14,710 | 14,890 | 186,000 |
2017/01/20 | 14,910 | 14,960 | 14,820 | 14,890 | 150,300 |
2017/01/19 | 15,000 | 15,050 | 14,950 | 15,000 | 110,900 |
2017/01/18 | 14,930 | 15,000 | 14,820 | 14,980 | 154,400 |
2017/01/17 | 15,030 | 15,110 | 14,940 | 15,000 | 188,400 |
2017/01/16 | 14,920 | 15,110 | 14,900 | 14,980 | 189,700 |
2017/01/13 | 15,080 | 15,220 | 15,040 | 15,120 | 185,500 |
2017/01/12 | 15,190 | 15,220 | 15,010 | 15,090 | 224,100 |
2017/01/11 | 15,440 | 15,490 | 15,320 | 15,400 | 158,900 |
2017/01/10 | 15,430 | 15,730 | 15,400 | 15,490 | 363,600 |
2017/01/06 | 15,160 | 15,370 | 15,140 | 15,370 | 195,300 |
2017/01/05 | 15,170 | 15,370 | 15,030 | 15,270 | 235,300 |
2017/01/04 | 14,890 | 15,340 | 14,870 | 15,200 | 368,500 |