8227 (株)しまむらの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	15,820	15,915	15,665	15,760	95,700	7,880
2023-12-28	15,800	15,835	15,645	15,770	90,800	7,885
2023-12-27	15,720	15,800	15,555	15,760	168,800	7,880
2023-12-26	16,180	16,400	15,620	15,775	388,500	7,887.50
2023-12-25	15,870	16,005	15,650	15,695	143,200	7,847.50
2023-12-22	15,890	15,915	15,670	15,670	137,300	7,835
2023-12-21	15,855	15,925	15,765	15,890	102,100	7,945
2023-12-20	16,100	16,100	15,845	15,950	139,700	7,975
2023-12-19	16,040	16,185	15,890	16,010	152,200	8,005
2023-12-18	16,010	16,250	15,995	16,160	155,400	8,080
2023-12-15	16,270	16,280	16,075	16,115	208,600	8,057.50
2023-12-14	16,360	16,360	16,030	16,270	128,200	8,135
2023-12-13	16,250	16,355	16,130	16,180	89,100	8,090
2023-12-12	16,315	16,370	16,105	16,185	128,800	8,092.50
2023-12-11	16,075	16,285	16,075	16,265	177,600	8,132.50
2023-12-08	16,495	16,640	15,890	16,010	282,600	8,005
2023-12-07	16,160	16,640	16,160	16,500	154,100	8,250
2023-12-06	16,500	16,800	16,500	16,765	109,800	8,382.50
2023-12-05	16,780	16,780	16,470	16,520	113,900	8,260
2023-12-04	16,865	17,000	16,715	16,850	151,000	8,425
2023-12-01	16,740	16,950	16,675	16,760	163,400	8,380
2023-11-30	16,665	16,665	16,175	16,555	344,400	8,277.50
2023-11-29	17,460	17,580	16,855	16,915	382,900	8,457.50
2023-11-28	16,755	17,180	16,750	17,135	363,700	8,567.50
2023-11-27	16,120	16,710	16,120	16,655	370,100	8,327.50
2023-11-24	15,890	15,975	15,735	15,905	118,400	7,952.50
2023-11-22	15,770	16,085	15,730	15,930	229,000	7,965
2023-11-21	14,885	15,850	14,885	15,745	340,700	7,872.50
2023-11-20	14,940	14,975	14,760	14,885	123,400	7,442.50
2023-11-17	14,770	14,905	14,725	14,890	96,000	7,445
2023-11-16	15,070	15,175	14,790	14,800	137,300	7,400
2023-11-15	15,000	15,265	14,995	15,155	159,600	7,577.50
2023-11-14	15,065	15,130	14,915	14,915	110,400	7,457.50
2023-11-13	14,790	14,945	14,740	14,930	131,800	7,465
2023-11-10	14,765	14,815	14,655	14,680	132,100	7,340
2023-11-09	14,835	14,865	14,685	14,855	106,200	7,427.50
2023-11-08	14,780	14,880	14,705	14,820	87,200	7,410
2023-11-07	15,025	15,110	14,815	14,840	92,200	7,420
2023-11-06	15,195	15,245	15,060	15,060	173,600	7,530
2023-11-02	15,125	15,160	14,965	15,120	85,900	7,560
2023-11-01	15,000	15,125	14,825	15,125	146,200	7,562.50
2023-10-31	14,550	14,945	14,520	14,895	123,400	7,447.50
2023-10-30	14,865	14,900	14,550	14,635	91,800	7,317.50
2023-10-27	14,775	14,865	14,650	14,865	150,200	7,432.50
2023-10-26	14,765	14,970	14,710	14,795	104,000	7,397.50
2023-10-25	14,695	14,830	14,625	14,785	133,300	7,392.50
2023-10-24	14,530	14,715	14,475	14,705	160,500	7,352.50
2023-10-23	14,465	14,635	14,440	14,545	136,700	7,272.50
2023-10-20	14,550	14,785	14,550	14,675	146,800	7,337.50
2023-10-19	14,600	14,685	14,400	14,545	90,700	7,272.50
2023-10-18	14,550	14,745	14,485	14,715	178,600	7,357.50
2023-10-17	14,540	14,550	14,370	14,495	200,300	7,247.50
2023-10-16	14,390	14,515	14,345	14,435	305,100	7,217.50
2023-10-13	15,215	15,225	14,310	14,365	330,300	7,182.50
2023-10-12	15,350	15,395	15,140	15,340	238,900	7,670
2023-10-11	15,355	15,405	15,285	15,350	98,400	7,675
2023-10-10	15,250	15,395	15,165	15,380	158,700	7,690
2023-10-06	14,805	15,160	14,785	15,150	136,700	7,575
2023-10-05	14,575	14,935	14,525	14,895	124,000	7,447.50
2023-10-04	14,795	14,820	14,450	14,575	190,900	7,287.50
2023-10-03	15,105	15,215	14,475	15,060	299,000	7,530
2023-10-02	15,000	15,215	14,730	14,915	319,300	7,457.50
2023-09-29	14,950	15,175	14,730	14,770	216,700	7,385
2023-09-28	14,850	14,950	14,725	14,785	176,300	7,392.50
2023-09-27	14,690	14,765	14,575	14,665	152,000	7,332.50
2023-09-26	14,650	14,870	14,635	14,695	215,400	7,347.50
2023-09-25	14,445	14,760	14,430	14,610	171,100	7,305
2023-09-22	14,350	14,600	14,350	14,390	200,800	7,195
2023-09-21	14,590	14,675	14,280	14,385	242,200	7,192.50
2023-09-20	14,955	14,970	14,665	14,670	200,000	7,335
2023-09-19	15,200	15,260	14,820	14,955	176,800	7,477.50
2023-09-15	15,240	15,310	15,160	15,235	138,000	7,617.50
2023-09-14	15,380	15,390	15,140	15,195	115,700	7,597.50
2023-09-13	15,290	15,390	15,195	15,310	184,700	7,655
2023-09-12	14,950	15,160	14,925	15,135	126,000	7,567.50
2023-09-11	14,915	14,975	14,760	14,855	133,700	7,427.50
2023-09-08	14,985	15,110	14,900	14,940	158,400	7,470
2023-09-07	15,100	15,230	15,080	15,085	117,000	7,542.50
2023-09-06	15,155	15,195	15,100	15,155	108,800	7,577.50
2023-09-05	15,295	15,380	15,090	15,155	122,100	7,577.50
2023-09-04	15,285	15,355	15,175	15,335	186,200	7,667.50
2023-09-01	15,100	15,335	15,000	15,265	181,800	7,632.50
2023-08-31	15,265	15,280	14,735	15,010	419,000	7,505
2023-08-30	15,775	15,775	15,260	15,275	497,500	7,637.50
2023-08-29	15,680	15,820	15,590	15,775	121,100	7,887.50
2023-08-28	15,600	15,700	15,500	15,670	102,200	7,835
2023-08-25	15,770	15,800	15,475	15,535	167,300	7,767.50
2023-08-24	15,525	15,825	15,500	15,760	173,600	7,880
2023-08-23	15,500	15,575	15,370	15,420	178,200	7,710
2023-08-22	15,285	15,520	15,170	15,395	246,800	7,697.50
2023-08-21	14,970	15,285	14,930	15,220	215,800	7,610
2023-08-18	14,890	15,020	14,865	14,975	226,700	7,487.50
2023-08-17	14,840	14,980	14,750	14,950	195,100	7,475
2023-08-16	14,930	15,105	14,860	14,885	323,800	7,442.50
2023-08-15	14,760	14,970	14,635	14,950	143,700	7,475
2023-08-14	14,630	14,780	14,595	14,675	111,300	7,337.50
2023-08-10	14,415	14,690	14,415	14,655	126,000	7,327.50
2023-08-09	14,650	14,650	14,410	14,415	151,300	7,207.50
2023-08-08	14,600	14,725	14,515	14,680	111,800	7,340
2023-08-07	14,110	14,580	14,110	14,580	182,400	7,290
2023-08-04	13,955	14,135	13,950	14,110	94,300	7,055
2023-08-03	14,070	14,085	13,930	13,975	108,800	6,987.50
2023-08-02	14,160	14,195	14,025	14,145	147,200	7,072.50
2023-08-01	14,100	14,180	14,040	14,155	103,800	7,077.50
2023-07-31	14,040	14,145	13,995	14,085	199,200	7,042.50
2023-07-28	13,815	13,970	13,800	13,910	116,900	6,955
2023-07-27	13,855	13,925	13,795	13,925	78,600	6,962.50
2023-07-26	13,790	13,915	13,750	13,850	85,700	6,925
2023-07-25	13,820	13,845	13,670	13,785	150,400	6,892.50
2023-07-24	13,900	13,950	13,725	13,825	168,100	6,912.50
2023-07-21	13,755	13,855	13,695	13,780	104,000	6,890
2023-07-20	13,795	13,890	13,745	13,770	79,000	6,885
2023-07-19	13,670	13,815	13,635	13,795	142,600	6,897.50
2023-07-18	13,400	13,605	13,400	13,595	99,800	6,797.50
2023-07-14	13,435	13,470	13,240	13,365	165,500	6,682.50
2023-07-13	13,645	13,655	13,425	13,535	170,900	6,767.50
2023-07-12	13,410	13,695	13,325	13,625	171,100	6,812.50
2023-07-11	13,340	13,455	13,225	13,410	111,900	6,705
2023-07-10	13,140	13,330	13,100	13,280	124,700	6,640
2023-07-07	13,040	13,275	13,035	13,155	127,400	6,577.50
2023-07-06	13,210	13,260	12,975	13,085	185,800	6,542.50
2023-07-05	13,240	13,345	13,180	13,195	118,700	6,597.50
2023-07-04	13,420	13,475	13,355	13,355	111,000	6,677.50
2023-07-03	13,610	13,660	13,505	13,505	151,500	6,752.50
2023-06-30	13,825	13,830	13,575	13,620	212,600	6,810
2023-06-29	13,985	13,985	13,590	13,630	194,300	6,815
2023-06-28	14,095	14,285	13,835	13,985	279,400	6,992.50
2023-06-27	13,625	14,060	13,480	13,965	477,400	6,982.50
2023-06-26	14,100	14,195	13,925	14,045	190,300	7,022.50
2023-06-23	14,260	14,575	14,020	14,105	283,200	7,052.50
2023-06-22	14,115	14,255	14,015	14,205	248,700	7,102.50
2023-06-21	13,475	14,050	13,470	13,970	316,100	6,985
2023-06-20	13,415	13,530	13,395	13,525	111,700	6,762.50
2023-06-19	13,470	13,510	13,400	13,485	147,800	6,742.50
2023-06-16	13,370	13,500	13,240	13,495	287,800	6,747.50
2023-06-15	13,115	13,380	13,110	13,335	195,600	6,667.50
2023-06-14	13,250	13,280	13,115	13,115	124,800	6,557.50
2023-06-13	13,090	13,265	13,090	13,190	119,300	6,595
2023-06-12	12,920	13,130	12,920	13,100	151,300	6,550
2023-06-09	12,830	12,910	12,770	12,895	139,800	6,447.50
2023-06-08	12,835	12,870	12,685	12,710	101,900	6,355
2023-06-07	12,700	12,920	12,700	12,790	181,500	6,395
2023-06-06	12,660	12,730	12,600	12,715	102,900	6,357.50
2023-06-05	12,760	12,765	12,610	12,630	129,200	6,315
2023-06-02	12,610	12,720	12,610	12,660	107,900	6,330
2023-06-01	12,540	12,630	12,540	12,610	95,500	6,305
2023-05-31	12,530	12,640	12,490	12,600	184,300	6,300
2023-05-30	12,620	12,650	12,530	12,620	90,300	6,310
2023-05-29	12,600	12,680	12,570	12,620	124,600	6,310
2023-05-26	12,650	12,670	12,510	12,510	126,500	6,255
2023-05-25	12,580	12,770	12,530	12,690	130,500	6,345
2023-05-24	12,940	12,950	12,700	12,740	221,300	6,370
2023-05-23	12,780	12,990	12,780	12,960	185,600	6,480
2023-05-22	12,820	12,860	12,760	12,830	123,800	6,415
2023-05-19	13,020	13,050	12,820	12,850	102,000	6,425
2023-05-18	12,970	13,070	12,880	13,010	207,000	6,505
2023-05-17	12,880	12,990	12,860	12,880	116,500	6,440
2023-05-16	12,750	12,870	12,690	12,860	151,000	6,430
2023-05-15	12,780	12,820	12,650	12,700	133,600	6,350
2023-05-12	12,650	12,800	12,630	12,770	241,100	6,385
2023-05-11	12,450	12,570	12,440	12,520	142,200	6,260
2023-05-10	12,500	12,550	12,400	12,430	147,400	6,215
2023-05-09	12,600	12,660	12,550	12,560	143,500	6,280
2023-05-08	12,510	12,580	12,490	12,560	180,500	6,280
2023-05-02	12,430	12,550	12,360	12,510	237,300	6,255
2023-05-01	12,540	12,580	12,430	12,430	165,800	6,215
2023-04-28	12,530	12,580	12,460	12,500	155,200	6,250
2023-04-27	12,410	12,490	12,400	12,470	108,900	6,235
2023-04-26	12,590	12,680	12,400	12,410	245,200	6,205
2023-04-25	12,420	12,580	12,400	12,560	155,800	6,280
2023-04-24	12,520	12,540	12,390	12,410	178,100	6,205
2023-04-21	12,640	12,640	12,490	12,530	219,900	6,265
2023-04-20	12,570	12,660	12,540	12,650	154,500	6,325
2023-04-19	12,530	12,590	12,480	12,570	121,000	6,285
2023-04-18	12,510	12,590	12,420	12,580	134,700	6,290
2023-04-17	12,580	12,600	12,450	12,530	130,400	6,265
2023-04-14	12,540	12,600	12,470	12,530	230,000	6,265
2023-04-13	12,410	12,570	12,400	12,550	139,800	6,275
2023-04-12	12,380	12,480	12,380	12,410	121,100	6,205
2023-04-11	12,550	12,580	12,370	12,380	169,300	6,190
2023-04-10	12,540	12,560	12,390	12,490	151,700	6,245
2023-04-07	12,400	12,470	12,370	12,420	220,300	6,210
2023-04-06	12,540	12,590	12,210	12,230	346,800	6,115
2023-04-05	12,870	12,870	12,550	12,570	420,000	6,285
2023-04-04	12,730	12,940	12,660	12,880	763,100	6,440
2023-04-03	13,660	13,760	13,500	13,630	238,500	6,815
2023-03-31	13,380	13,510	13,360	13,500	138,800	6,750
2023-03-30	13,410	13,410	13,240	13,340	115,300	6,670
2023-03-29	13,330	13,460	13,310	13,450	136,100	6,725
2023-03-28	13,270	13,310	13,110	13,180	135,500	6,590
2023-03-27	13,240	13,440	13,240	13,300	121,900	6,650
2023-03-24	13,120	13,290	13,060	13,270	134,100	6,635
2023-03-23	13,200	13,210	13,080	13,150	137,000	6,575
2023-03-22	13,300	13,310	13,130	13,220	129,700	6,610
2023-03-20	13,410	13,410	13,240	13,250	104,900	6,625
2023-03-17	13,470	13,490	13,330	13,420	135,800	6,710
2023-03-16	13,110	13,470	13,080	13,430	174,700	6,715
2023-03-15	13,230	13,390	13,190	13,320	125,600	6,660
2023-03-14	13,220	13,250	13,080	13,130	126,800	6,565
2023-03-13	13,400	13,440	13,240	13,340	136,500	6,670
2023-03-10	13,530	13,560	13,380	13,400	140,200	6,700
2023-03-09	13,430	13,560	13,410	13,560	109,100	6,780
2023-03-08	13,280	13,450	13,270	13,400	147,600	6,700
2023-03-07	13,320	13,380	13,280	13,370	150,600	6,685
2023-03-06	13,120	13,360	13,110	13,300	147,900	6,650
2023-03-03	13,010	13,160	12,990	13,130	174,500	6,565
2023-03-02	12,810	13,190	12,810	12,950	241,100	6,475
2023-03-01	12,750	12,790	12,660	12,760	97,200	6,380
2023-02-28	12,860	12,890	12,660	12,720	189,100	6,360
2023-02-27	12,660	12,910	12,620	12,900	127,400	6,450
2023-02-24	12,700	12,720	12,570	12,710	158,500	6,355
2023-02-22	13,080	13,080	12,580	12,660	280,300	6,330
2023-02-21	12,930	13,100	12,880	13,100	153,900	6,550
2023-02-20	12,730	12,930	12,710	12,930	127,900	6,465
2023-02-17	12,680	12,750	12,600	12,650	283,200	6,325
2023-02-16	12,560	12,660	12,510	12,630	785,300	6,315
2023-02-15	12,530	12,660	12,530	12,630	195,100	6,315
2023-02-14	12,500	12,630	12,490	12,570	143,000	6,285
2023-02-13	12,500	12,510	12,410	12,460	132,500	6,230
2023-02-10	12,610	12,610	12,500	12,500	207,200	6,250
2023-02-09	12,580	12,580	12,420	12,550	166,700	6,275
2023-02-08	12,520	12,630	12,490	12,590	127,700	6,295
2023-02-07	12,760	12,820	12,580	12,620	149,800	6,310
2023-02-06	12,520	12,800	12,490	12,750	157,400	6,375
2023-02-03	12,600	12,720	12,460	12,600	259,700	6,300
2023-02-02	12,490	12,640	12,380	12,500	247,300	6,250
2023-02-01	12,150	12,380	12,150	12,360	188,400	6,180
2023-01-31	12,060	12,210	12,040	12,210	232,800	6,105
2023-01-30	12,180	12,230	12,040	12,080	170,500	6,040
2023-01-27	12,130	12,260	12,130	12,180	158,600	6,090
2023-01-26	12,270	12,270	12,140	12,160	123,100	6,080
2023-01-25	12,220	12,310	12,150	12,230	200,900	6,115
2023-01-24	12,350	12,350	12,090	12,160	374,600	6,080
2023-01-23	12,450	12,680	12,430	12,600	196,000	6,300
2023-01-20	12,340	12,510	12,330	12,430	207,800	6,215
2023-01-19	12,140	12,400	12,110	12,340	187,400	6,170
2023-01-18	12,070	12,270	12,060	12,080	131,500	6,040
2023-01-17	12,090	12,180	12,010	12,080	82,800	6,040
2023-01-16	12,060	12,150	12,000	12,000	118,800	6,000
2023-01-13	12,290	12,310	12,160	12,170	171,900	6,085
2023-01-12	12,480	12,490	12,250	12,340	149,200	6,170
2023-01-11	12,610	12,660	12,380	12,490	185,400	6,245
2023-01-10	12,700	12,850	12,630	12,670	92,400	6,335
2023-01-06	12,880	12,950	12,770	12,790	111,500	6,395
2023-01-05	12,920	13,020	12,870	12,970	160,700	6,485
2023-01-04	13,110	13,160	12,940	12,960	120,500	6,480

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 [2023年度]

8227 (株)しまむらの時系列データ [2023年度]