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 |
|---|---|---|---|---|---|
| 2021/12/30 | 9,660 | 9,780 | 9,500 | 9,660 | 257,200 |
| 2021/12/29 | 9,490 | 9,910 | 9,470 | 9,810 | 273,700 |
| 2021/12/28 | 9,330 | 9,590 | 9,200 | 9,500 | 413,100 |
| 2021/12/27 | 9,510 | 9,540 | 9,130 | 9,130 | 381,800 |
| 2021/12/24 | 9,430 | 9,590 | 9,410 | 9,510 | 199,200 |
| 2021/12/23 | 9,440 | 9,460 | 9,300 | 9,350 | 145,800 |
| 2021/12/22 | 9,540 | 9,560 | 9,380 | 9,390 | 158,300 |
| 2021/12/21 | 9,620 | 9,660 | 9,500 | 9,530 | 185,000 |
| 2021/12/20 | 9,710 | 9,720 | 9,570 | 9,570 | 143,700 |
| 2021/12/17 | 9,780 | 9,850 | 9,690 | 9,760 | 219,000 |
| 2021/12/16 | 9,940 | 9,940 | 9,800 | 9,840 | 122,200 |
| 2021/12/15 | 9,830 | 10,000 | 9,770 | 9,850 | 139,000 |
| 2021/12/14 | 9,990 | 9,990 | 9,880 | 9,910 | 98,600 |
| 2021/12/13 | 10,100 | 10,100 | 9,980 | 10,030 | 93,700 |
| 2021/12/10 | 10,270 | 10,270 | 9,980 | 10,010 | 119,800 |
| 2021/12/09 | 10,180 | 10,250 | 10,160 | 10,250 | 94,400 |
| 2021/12/08 | 10,120 | 10,200 | 10,030 | 10,180 | 126,700 |
| 2021/12/07 | 9,850 | 10,120 | 9,750 | 10,100 | 121,700 |
| 2021/12/06 | 9,880 | 9,920 | 9,780 | 9,840 | 106,800 |
| 2021/12/03 | 9,670 | 9,860 | 9,610 | 9,860 | 145,300 |
| 2021/12/02 | 9,730 | 9,870 | 9,710 | 9,740 | 165,100 |
| 2021/12/01 | 9,600 | 9,760 | 9,420 | 9,670 | 229,700 |
| 2021/11/30 | 10,080 | 10,190 | 9,690 | 9,700 | 250,300 |
| 2021/11/29 | 10,240 | 10,300 | 10,040 | 10,070 | 222,600 |
| 2021/11/26 | 10,300 | 10,330 | 10,020 | 10,240 | 190,800 |
| 2021/11/25 | 10,110 | 10,440 | 10,100 | 10,320 | 284,100 |
| 2021/11/24 | 10,020 | 10,230 | 9,990 | 10,030 | 280,600 |
| 2021/11/22 | 9,630 | 9,860 | 9,600 | 9,820 | 130,300 |
| 2021/11/19 | 9,660 | 9,770 | 9,640 | 9,710 | 148,700 |
| 2021/11/18 | 9,690 | 9,780 | 9,590 | 9,660 | 132,500 |
| 2021/11/17 | 9,880 | 9,890 | 9,710 | 9,730 | 109,500 |
| 2021/11/16 | 9,850 | 9,940 | 9,850 | 9,850 | 92,600 |
| 2021/11/15 | 9,960 | 9,970 | 9,790 | 9,800 | 113,100 |
| 2021/11/12 | 9,850 | 9,980 | 9,810 | 9,860 | 143,800 |
| 2021/11/11 | 9,660 | 9,780 | 9,650 | 9,700 | 77,800 |
| 2021/11/10 | 9,610 | 9,770 | 9,540 | 9,740 | 125,600 |
| 2021/11/09 | 9,470 | 9,590 | 9,430 | 9,540 | 136,800 |
| 2021/11/08 | 9,680 | 9,680 | 9,480 | 9,500 | 247,000 |
| 2021/11/05 | 9,900 | 9,920 | 9,720 | 9,740 | 208,300 |
| 2021/11/04 | 9,800 | 9,920 | 9,770 | 9,900 | 154,200 |
| 2021/11/02 | 9,740 | 9,790 | 9,670 | 9,680 | 102,400 |
| 2021/11/01 | 9,640 | 9,760 | 9,590 | 9,740 | 129,000 |
| 2021/10/29 | 9,750 | 9,760 | 9,520 | 9,620 | 211,700 |
| 2021/10/28 | 9,880 | 9,950 | 9,820 | 9,860 | 167,500 |
| 2021/10/27 | 9,710 | 9,920 | 9,660 | 9,900 | 239,900 |
| 2021/10/26 | 9,530 | 9,770 | 9,480 | 9,740 | 220,100 |
| 2021/10/25 | 9,640 | 9,640 | 9,390 | 9,400 | 280,900 |
| 2021/10/22 | 9,610 | 9,760 | 9,580 | 9,660 | 162,600 |
| 2021/10/21 | 9,680 | 9,740 | 9,600 | 9,600 | 247,500 |
| 2021/10/20 | 9,640 | 9,710 | 9,620 | 9,670 | 126,300 |
| 2021/10/19 | 9,500 | 9,640 | 9,480 | 9,610 | 217,400 |
| 2021/10/18 | 9,650 | 9,700 | 9,540 | 9,580 | 160,700 |
| 2021/10/15 | 9,540 | 9,670 | 9,490 | 9,620 | 155,900 |
| 2021/10/14 | 9,470 | 9,560 | 9,410 | 9,410 | 143,200 |
| 2021/10/13 | 9,330 | 9,490 | 9,270 | 9,440 | 149,700 |
| 2021/10/12 | 9,500 | 9,530 | 9,400 | 9,400 | 221,300 |
| 2021/10/11 | 9,600 | 9,690 | 9,540 | 9,560 | 168,900 |
| 2021/10/08 | 9,640 | 9,770 | 9,570 | 9,580 | 186,200 |
| 2021/10/07 | 9,680 | 9,790 | 9,500 | 9,510 | 239,500 |
| 2021/10/06 | 9,760 | 9,950 | 9,560 | 9,620 | 244,300 |
| 2021/10/05 | 9,980 | 10,030 | 9,660 | 9,750 | 276,300 |
| 2021/10/04 | 10,370 | 10,370 | 9,850 | 9,880 | 258,000 |
| 2021/10/01 | 10,480 | 10,670 | 10,310 | 10,360 | 278,300 |
| 2021/09/30 | 10,390 | 10,600 | 10,140 | 10,490 | 439,100 |
| 2021/09/29 | 10,170 | 10,430 | 10,080 | 10,390 | 300,700 |
| 2021/09/28 | 10,590 | 10,590 | 10,000 | 10,230 | 667,300 |
| 2021/09/27 | 10,830 | 10,960 | 10,600 | 10,710 | 568,800 |
| 2021/09/24 | 10,420 | 10,610 | 10,380 | 10,550 | 333,300 |
| 2021/09/22 | 10,080 | 10,210 | 10,060 | 10,200 | 300,600 |
| 2021/09/21 | 9,960 | 10,060 | 9,910 | 10,010 | 132,200 |
| 2021/09/17 | 10,120 | 10,160 | 10,020 | 10,130 | 167,600 |
| 2021/09/16 | 10,030 | 10,050 | 9,930 | 10,050 | 116,300 |
| 2021/09/15 | 10,030 | 10,130 | 9,970 | 10,040 | 132,600 |
| 2021/09/14 | 10,090 | 10,120 | 10,000 | 10,030 | 98,600 |
| 2021/09/13 | 9,890 | 10,000 | 9,890 | 10,000 | 115,000 |
| 2021/09/10 | 9,950 | 10,020 | 9,920 | 9,990 | 114,000 |
| 2021/09/09 | 9,870 | 10,020 | 9,860 | 9,940 | 108,000 |
| 2021/09/08 | 9,920 | 9,940 | 9,830 | 9,940 | 171,900 |
| 2021/09/07 | 9,800 | 10,020 | 9,780 | 9,980 | 228,400 |
| 2021/09/06 | 9,750 | 9,750 | 9,530 | 9,710 | 266,800 |
| 2021/09/03 | 9,680 | 9,770 | 9,650 | 9,690 | 156,600 |
| 2021/09/02 | 9,780 | 9,890 | 9,680 | 9,740 | 140,300 |
| 2021/09/01 | 9,760 | 9,900 | 9,740 | 9,900 | 118,200 |
| 2021/08/31 | 9,750 | 9,800 | 9,690 | 9,700 | 148,600 |
| 2021/08/30 | 9,840 | 9,870 | 9,770 | 9,840 | 142,600 |
| 2021/08/27 | 9,810 | 9,850 | 9,690 | 9,710 | 126,000 |
| 2021/08/26 | 9,940 | 9,970 | 9,850 | 9,880 | 89,100 |
| 2021/08/25 | 9,800 | 9,950 | 9,780 | 9,920 | 140,600 |
| 2021/08/24 | 9,780 | 9,850 | 9,660 | 9,820 | 337,500 |
| 2021/08/23 | 9,900 | 10,080 | 9,900 | 10,010 | 229,900 |
| 2021/08/20 | 10,000 | 10,050 | 9,710 | 9,750 | 222,400 |
| 2021/08/19 | 10,240 | 10,300 | 9,970 | 10,000 | 361,000 |
| 2021/08/18 | 10,400 | 10,510 | 10,350 | 10,350 | 272,100 |
| 2021/08/17 | 10,670 | 10,680 | 10,430 | 10,430 | 134,100 |
| 2021/08/16 | 10,580 | 10,620 | 10,450 | 10,500 | 127,400 |
| 2021/08/13 | 10,650 | 10,820 | 10,620 | 10,620 | 114,600 |
| 2021/08/12 | 10,730 | 10,810 | 10,640 | 10,650 | 93,600 |
| 2021/08/11 | 10,710 | 10,840 | 10,680 | 10,740 | 104,900 |
| 2021/08/10 | 10,620 | 10,760 | 10,490 | 10,670 | 155,600 |
| 2021/08/06 | 10,600 | 10,640 | 10,530 | 10,620 | 113,000 |
| 2021/08/05 | 10,740 | 10,770 | 10,560 | 10,570 | 131,000 |
| 2021/08/04 | 10,650 | 10,710 | 10,600 | 10,660 | 98,200 |
| 2021/08/03 | 10,670 | 10,770 | 10,560 | 10,700 | 124,700 |
| 2021/08/02 | 10,670 | 10,790 | 10,540 | 10,770 | 135,300 |
| 2021/07/30 | 10,630 | 10,650 | 10,510 | 10,570 | 199,200 |
| 2021/07/29 | 10,580 | 10,740 | 10,560 | 10,710 | 192,300 |
| 2021/07/28 | 10,560 | 10,670 | 10,450 | 10,490 | 154,300 |
| 2021/07/27 | 10,510 | 10,760 | 10,510 | 10,700 | 209,800 |
| 2021/07/26 | 10,580 | 10,670 | 10,510 | 10,520 | 222,200 |
| 2021/07/21 | 10,360 | 10,510 | 10,250 | 10,290 | 150,400 |
| 2021/07/20 | 10,250 | 10,330 | 10,190 | 10,190 | 116,800 |
| 2021/07/19 | 10,370 | 10,500 | 10,310 | 10,350 | 153,600 |
| 2021/07/16 | 10,420 | 10,490 | 10,270 | 10,460 | 213,900 |
| 2021/07/15 | 10,350 | 10,420 | 10,110 | 10,120 | 157,800 |
| 2021/07/14 | 10,190 | 10,360 | 10,160 | 10,270 | 158,300 |
| 2021/07/13 | 10,180 | 10,300 | 10,140 | 10,150 | 178,800 |
| 2021/07/12 | 10,270 | 10,270 | 10,080 | 10,120 | 196,300 |
| 2021/07/09 | 10,040 | 10,160 | 9,940 | 10,130 | 275,500 |
| 2021/07/08 | 10,430 | 10,520 | 10,220 | 10,220 | 241,100 |
| 2021/07/07 | 10,570 | 10,650 | 10,440 | 10,450 | 227,400 |
| 2021/07/06 | 10,770 | 10,770 | 10,610 | 10,630 | 180,500 |
| 2021/07/05 | 10,780 | 10,790 | 10,640 | 10,660 | 175,200 |
| 2021/07/02 | 10,930 | 10,990 | 10,760 | 10,790 | 225,500 |
| 2021/07/01 | 10,740 | 10,930 | 10,630 | 10,880 | 336,900 |
| 2021/06/30 | 10,770 | 10,770 | 10,500 | 10,660 | 385,500 |
| 2021/06/29 | 10,850 | 11,050 | 10,610 | 10,810 | 1,086,400 |
| 2021/06/28 | 10,090 | 10,360 | 9,980 | 10,320 | 437,700 |
| 2021/06/25 | 10,050 | 10,070 | 9,820 | 9,940 | 397,700 |
| 2021/06/24 | 9,750 | 10,120 | 9,640 | 10,090 | 487,300 |
| 2021/06/23 | 9,620 | 9,700 | 9,600 | 9,660 | 208,100 |
| 2021/06/22 | 9,400 | 9,510 | 9,350 | 9,470 | 173,400 |
| 2021/06/21 | 9,410 | 9,490 | 9,260 | 9,300 | 166,600 |
| 2021/06/18 | 9,550 | 9,660 | 9,450 | 9,470 | 219,700 |
| 2021/06/17 | 9,650 | 9,670 | 9,440 | 9,460 | 271,700 |
| 2021/06/16 | 9,650 | 9,740 | 9,630 | 9,650 | 177,400 |
| 2021/06/15 | 9,710 | 9,760 | 9,690 | 9,700 | 145,000 |
| 2021/06/14 | 9,900 | 9,930 | 9,720 | 9,750 | 190,400 |
| 2021/06/11 | 9,710 | 9,970 | 9,710 | 9,860 | 234,100 |
| 2021/06/10 | 9,770 | 9,820 | 9,690 | 9,740 | 299,100 |
| 2021/06/09 | 9,960 | 10,090 | 9,920 | 9,960 | 249,400 |
| 2021/06/08 | 10,000 | 10,050 | 9,960 | 9,980 | 131,500 |
| 2021/06/07 | 9,990 | 10,040 | 9,960 | 9,990 | 149,000 |
| 2021/06/04 | 9,940 | 10,020 | 9,810 | 9,960 | 292,100 |
| 2021/06/03 | 10,040 | 10,150 | 9,910 | 10,120 | 296,000 |
| 2021/06/02 | 10,110 | 10,130 | 9,900 | 10,040 | 404,600 |
| 2021/06/01 | 10,420 | 10,420 | 10,260 | 10,310 | 194,300 |
| 2021/05/31 | 10,460 | 10,680 | 10,420 | 10,420 | 195,200 |
| 2021/05/28 | 10,460 | 10,690 | 10,380 | 10,560 | 243,300 |
| 2021/05/27 | 10,450 | 10,600 | 10,390 | 10,470 | 3,036,800 |
| 2021/05/26 | 10,310 | 10,530 | 10,310 | 10,500 | 459,500 |
| 2021/05/25 | 10,420 | 10,450 | 10,210 | 10,310 | 465,800 |
| 2021/05/24 | 10,480 | 10,530 | 10,310 | 10,370 | 311,600 |
| 2021/05/21 | 10,440 | 10,450 | 10,250 | 10,420 | 315,500 |
| 2021/05/20 | 10,480 | 10,630 | 10,410 | 10,460 | 253,000 |
| 2021/05/19 | 10,560 | 10,580 | 10,360 | 10,480 | 302,200 |
| 2021/05/18 | 10,450 | 10,690 | 10,400 | 10,670 | 321,000 |
| 2021/05/17 | 10,760 | 10,820 | 10,520 | 10,570 | 236,300 |
| 2021/05/14 | 10,760 | 10,880 | 10,740 | 10,800 | 193,700 |
| 2021/05/13 | 10,600 | 10,670 | 10,440 | 10,580 | 218,100 |
| 2021/05/12 | 10,280 | 10,700 | 10,170 | 10,650 | 399,800 |
| 2021/05/11 | 10,850 | 10,880 | 10,680 | 10,720 | 179,400 |
| 2021/05/10 | 11,150 | 11,150 | 10,880 | 10,990 | 218,100 |
| 2021/05/07 | 11,180 | 11,400 | 11,120 | 11,140 | 270,800 |
| 2021/05/06 | 11,000 | 11,270 | 10,970 | 11,060 | 303,200 |
| 2021/04/30 | 11,040 | 11,040 | 10,780 | 10,820 | 184,900 |
| 2021/04/28 | 11,240 | 11,280 | 10,950 | 10,970 | 240,000 |
| 2021/04/27 | 11,250 | 11,420 | 11,230 | 11,360 | 213,800 |
| 2021/04/26 | 11,060 | 11,300 | 11,050 | 11,190 | 334,700 |
| 2021/04/23 | 10,870 | 10,970 | 10,800 | 10,840 | 161,400 |
| 2021/04/22 | 10,700 | 10,960 | 10,670 | 10,890 | 212,900 |
| 2021/04/21 | 10,700 | 10,790 | 10,580 | 10,710 | 207,600 |
| 2021/04/20 | 10,900 | 11,030 | 10,840 | 10,880 | 149,900 |
| 2021/04/19 | 11,240 | 11,290 | 10,990 | 11,010 | 225,100 |
| 2021/04/16 | 11,280 | 11,330 | 11,160 | 11,240 | 150,900 |
| 2021/04/15 | 11,360 | 11,460 | 11,230 | 11,260 | 200,000 |
| 2021/04/14 | 11,520 | 11,540 | 11,220 | 11,250 | 263,000 |
| 2021/04/13 | 11,480 | 11,670 | 11,480 | 11,570 | 196,800 |
| 2021/04/12 | 11,540 | 11,590 | 11,410 | 11,490 | 177,500 |
| 2021/04/09 | 11,740 | 11,770 | 11,450 | 11,530 | 355,500 |
| 2021/04/08 | 11,510 | 11,690 | 11,480 | 11,690 | 312,700 |
| 2021/04/07 | 11,600 | 11,640 | 11,300 | 11,600 | 490,000 |
| 2021/04/06 | 11,980 | 12,090 | 11,640 | 11,660 | 841,600 |
| 2021/04/05 | 12,750 | 12,980 | 12,550 | 12,880 | 227,100 |
| 2021/04/02 | 12,620 | 12,790 | 12,500 | 12,510 | 172,000 |
| 2021/04/01 | 12,840 | 12,870 | 12,450 | 12,480 | 201,500 |
| 2021/03/31 | 12,790 | 12,970 | 12,760 | 12,770 | 231,300 |
| 2021/03/30 | 12,670 | 12,720 | 12,530 | 12,660 | 156,400 |
| 2021/03/29 | 12,350 | 12,670 | 12,290 | 12,600 | 221,600 |
| 2021/03/26 | 12,300 | 12,320 | 12,040 | 12,170 | 185,000 |
| 2021/03/25 | 12,070 | 12,380 | 12,070 | 12,250 | 146,900 |
| 2021/03/24 | 12,240 | 12,400 | 12,000 | 12,080 | 265,000 |
| 2021/03/23 | 12,010 | 12,320 | 12,010 | 12,060 | 135,500 |
| 2021/03/22 | 11,750 | 12,040 | 11,720 | 11,990 | 167,000 |
| 2021/03/19 | 11,450 | 11,790 | 11,410 | 11,710 | 194,500 |
| 2021/03/18 | 11,490 | 11,540 | 11,310 | 11,420 | 190,400 |
| 2021/03/17 | 10,990 | 11,360 | 10,940 | 11,330 | 208,200 |
| 2021/03/16 | 11,360 | 11,400 | 10,880 | 10,990 | 425,200 |
| 2021/03/15 | 10,870 | 10,870 | 10,680 | 10,760 | 99,000 |
| 2021/03/12 | 10,680 | 10,830 | 10,590 | 10,810 | 156,600 |
| 2021/03/11 | 10,550 | 10,730 | 10,460 | 10,730 | 181,700 |
| 2021/03/10 | 10,720 | 10,750 | 10,390 | 10,580 | 241,900 |
| 2021/03/09 | 10,660 | 10,770 | 10,470 | 10,770 | 108,200 |
| 2021/03/08 | 10,660 | 10,710 | 10,530 | 10,610 | 108,100 |
| 2021/03/05 | 10,580 | 10,600 | 10,400 | 10,600 | 132,200 |
| 2021/03/04 | 10,560 | 10,570 | 10,280 | 10,520 | 209,200 |
| 2021/03/03 | 10,810 | 10,890 | 10,720 | 10,780 | 100,900 |
| 2021/03/02 | 11,030 | 11,030 | 10,700 | 10,750 | 112,700 |
| 2021/03/01 | 10,750 | 10,990 | 10,710 | 10,890 | 175,000 |
| 2021/02/26 | 10,760 | 10,850 | 10,600 | 10,610 | 231,300 |
| 2021/02/25 | 10,890 | 11,050 | 10,700 | 10,860 | 174,300 |
| 2021/02/24 | 11,540 | 11,540 | 10,740 | 10,760 | 263,500 |
| 2021/02/22 | 11,640 | 11,670 | 11,380 | 11,430 | 109,800 |
| 2021/02/19 | 11,680 | 11,740 | 11,560 | 11,600 | 88,600 |
| 2021/02/18 | 11,600 | 11,710 | 11,550 | 11,700 | 237,600 |
| 2021/02/17 | 11,730 | 11,780 | 11,550 | 11,620 | 388,700 |
| 2021/02/16 | 11,700 | 11,800 | 11,650 | 11,750 | 133,100 |
| 2021/02/15 | 11,780 | 11,780 | 11,600 | 11,670 | 111,200 |
| 2021/02/12 | 11,630 | 11,780 | 11,600 | 11,760 | 119,200 |
| 2021/02/10 | 11,640 | 11,680 | 11,560 | 11,620 | 96,400 |
| 2021/02/09 | 11,630 | 11,720 | 11,550 | 11,690 | 131,500 |
| 2021/02/08 | 11,600 | 11,760 | 11,580 | 11,670 | 131,200 |
| 2021/02/05 | 11,650 | 11,690 | 11,570 | 11,600 | 127,300 |
| 2021/02/04 | 11,650 | 11,850 | 11,600 | 11,650 | 120,600 |
| 2021/02/03 | 11,830 | 11,920 | 11,590 | 11,600 | 124,900 |
| 2021/02/02 | 11,730 | 11,860 | 11,670 | 11,860 | 148,200 |
| 2021/02/01 | 11,600 | 11,940 | 11,590 | 11,810 | 133,400 |
| 2021/01/29 | 11,510 | 11,660 | 11,440 | 11,600 | 244,200 |
| 2021/01/28 | 11,650 | 11,690 | 11,440 | 11,520 | 167,100 |
| 2021/01/27 | 11,610 | 11,650 | 11,500 | 11,650 | 144,600 |
| 2021/01/26 | 11,610 | 11,640 | 11,360 | 11,440 | 195,000 |
| 2021/01/25 | 11,760 | 11,760 | 11,520 | 11,600 | 124,700 |
| 2021/01/22 | 11,670 | 11,810 | 11,510 | 11,750 | 125,200 |
| 2021/01/21 | 11,780 | 11,920 | 11,570 | 11,680 | 221,000 |
| 2021/01/20 | 11,910 | 11,940 | 11,700 | 11,780 | 146,900 |
| 2021/01/19 | 12,110 | 12,180 | 11,920 | 11,950 | 108,100 |
| 2021/01/18 | 12,150 | 12,200 | 12,040 | 12,200 | 94,200 |
| 2021/01/15 | 12,050 | 12,150 | 11,990 | 12,110 | 151,000 |
| 2021/01/14 | 11,920 | 12,050 | 11,820 | 11,990 | 154,600 |
| 2021/01/13 | 11,950 | 12,200 | 11,800 | 11,880 | 209,900 |
| 2021/01/12 | 11,740 | 11,950 | 11,630 | 11,880 | 177,800 |
| 2021/01/08 | 11,600 | 11,840 | 11,590 | 11,770 | 157,000 |
| 2021/01/07 | 11,580 | 11,640 | 11,490 | 11,570 | 193,000 |
| 2021/01/06 | 11,580 | 11,930 | 11,460 | 11,460 | 321,300 |
| 2021/01/05 | 11,240 | 11,350 | 11,120 | 11,310 | 213,100 |
| 2021/01/04 | 10,880 | 11,140 | 10,860 | 11,130 | 224,000 |