8227 (株)しまむらの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	12,880	13,200	12,830	13,100	143,600	6,550
2022-12-29	13,080	13,090	12,860	12,910	138,200	6,455
2022-12-28	13,000	13,040	12,720	12,850	229,100	6,425
2022-12-27	12,790	12,940	12,470	12,580	290,600	6,290
2022-12-26	12,870	12,960	12,810	12,950	152,100	6,475
2022-12-23	12,890	13,000	12,850	12,910	202,300	6,455
2022-12-22	12,600	12,960	12,520	12,900	170,200	6,450
2022-12-21	12,620	12,670	12,470	12,500	102,000	6,250
2022-12-20	12,660	12,720	12,530	12,620	127,800	6,310
2022-12-19	12,710	12,710	12,580	12,630	76,600	6,315
2022-12-16	12,600	12,670	12,540	12,650	135,200	6,325
2022-12-15	12,620	12,630	12,530	12,530	39,900	6,265
2022-12-14	12,650	12,720	12,560	12,570	72,700	6,285
2022-12-13	12,620	12,720	12,580	12,660	77,800	6,330
2022-12-12	12,630	12,660	12,520	12,580	66,100	6,290
2022-12-09	12,700	12,730	12,580	12,670	107,300	6,335
2022-12-08	12,530	12,680	12,520	12,600	94,800	6,300
2022-12-07	12,600	12,620	12,490	12,490	91,200	6,245
2022-12-06	12,390	12,650	12,360	12,640	179,000	6,320
2022-12-05	12,270	12,370	12,200	12,360	111,500	6,180
2022-12-02	12,310	12,330	12,100	12,240	162,900	6,120
2022-12-01	12,460	12,480	12,230	12,280	140,100	6,140
2022-11-30	12,400	12,530	12,370	12,490	163,100	6,245
2022-11-29	12,450	12,520	12,370	12,500	101,400	6,250
2022-11-28	12,490	12,500	12,320	12,430	102,800	6,215
2022-11-25	12,450	12,540	12,430	12,490	109,100	6,245
2022-11-24	12,320	12,390	12,310	12,330	97,700	6,165
2022-11-22	12,330	12,460	12,280	12,310	90,100	6,155
2022-11-21	12,260	12,400	12,220	12,330	123,100	6,165
2022-11-18	12,100	12,260	12,040	12,210	132,900	6,105
2022-11-17	12,000	12,100	11,960	12,050	125,900	6,025
2022-11-16	12,080	12,140	11,940	12,140	121,100	6,070
2022-11-15	11,970	12,080	11,880	12,040	130,900	6,020
2022-11-14	12,190	12,220	12,030	12,030	121,200	6,015
2022-11-11	12,300	12,330	12,080	12,120	125,800	6,060
2022-11-10	12,160	12,280	12,150	12,190	85,400	6,095
2022-11-09	12,180	12,250	12,100	12,160	65,300	6,080
2022-11-08	12,200	12,270	12,150	12,200	95,000	6,100
2022-11-07	11,930	12,060	11,930	12,020	85,300	6,010
2022-11-04	12,020	12,060	11,880	11,920	97,700	5,960
2022-11-02	12,030	12,040	11,910	12,020	67,900	6,010
2022-11-01	12,050	12,140	11,950	12,030	93,000	6,015
2022-10-31	11,970	12,100	11,920	12,030	116,200	6,015
2022-10-28	11,980	11,990	11,850	11,940	257,500	5,970
2022-10-27	12,220	12,240	12,050	12,050	118,100	6,025
2022-10-26	12,320	12,320	12,170	12,200	141,200	6,100
2022-10-25	12,200	12,330	12,110	12,240	140,200	6,120
2022-10-24	12,420	12,420	12,050	12,100	180,300	6,050
2022-10-21	12,440	12,550	12,440	12,500	171,700	6,250
2022-10-20	12,320	12,560	12,290	12,500	244,800	6,250
2022-10-19	12,240	12,360	12,180	12,240	147,700	6,120
2022-10-18	12,000	12,380	11,910	12,290	265,000	6,145
2022-10-17	11,960	12,070	11,940	12,000	196,300	6,000
2022-10-14	11,810	11,940	11,760	11,880	177,400	5,940
2022-10-13	11,690	11,860	11,670	11,860	182,100	5,930
2022-10-12	11,740	11,780	11,640	11,690	190,600	5,845
2022-10-11	11,610	11,830	11,610	11,690	191,300	5,845
2022-10-07	11,880	11,890	11,660	11,750	255,000	5,875
2022-10-06	11,790	11,990	11,580	11,940	496,900	5,970
2022-10-05	12,430	12,460	11,930	11,930	340,200	5,965
2022-10-04	12,300	12,740	12,030	12,310	454,600	6,155
2022-10-03	12,230	12,240	11,990	12,170	332,400	6,085
2022-09-30	12,450	12,460	12,210	12,230	158,300	6,115
2022-09-29	12,300	12,410	12,200	12,360	201,100	6,180
2022-09-28	12,430	12,470	12,180	12,360	285,400	6,180
2022-09-27	12,290	12,550	12,220	12,380	402,500	6,190
2022-09-26	11,910	12,080	11,890	11,930	237,100	5,965
2022-09-22	12,040	12,050	11,910	11,960	164,100	5,980
2022-09-21	12,240	12,290	11,970	12,040	203,800	6,020
2022-09-20	12,450	12,550	12,260	12,310	170,100	6,155
2022-09-16	12,290	12,590	12,270	12,550	197,800	6,275
2022-09-15	12,390	12,440	12,250	12,260	97,000	6,130
2022-09-14	12,480	12,520	12,410	12,420	120,400	6,210
2022-09-13	12,550	12,590	12,450	12,560	46,400	6,280
2022-09-12	12,570	12,590	12,500	12,560	63,700	6,280
2022-09-09	12,490	12,570	12,450	12,500	85,700	6,250
2022-09-08	12,410	12,530	12,410	12,490	93,300	6,245
2022-09-07	12,190	12,400	12,110	12,370	113,400	6,185
2022-09-06	12,320	12,410	12,200	12,250	99,200	6,125
2022-09-05	12,450	12,490	12,320	12,400	79,300	6,200
2022-09-02	12,520	12,560	12,320	12,370	102,600	6,185
2022-09-01	12,570	12,590	12,390	12,420	100,200	6,210
2022-08-31	12,580	12,670	12,440	12,640	145,800	6,320
2022-08-30	12,650	12,740	12,590	12,670	80,700	6,335
2022-08-29	12,500	12,610	12,490	12,590	110,200	6,295
2022-08-26	12,810	12,860	12,520	12,530	133,600	6,265
2022-08-25	13,000	13,170	12,870	12,900	247,400	6,450
2022-08-24	12,530	12,700	12,520	12,700	119,500	6,350
2022-08-23	12,450	12,610	12,420	12,460	155,300	6,230
2022-08-22	12,270	12,440	12,120	12,410	162,200	6,205
2022-08-19	12,330	12,410	12,210	12,310	198,000	6,155
2022-08-18	12,660	12,690	12,320	12,330	286,700	6,165
2022-08-17	12,800	12,890	12,770	12,860	237,100	6,430
2022-08-16	12,620	12,730	12,520	12,730	91,300	6,365
2022-08-15	12,600	12,650	12,530	12,610	73,800	6,305
2022-08-12	12,410	12,620	12,350	12,580	137,400	6,290
2022-08-10	12,550	12,620	12,410	12,450	61,100	6,225
2022-08-09	12,680	12,730	12,540	12,550	78,200	6,275
2022-08-08	12,390	12,590	12,390	12,560	72,800	6,280
2022-08-05	12,460	12,510	12,360	12,470	76,100	6,235
2022-08-04	12,520	12,540	12,410	12,450	71,900	6,225
2022-08-03	12,700	12,750	12,430	12,480	139,100	6,240
2022-08-02	12,860	12,880	12,660	12,770	92,800	6,385
2022-08-01	12,760	12,830	12,700	12,760	80,700	6,380
2022-07-29	12,830	12,850	12,670	12,760	92,700	6,380
2022-07-28	12,680	12,790	12,560	12,790	135,300	6,395
2022-07-27	13,110	13,120	12,690	12,730	194,600	6,365
2022-07-26	13,130	13,190	12,970	13,070	159,400	6,535
2022-07-25	13,140	13,300	13,030	13,130	89,800	6,565
2022-07-22	13,100	13,330	13,000	13,120	232,500	6,560
2022-07-21	12,610	12,980	12,600	12,950	174,200	6,475
2022-07-20	12,790	12,790	12,620	12,670	123,400	6,335
2022-07-19	12,540	12,700	12,450	12,680	184,000	6,340
2022-07-15	12,880	12,890	12,650	12,660	129,400	6,330
2022-07-14	12,780	12,860	12,720	12,820	136,100	6,410
2022-07-13	12,500	12,710	12,440	12,640	151,600	6,320
2022-07-12	12,540	12,540	12,340	12,480	122,600	6,240
2022-07-11	12,420	12,480	12,370	12,420	109,900	6,210
2022-07-08	12,440	12,530	12,350	12,350	150,100	6,175
2022-07-07	12,560	12,580	12,290	12,440	171,700	6,220
2022-07-06	12,480	12,550	12,470	12,510	193,400	6,255
2022-07-05	12,330	12,490	12,200	12,450	190,500	6,225
2022-07-04	12,240	12,390	12,190	12,330	180,200	6,165
2022-07-01	12,500	12,540	12,080	12,150	322,700	6,075
2022-06-30	12,140	12,200	11,810	11,910	355,200	5,955
2022-06-29	11,720	12,380	11,650	12,280	607,900	6,140
2022-06-28	11,500	11,980	11,480	11,850	783,100	5,925
2022-06-27	10,830	10,980	10,730	10,940	374,600	5,470
2022-06-24	10,630	11,020	10,580	10,930	343,700	5,465
2022-06-23	10,640	10,870	10,630	10,690	185,100	5,345
2022-06-22	10,680	10,740	10,430	10,530	243,600	5,265
2022-06-21	11,080	11,290	10,660	10,700	374,100	5,350
2022-06-20	11,270	11,350	11,090	11,180	136,900	5,590
2022-06-17	11,160	11,360	11,020	11,300	198,000	5,650
2022-06-16	11,300	11,450	11,190	11,240	213,000	5,620
2022-06-15	11,260	11,350	11,210	11,250	189,900	5,625
2022-06-14	11,180	11,280	11,020	11,260	172,200	5,630
2022-06-13	11,070	11,190	11,020	11,160	89,500	5,580
2022-06-10	11,230	11,250	11,110	11,110	85,200	5,555
2022-06-09	11,190	11,360	11,190	11,280	114,100	5,640
2022-06-08	11,210	11,290	11,180	11,220	149,000	5,610
2022-06-07	11,050	11,320	11,040	11,250	123,200	5,625
2022-06-06	11,080	11,140	11,030	11,060	105,500	5,530
2022-06-03	11,220	11,240	11,030	11,080	123,200	5,540
2022-06-02	11,090	11,270	11,090	11,230	100,700	5,615
2022-06-01	10,900	11,100	10,890	11,040	140,500	5,520
2022-05-31	11,130	11,210	10,890	10,900	196,100	5,450
2022-05-30	11,120	11,260	11,100	11,130	184,100	5,565
2022-05-27	11,180	11,180	10,970	11,020	182,500	5,510
2022-05-26	11,030	11,160	10,980	11,010	115,300	5,505
2022-05-25	11,130	11,130	10,910	11,000	220,400	5,500
2022-05-24	11,540	11,570	11,010	11,100	318,900	5,550
2022-05-23	11,690	11,890	11,580	11,610	203,000	5,805
2022-05-20	11,600	11,790	11,500	11,710	206,700	5,855
2022-05-19	11,010	11,620	10,980	11,540	429,200	5,770
2022-05-18	11,050	11,170	11,020	11,140	146,100	5,570
2022-05-17	11,040	11,160	10,900	11,110	135,500	5,555
2022-05-16	11,210	11,290	11,010	11,030	155,400	5,515
2022-05-13	11,360	11,360	11,210	11,240	135,600	5,620
2022-05-12	11,360	11,410	11,160	11,180	129,600	5,590
2022-05-11	11,500	11,600	11,420	11,490	122,500	5,745
2022-05-10	11,610	11,690	11,540	11,660	114,200	5,830
2022-05-09	11,620	11,670	11,470	11,590	96,400	5,795
2022-05-06	11,620	11,690	11,510	11,630	124,000	5,815
2022-05-02	11,540	11,690	11,530	11,610	136,800	5,805
2022-04-28	11,310	11,570	11,280	11,540	171,500	5,770
2022-04-27	11,050	11,250	10,980	11,230	211,900	5,615
2022-04-26	11,610	11,610	11,190	11,210	231,100	5,605
2022-04-25	11,250	11,610	11,210	11,550	192,100	5,775
2022-04-22	11,290	11,550	11,270	11,520	239,400	5,760
2022-04-21	11,220	11,320	11,190	11,320	161,100	5,660
2022-04-20	11,440	11,470	11,170	11,270	261,700	5,635
2022-04-19	11,670	11,690	11,420	11,460	120,900	5,730
2022-04-18	11,410	11,630	11,410	11,600	79,700	5,800
2022-04-15	11,610	11,690	11,540	11,570	108,200	5,785
2022-04-14	11,680	11,690	11,560	11,620	150,000	5,810
2022-04-13	11,500	11,640	11,340	11,570	155,100	5,785
2022-04-12	11,560	11,560	11,290	11,380	293,800	5,690
2022-04-11	11,820	11,940	11,620	11,690	233,800	5,845
2022-04-08	11,710	11,820	11,550	11,810	322,400	5,905
2022-04-07	11,380	11,580	11,250	11,570	242,600	5,785
2022-04-06	11,720	11,750	11,350	11,410	382,300	5,705
2022-04-05	11,350	11,850	11,200	11,590	784,200	5,795
2022-04-04	10,830	10,860	10,680	10,800	228,900	5,400
2022-04-01	10,750	10,880	10,630	10,810	148,100	5,405
2022-03-31	10,880	10,940	10,780	10,870	112,700	5,435
2022-03-30	11,030	11,050	10,860	10,920	129,200	5,460
2022-03-29	10,900	11,020	10,840	11,000	143,200	5,500
2022-03-28	10,920	10,960	10,750	10,900	111,900	5,450
2022-03-25	11,030	11,080	10,770	10,850	179,100	5,425
2022-03-24	10,930	11,070	10,880	11,050	227,500	5,525
2022-03-23	10,800	10,920	10,770	10,840	194,600	5,420
2022-03-22	10,790	10,860	10,630	10,670	188,800	5,335
2022-03-18	10,840	10,920	10,750	10,820	140,600	5,410
2022-03-17	11,030	11,140	10,700	10,840	236,200	5,420
2022-03-16	10,710	10,950	10,670	10,900	150,200	5,450
2022-03-15	10,950	11,050	10,720	10,760	230,700	5,380
2022-03-14	10,660	10,960	10,660	10,910	180,700	5,455
2022-03-11	10,520	10,780	10,520	10,720	204,600	5,360
2022-03-10	10,260	10,620	10,260	10,580	152,100	5,290
2022-03-09	10,080	10,330	10,080	10,200	189,900	5,100
2022-03-08	10,400	10,440	10,040	10,090	206,100	5,045
2022-03-07	10,470	10,480	10,280	10,420	131,200	5,210
2022-03-04	10,640	10,690	10,440	10,470	159,400	5,235
2022-03-03	10,550	10,650	10,520	10,580	144,400	5,290
2022-03-02	10,330	10,520	10,330	10,420	130,200	5,210
2022-03-01	10,480	10,590	10,390	10,390	172,700	5,195
2022-02-28	10,240	10,400	10,080	10,390	172,400	5,195
2022-02-25	10,170	10,540	10,170	10,470	237,200	5,235
2022-02-24	9,950	10,240	9,950	10,200	210,900	5,100
2022-02-22	9,930	10,050	9,930	10,030	106,400	5,015
2022-02-21	9,940	10,160	9,940	10,080	157,700	5,040
2022-02-18	9,900	10,040	9,780	10,000	198,900	5,000
2022-02-17	10,080	10,170	9,940	9,950	342,100	4,975
2022-02-16	10,540	10,540	10,200	10,240	624,700	5,120
2022-02-15	10,340	10,480	10,310	10,470	232,800	5,235
2022-02-14	10,240	10,390	10,210	10,370	219,000	5,185
2022-02-10	10,610	10,610	10,320	10,370	195,900	5,185
2022-02-09	10,600	10,620	10,530	10,540	116,600	5,270
2022-02-08	10,520	10,610	10,470	10,560	114,500	5,280
2022-02-07	10,530	10,620	10,500	10,530	114,800	5,265
2022-02-04	10,400	10,570	10,400	10,570	104,200	5,285
2022-02-03	10,550	10,600	10,450	10,510	156,600	5,255
2022-02-02	10,420	10,500	10,370	10,470	146,900	5,235
2022-02-01	10,480	10,540	10,350	10,410	129,100	5,205
2022-01-31	10,460	10,490	10,330	10,460	158,100	5,230
2022-01-28	10,240	10,370	10,170	10,350	161,300	5,175
2022-01-27	10,150	10,290	10,050	10,190	220,700	5,095
2022-01-26	10,450	10,490	10,160	10,220	224,100	5,110
2022-01-25	10,160	10,500	10,120	10,340	368,500	5,170
2022-01-24	9,840	10,250	9,800	10,240	275,000	5,120
2022-01-21	9,740	9,860	9,670	9,860	144,800	4,930
2022-01-20	9,700	9,970	9,700	9,890	185,500	4,945
2022-01-19	9,760	9,800	9,660	9,730	173,500	4,865
2022-01-18	9,760	9,840	9,640	9,660	139,900	4,830
2022-01-17	9,720	9,800	9,700	9,760	65,900	4,880
2022-01-14	9,700	9,860	9,680	9,790	157,200	4,895
2022-01-13	9,810	9,820	9,680	9,760	115,700	4,880
2022-01-12	9,670	9,820	9,650	9,790	136,200	4,895
2022-01-11	9,550	9,670	9,490	9,630	120,400	4,815
2022-01-07	9,630	9,740	9,450	9,580	136,000	4,790
2022-01-06	9,780	9,920	9,660	9,680	159,700	4,840
2022-01-05	9,880	9,950	9,830	9,920	146,700	4,960
2022-01-04	9,880	9,930	9,740	9,930	185,000	4,965

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 [2022年度]

8227 (株)しまむらの時系列データ [2022年度]