8227 (株)しまむらの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	10,650	10,930	10,550	10,840	322,500	5,420
2020-12-29	10,380	10,510	10,110	10,440	386,300	5,220
2020-12-28	10,530	10,540	10,210	10,340	196,900	5,170
2020-12-25	10,430	10,550	10,420	10,430	64,100	5,215
2020-12-24	10,410	10,500	10,340	10,460	76,600	5,230
2020-12-23	10,500	10,520	10,380	10,460	58,900	5,230
2020-12-22	10,580	10,590	10,350	10,410	94,800	5,205
2020-12-21	10,580	10,650	10,500	10,590	98,300	5,295
2020-12-18	10,580	10,620	10,490	10,570	166,300	5,285
2020-12-17	10,750	10,750	10,510	10,550	133,700	5,275
2020-12-16	10,750	10,780	10,610	10,650	167,400	5,325
2020-12-15	10,510	10,610	10,390	10,450	156,300	5,225
2020-12-14	10,430	10,480	10,380	10,450	90,200	5,225
2020-12-11	10,260	10,430	10,230	10,430	136,800	5,215
2020-12-10	10,350	10,390	10,080	10,160	140,800	5,080
2020-12-09	9,970	10,310	9,970	10,300	241,400	5,150
2020-12-08	10,040	10,150	9,930	9,950	134,000	4,975
2020-12-07	10,250	10,250	10,040	10,060	159,300	5,030
2020-12-04	10,490	10,510	10,270	10,290	97,400	5,145
2020-12-03	10,390	10,520	10,310	10,450	236,200	5,225
2020-12-02	10,730	10,740	10,310	10,390	274,100	5,195
2020-12-01	10,870	10,890	10,680	10,710	207,000	5,355
2020-11-30	10,870	10,870	10,530	10,800	390,900	5,400
2020-11-27	10,870	10,970	10,810	10,940	374,500	5,470
2020-11-26	10,900	11,020	10,860	10,900	104,800	5,450
2020-11-25	11,280	11,320	10,930	10,930	180,000	5,465
2020-11-24	11,150	11,280	11,100	11,210	221,900	5,605
2020-11-20	11,350	11,350	11,050	11,060	165,800	5,530
2020-11-19	11,340	11,350	11,110	11,270	176,900	5,635
2020-11-18	11,180	11,220	11,050	11,170	135,900	5,585
2020-11-17	11,270	11,270	11,080	11,200	138,900	5,600
2020-11-16	11,380	11,400	11,200	11,320	127,600	5,660
2020-11-13	11,220	11,460	11,200	11,390	140,000	5,695
2020-11-12	11,340	11,390	11,220	11,280	159,300	5,640
2020-11-11	10,920	11,250	10,800	11,230	262,400	5,615
2020-11-10	11,300	11,300	10,730	10,820	374,100	5,410
2020-11-09	11,420	11,430	11,290	11,380	136,300	5,690
2020-11-06	11,340	11,360	11,170	11,310	116,100	5,655
2020-11-05	11,360	11,370	11,100	11,190	191,200	5,595
2020-11-04	11,250	11,340	11,190	11,330	150,300	5,665
2020-11-02	11,070	11,170	11,010	11,170	185,100	5,585
2020-10-30	11,470	11,490	11,120	11,120	258,400	5,560
2020-10-29	11,400	11,590	11,370	11,500	172,000	5,750
2020-10-28	11,310	11,620	11,290	11,620	148,100	5,810
2020-10-27	11,240	11,330	11,130	11,290	178,100	5,645
2020-10-26	11,210	11,460	11,080	11,200	273,100	5,600
2020-10-23	10,960	11,220	10,910	11,210	190,700	5,605
2020-10-22	10,850	11,130	10,820	11,070	227,700	5,535
2020-10-21	10,990	11,060	10,860	10,890	123,500	5,445
2020-10-20	10,790	10,990	10,760	10,910	146,700	5,455
2020-10-19	10,830	11,010	10,750	10,860	226,800	5,430
2020-10-16	10,630	10,800	10,570	10,750	147,000	5,375
2020-10-15	10,490	10,630	10,430	10,600	122,300	5,300
2020-10-14	10,450	10,650	10,400	10,620	126,200	5,310
2020-10-13	10,630	10,710	10,420	10,470	140,900	5,235
2020-10-12	10,480	10,720	10,480	10,710	112,900	5,355
2020-10-09	10,540	10,610	10,490	10,530	150,600	5,265
2020-10-08	10,500	10,540	10,330	10,460	219,500	5,230
2020-10-07	10,540	10,610	10,460	10,590	187,500	5,295
2020-10-06	10,600	10,670	10,420	10,540	172,200	5,270
2020-10-05	10,310	10,560	10,190	10,520	309,400	5,260
2020-10-02	10,180	10,320	10,010	10,150	374,700	5,075
2020-09-30	10,240	10,490	10,190	10,230	394,400	5,115
2020-09-29	10,480	10,790	10,320	10,400	616,400	5,200
2020-09-28	9,490	9,600	9,440	9,580	228,900	4,790
2020-09-25	9,510	9,630	9,470	9,610	270,600	4,805
2020-09-24	9,150	9,530	9,150	9,420	452,300	4,710
2020-09-23	8,940	9,070	8,840	8,950	258,500	4,475
2020-09-18	8,700	8,890	8,670	8,800	177,800	4,400
2020-09-17	8,670	8,730	8,650	8,690	94,500	4,345
2020-09-16	8,630	8,780	8,600	8,750	99,000	4,375
2020-09-15	8,780	8,780	8,600	8,600	94,500	4,300
2020-09-14	8,780	8,850	8,760	8,790	128,000	4,395
2020-09-11	8,610	8,750	8,550	8,710	149,600	4,355
2020-09-10	8,470	8,560	8,380	8,530	103,200	4,265
2020-09-09	8,470	8,530	8,410	8,480	96,500	4,240
2020-09-08	8,550	8,590	8,480	8,590	78,200	4,295
2020-09-07	8,750	8,750	8,530	8,550	91,900	4,275
2020-09-04	8,730	8,790	8,680	8,710	103,700	4,355
2020-09-03	8,700	8,830	8,680	8,790	123,800	4,395
2020-09-02	8,750	8,750	8,580	8,600	194,400	4,300
2020-09-01	8,800	8,810	8,650	8,750	102,400	4,375
2020-08-31	8,910	8,960	8,750	8,750	150,400	4,375
2020-08-28	8,890	9,040	8,790	8,860	226,700	4,430
2020-08-27	8,770	8,860	8,700	8,860	162,900	4,430
2020-08-26	8,700	8,850	8,650	8,800	259,700	4,400
2020-08-25	8,370	8,720	8,250	8,640	402,200	4,320
2020-08-24	8,410	8,560	8,410	8,520	163,900	4,260
2020-08-21	8,170	8,440	8,160	8,410	230,400	4,205
2020-08-20	7,930	8,180	7,910	8,120	189,500	4,060
2020-08-19	8,000	8,010	7,880	7,980	149,900	3,990
2020-08-18	7,950	8,070	7,880	8,060	268,800	4,030
2020-08-17	7,960	8,030	7,940	7,950	75,300	3,975
2020-08-14	7,830	8,060	7,760	7,980	152,000	3,990
2020-08-13	7,810	7,840	7,770	7,800	163,500	3,900
2020-08-12	7,680	7,910	7,640	7,870	148,600	3,935
2020-08-11	7,590	7,700	7,580	7,660	127,400	3,830
2020-08-07	7,500	7,550	7,460	7,530	68,900	3,765
2020-08-06	7,490	7,580	7,460	7,540	117,900	3,770
2020-08-05	7,340	7,470	7,250	7,450	165,800	3,725
2020-08-04	7,360	7,390	7,290	7,360	145,500	3,680
2020-08-03	7,320	7,420	7,250	7,340	141,200	3,670
2020-07-31	7,190	7,430	7,190	7,330	263,500	3,665
2020-07-30	7,310	7,310	7,180	7,180	140,800	3,590
2020-07-29	7,450	7,470	7,280	7,300	143,000	3,650
2020-07-28	7,700	7,700	7,430	7,450	232,500	3,725
2020-07-27	7,570	7,730	7,550	7,720	217,800	3,860
2020-07-22	7,520	7,690	7,480	7,650	228,300	3,825
2020-07-21	7,450	7,500	7,420	7,470	148,600	3,735
2020-07-20	7,320	7,410	7,220	7,400	203,700	3,700
2020-07-17	7,510	7,630	7,320	7,380	205,500	3,690
2020-07-16	7,560	7,570	7,460	7,490	133,200	3,745
2020-07-15	7,610	7,660	7,510	7,540	166,200	3,770
2020-07-14	7,480	7,680	7,430	7,620	285,200	3,810
2020-07-13	7,260	7,450	7,260	7,430	133,100	3,715
2020-07-10	7,290	7,360	7,220	7,230	173,400	3,615
2020-07-09	7,250	7,320	7,170	7,250	136,200	3,625
2020-07-08	7,300	7,440	7,190	7,190	200,600	3,595
2020-07-07	7,120	7,190	7,050	7,190	161,300	3,595
2020-07-06	7,060	7,190	7,050	7,190	96,800	3,595
2020-07-03	7,040	7,150	7,020	7,060	151,600	3,530
2020-07-02	6,950	7,060	6,890	6,940	243,300	3,470
2020-07-01	7,290	7,360	6,980	7,020	336,700	3,510
2020-06-30	7,750	7,970	7,280	7,300	553,000	3,650
2020-06-29	7,500	7,700	7,420	7,690	273,100	3,845
2020-06-26	7,650	7,680	7,540	7,580	188,300	3,790
2020-06-25	7,770	7,770	7,650	7,680	246,200	3,840
2020-06-24	7,970	8,140	7,860	7,920	493,100	3,960
2020-06-23	7,520	7,590	7,410	7,560	185,900	3,780
2020-06-22	7,450	7,510	7,400	7,450	111,500	3,725
2020-06-19	7,400	7,480	7,330	7,390	125,600	3,695
2020-06-18	7,410	7,510	7,410	7,450	101,100	3,725
2020-06-17	7,540	7,540	7,420	7,470	84,000	3,735
2020-06-16	7,480	7,530	7,420	7,480	129,100	3,740
2020-06-15	7,490	7,520	7,340	7,340	92,300	3,670
2020-06-12	7,490	7,520	7,340	7,500	121,600	3,750
2020-06-11	7,650	7,750	7,540	7,540	151,600	3,770
2020-06-10	7,700	7,770	7,630	7,730	99,700	3,865
2020-06-09	7,760	7,790	7,620	7,700	112,800	3,850
2020-06-08	7,840	7,840	7,690	7,740	133,700	3,870
2020-06-05	7,800	7,810	7,730	7,790	112,400	3,895
2020-06-04	7,800	7,900	7,690	7,750	144,800	3,875
2020-06-03	7,720	7,740	7,620	7,730	130,600	3,865
2020-06-02	7,520	7,720	7,460	7,650	124,500	3,825
2020-06-01	7,600	7,600	7,440	7,470	129,500	3,735
2020-05-29	7,450	7,590	7,420	7,580	237,900	3,790
2020-05-28	7,460	7,590	7,400	7,550	199,400	3,775
2020-05-27	7,160	7,410	7,160	7,390	202,000	3,695
2020-05-26	7,220	7,410	7,190	7,310	177,300	3,655
2020-05-25	7,000	7,150	6,980	7,130	134,400	3,565
2020-05-22	6,920	6,960	6,870	6,940	113,500	3,470
2020-05-21	6,920	7,000	6,910	6,920	95,700	3,460
2020-05-20	6,860	6,980	6,860	6,980	101,100	3,490
2020-05-19	6,930	7,000	6,860	6,870	117,400	3,435
2020-05-18	6,830	6,830	6,700	6,780	113,900	3,390
2020-05-15	6,880	6,920	6,800	6,810	97,800	3,405
2020-05-14	6,900	6,990	6,810	6,830	134,600	3,415
2020-05-13	6,840	7,030	6,790	6,960	182,200	3,480
2020-05-12	7,070	7,070	6,940	6,940	119,700	3,470
2020-05-11	6,830	7,100	6,830	7,100	137,600	3,550
2020-05-08	6,700	6,820	6,620	6,820	157,800	3,410
2020-05-07	6,770	6,790	6,570	6,640	186,600	3,320
2020-05-01	6,800	6,900	6,760	6,870	143,200	3,435
2020-04-30	6,910	6,960	6,800	6,800	199,000	3,400
2020-04-28	6,780	6,780	6,680	6,730	127,200	3,365
2020-04-27	6,830	6,830	6,620	6,770	161,300	3,385
2020-04-24	6,690	6,860	6,660	6,800	202,900	3,400
2020-04-23	6,590	6,730	6,570	6,730	185,700	3,365
2020-04-22	6,580	6,720	6,580	6,690	161,300	3,345
2020-04-21	6,560	6,720	6,560	6,650	175,000	3,325
2020-04-20	6,620	6,720	6,560	6,660	149,600	3,330
2020-04-17	6,680	6,800	6,620	6,670	248,200	3,335
2020-04-16	6,540	6,700	6,490	6,670	207,500	3,335
2020-04-15	6,600	6,720	6,540	6,640	182,100	3,320
2020-04-14	6,420	6,640	6,380	6,620	211,400	3,310
2020-04-13	6,470	6,500	6,360	6,360	99,600	3,180
2020-04-10	6,370	6,490	6,260	6,460	92,800	3,230
2020-04-09	6,490	6,500	6,230	6,380	168,500	3,190
2020-04-08	6,000	6,420	5,980	6,420	345,300	3,210
2020-04-07	6,060	6,190	5,820	5,920	260,600	2,960
2020-04-06	5,730	6,090	5,620	6,060	307,900	3,030
2020-04-03	5,770	6,000	5,760	5,930	312,300	2,965
2020-04-02	6,010	6,020	5,530	5,710	505,000	2,855
2020-04-01	6,320	6,430	6,090	6,160	383,300	3,080
2020-03-31	6,950	6,950	6,500	6,520	452,500	3,260
2020-03-30	7,100	7,250	6,870	7,170	209,600	3,585
2020-03-27	7,340	7,440	6,950	7,190	261,800	3,595
2020-03-26	7,040	7,230	6,790	7,190	270,000	3,595
2020-03-25	7,560	7,600	7,170	7,260	205,200	3,630
2020-03-24	7,170	7,410	7,100	7,410	334,600	3,705
2020-03-23	7,480	7,710	6,840	6,960	449,700	3,480
2020-03-19	7,320	7,590	7,160	7,340	373,000	3,670
2020-03-18	6,730	7,310	6,640	7,220	508,600	3,610
2020-03-17	6,400	6,810	6,320	6,780	391,300	3,390
2020-03-16	6,700	6,760	6,470	6,470	239,600	3,235
2020-03-13	6,300	6,930	6,280	6,750	465,300	3,375
2020-03-12	6,890	6,910	6,650	6,780	313,500	3,390
2020-03-11	6,880	7,080	6,820	6,990	250,200	3,495
2020-03-10	6,680	6,940	6,570	6,890	271,600	3,445
2020-03-09	6,900	6,950	6,720	6,780	174,400	3,390
2020-03-06	7,180	7,210	7,000	7,110	181,000	3,555
2020-03-05	7,160	7,320	7,130	7,300	160,000	3,650
2020-03-04	7,050	7,200	7,040	7,140	120,700	3,570
2020-03-03	7,400	7,420	7,120	7,130	270,300	3,565
2020-03-02	7,070	7,340	7,070	7,310	184,200	3,655
2020-02-28	7,230	7,290	7,150	7,210	308,400	3,605
2020-02-27	7,450	7,520	7,350	7,400	178,200	3,700
2020-02-26	7,440	7,590	7,410	7,550	217,500	3,775
2020-02-25	7,480	7,580	7,450	7,480	154,600	3,740
2020-02-21	7,780	7,920	7,750	7,770	261,200	3,885
2020-02-20	7,830	7,910	7,700	7,720	137,100	3,860
2020-02-19	7,830	7,900	7,780	7,790	216,500	3,895
2020-02-18	7,770	7,960	7,770	7,890	452,700	3,945
2020-02-17	7,880	7,880	7,760	7,770	248,000	3,885
2020-02-14	8,000	8,040	7,920	7,940	250,800	3,970
2020-02-13	8,170	8,180	8,040	8,060	164,800	4,030
2020-02-12	8,210	8,270	8,130	8,150	130,200	4,075
2020-02-10	8,190	8,270	8,190	8,230	79,700	4,115
2020-02-07	8,340	8,360	8,250	8,290	111,600	4,145
2020-02-06	8,340	8,400	8,290	8,300	133,900	4,150
2020-02-05	8,270	8,310	8,240	8,270	108,700	4,135
2020-02-04	8,180	8,260	8,180	8,250	165,400	4,125
2020-02-03	8,140	8,280	8,130	8,220	115,800	4,110
2020-01-31	8,210	8,270	8,180	8,260	225,600	4,130
2020-01-30	8,290	8,330	8,080	8,120	212,200	4,060
2020-01-29	8,110	8,390	8,110	8,340	387,200	4,170
2020-01-28	7,960	8,170	7,920	8,130	225,200	4,065
2020-01-27	7,930	8,010	7,930	7,980	159,100	3,990
2020-01-24	7,990	8,020	7,930	7,990	97,100	3,995
2020-01-23	7,950	8,020	7,930	8,000	122,800	4,000
2020-01-22	8,000	8,150	8,000	8,050	136,900	4,025
2020-01-21	8,090	8,130	8,000	8,020	111,200	4,010
2020-01-20	8,090	8,130	8,060	8,080	157,800	4,040
2020-01-17	8,170	8,200	8,120	8,140	112,300	4,070
2020-01-16	8,150	8,160	8,080	8,120	147,200	4,060
2020-01-15	8,110	8,160	8,060	8,110	176,500	4,055
2020-01-14	8,310	8,320	8,170	8,190	153,300	4,095
2020-01-10	8,330	8,350	8,280	8,300	73,600	4,150
2020-01-09	8,330	8,340	8,200	8,330	148,500	4,165
2020-01-08	8,180	8,220	8,120	8,180	143,500	4,090
2020-01-07	8,240	8,370	8,190	8,330	140,800	4,165
2020-01-06	8,220	8,260	8,130	8,180	224,600	4,090

分割・併合履歴： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8227 (株)しまむら の時系列データ [2020年度]

8227 (株)しまむらの時系列データ [2020年度]