8227 (株)しまむら の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-307,5807,5807,4307,5609,4003,780
2002-12-277,4907,6207,4707,58020,7003,790
2002-12-267,3207,4807,2707,46022,9003,730
2002-12-257,3107,4007,1707,22051,0003,610
2002-12-247,3507,5007,3207,36066,1003,680
2002-12-207,4007,4107,3107,35067,2003,675
2002-12-197,4307,4307,3407,40047,3003,700
2002-12-187,3007,4307,3007,430148,4003,715
2002-12-177,4007,4707,3107,40034,5003,700
2002-12-167,5507,5507,3507,40019,7003,700
2002-12-137,5507,5507,4507,51085,9003,755
2002-12-127,3807,4907,3107,35016,0003,675
2002-12-117,4507,4807,3807,38035,4003,690
2002-12-107,3807,6507,3607,43029,4003,715
2002-12-097,5707,5707,4507,45029,0003,725
2002-12-067,6907,7807,5307,55035,2003,775
2002-12-057,6107,7507,6107,68019,0003,840
2002-12-047,6007,8007,6007,78021,5003,890
2002-12-037,9007,9007,6507,69041,3003,845
2002-12-027,9907,9907,8407,84016,3003,920
2002-11-298,0108,0307,9207,92029,6003,960
2002-11-287,9808,0607,8108,00053,6004,000
2002-11-277,8808,1007,8807,99048,4003,995
2002-11-267,9308,0107,8007,87032,0003,935
2002-11-257,7907,9807,4107,92098,6003,960
2002-11-227,6007,7007,5407,70027,6003,850
2002-11-217,5907,6007,4707,51025,4003,755
2002-11-207,6807,6807,4907,60031,7003,800
2002-11-197,5407,5407,4307,48051,6003,740
2002-11-187,4307,5107,2807,45047,5003,725
2002-11-157,4207,4207,3107,42041,4003,710
2002-11-147,5907,5907,3007,41037,6003,705
2002-11-137,3807,5807,3407,58049,0003,790
2002-11-127,2007,5007,2007,48050,4003,740
2002-11-117,3207,3207,2607,27080,3003,635
2002-11-087,3007,3607,2907,31046,1003,655
2002-11-077,4907,5007,3507,37069,7003,685
2002-11-067,6507,7707,5907,59061,2003,795
2002-11-057,8407,8407,6207,69091,1003,845
2002-11-017,8407,8507,7507,83029,8003,915
2002-10-317,8807,8807,7207,84027,1003,920
2002-10-307,6007,9107,6007,85038,1003,925
2002-10-297,7507,8607,7207,86023,5003,930
2002-10-287,7507,8507,6407,85037,8003,925
2002-10-257,6107,7907,3807,79038,7003,895
2002-10-247,8007,9007,7507,81069,9003,905
2002-10-237,6107,7507,4607,750155,9003,875
2002-10-227,5607,7007,5507,63084,0003,815
2002-10-217,5507,5507,4307,50056,2003,750
2002-10-187,4707,4707,3507,45075,4003,725
2002-10-177,2307,3707,2007,20096,1003,600
2002-10-167,2607,3206,9907,22081,1003,610
2002-10-157,4207,4207,2507,25080,8003,625
2002-10-117,2807,5007,1807,420286,3003,710
2002-10-106,5606,7006,5506,680139,6003,340
2002-10-096,4506,5006,3306,470157,4003,235
2002-10-086,8006,8006,4306,45077,6003,225
2002-10-077,0007,0006,8006,80033,3003,400
2002-10-047,0907,1406,8506,99037,6003,495
2002-10-037,2807,2807,0607,190106,5003,595
2002-10-027,3207,3307,2407,28052,7003,640
2002-10-017,5507,5507,2907,32047,4003,660
2002-09-307,6107,6407,5607,60046,3003,800
2002-09-277,7907,7907,6507,72052,9003,860
2002-09-267,9507,9507,7507,78016,0003,890
2002-09-257,8607,9207,7507,85029,6003,925
2002-09-247,7307,9107,5507,76034,2003,880
2002-09-207,8407,8807,6407,69071,0003,845
2002-09-197,7308,1007,7107,72037,1003,860
2002-09-187,8107,9307,7707,930112,2003,965
2002-09-177,8508,1407,8508,10063,0004,050
2002-09-138,0308,0307,8707,930118,4003,965
2002-09-127,7807,8907,7807,83031,3003,915
2002-09-117,8007,8707,5807,64077,7003,820
2002-09-107,9407,9807,8107,82052,6003,910
2002-09-097,9307,9707,9007,93027,5003,965
2002-09-067,8007,9507,8007,91068,0003,955
2002-09-057,8707,9307,6607,90033,0003,950
2002-09-048,0008,0007,8107,96054,6003,980
2002-09-038,1008,1007,8908,07049,2004,035
2002-09-028,1608,1808,1308,13021,8004,065
2002-08-308,1208,2008,1208,16041,2004,080
2002-08-298,1608,1708,1008,10056,9004,050
2002-08-288,3508,3508,1708,26050,3004,130
2002-08-278,2108,2308,1508,17052,6004,085
2002-08-268,1108,3108,1008,31066,4004,155
2002-08-238,1508,1908,0808,13058,6004,065
2002-08-228,2108,2708,1208,18061,9004,090
2002-08-218,3908,4508,3008,38039,6004,190
2002-08-208,4608,5308,2808,53051,0004,265
2002-08-198,3408,4108,1508,26054,9004,130
2002-08-168,5308,6808,5308,62056,5004,310
2002-08-158,4008,6608,4008,630100,7004,315
2002-08-148,1208,4008,1208,39079,3004,195
2002-08-138,1108,3008,1108,22025,6004,110
2002-08-128,3008,3408,1008,10033,5004,050
2002-08-098,4908,4908,3408,35047,0004,175
2002-08-088,1308,3308,1208,32053,2004,160
2002-08-078,2208,2808,0908,100105,2004,050
2002-08-068,1908,2608,1608,26079,2004,130
2002-08-058,0208,4308,0008,390109,7004,195
2002-08-028,4008,4007,9708,09078,6004,045
2002-08-018,5608,6008,3408,400119,7004,200
2002-07-318,9008,9008,6808,76066,9004,380
2002-07-309,0609,0608,8408,95064,2004,475
2002-07-298,7008,9408,7008,80077,7004,400
2002-07-268,8008,8208,5608,57066,0004,285
2002-07-259,1009,1508,9008,90044,6004,450
2002-07-249,0009,1808,9109,03053,4004,515
2002-07-239,1209,1309,0009,00053,0004,500
2002-07-229,3009,3509,2009,20079,7004,600
2002-07-199,4109,5009,4009,460142,9004,730
2002-07-189,2009,7009,1609,640103,7004,820
2002-07-178,8809,2708,8809,270108,3004,635
2002-07-168,9709,0808,8509,01074,7004,505
2002-07-159,1009,1208,8708,99039,0004,495
2002-07-129,1209,1509,0509,05015,2004,525
2002-07-119,1109,2209,1009,13029,4004,565
2002-07-109,2509,3509,2309,26021,1004,630
2002-07-099,2009,3309,2009,29041,3004,645
2002-07-089,2709,3709,1109,11050,2004,555
2002-07-059,2509,4509,2109,25042,5004,625
2002-07-049,6009,6309,2009,34076,2004,670
2002-07-039,2009,5309,2009,53072,8004,765
2002-07-029,3509,4809,3109,40062,1004,700
2002-07-019,1609,4009,1009,39039,3004,695
2002-06-289,1509,3209,1009,20056,9004,600
2002-06-279,1209,1509,0009,15028,3004,575
2002-06-269,0909,2208,8508,92075,7004,460
2002-06-258,9009,1308,9009,12077,1004,560
2002-06-248,6209,0408,6209,00059,3004,500
2002-06-218,9008,9608,7508,80068,0004,400
2002-06-209,0009,0508,9109,00048,1004,500
2002-06-199,0009,1508,8509,00056,6004,500
2002-06-189,0109,1409,0009,06036,3004,530
2002-06-179,0009,0408,9008,99058,4004,495
2002-06-149,3309,4309,2009,200114,9004,600
2002-06-139,4909,5009,3909,43046,2004,715
2002-06-129,3309,5009,3309,42038,3004,710
2002-06-119,4509,7209,4009,53083,9004,765
2002-06-109,3009,5109,3009,40046,4004,700
2002-06-079,3509,4109,3509,37066,1004,685
2002-06-069,4009,6009,3609,45078,6004,725
2002-06-059,2009,5509,2009,480162,8004,740
2002-06-049,1309,3009,1309,220114,3004,610
2002-06-039,1009,2709,1009,21068,9004,605
2002-05-319,0809,2309,0209,100136,8004,550
2002-05-308,9509,1508,9009,12076,1004,560
2002-05-298,7708,8308,6808,82075,5004,410
2002-05-289,0509,0508,7508,87054,2004,435
2002-05-279,0009,0708,8408,86047,8004,430
2002-05-249,0509,1509,0109,08039,1004,540
2002-05-239,0309,1609,0009,120112,2004,560
2002-05-228,9009,1308,9009,01041,0004,505
2002-05-218,9909,0808,9009,00042,1004,500
2002-05-209,2109,2808,9809,09081,5004,545
2002-05-179,3009,3209,2209,30055,6004,650
2002-05-169,1509,3009,1509,30056,0004,650
2002-05-159,0809,1509,0009,10035,7004,550
2002-05-149,0509,1308,9509,03040,9004,515
2002-05-138,9009,0508,8409,05027,6004,525
2002-05-109,0009,0008,8808,90026,2004,450
2002-05-098,7208,9708,7208,97076,5004,485
2002-05-088,9809,0008,7008,70054,4004,350
2002-05-078,9008,9508,8008,83062,8004,415
2002-05-029,1009,2709,0509,15032,1004,575
2002-05-019,0709,3509,0509,300119,8004,650
2002-04-308,8809,0808,8408,900113,2004,450
2002-04-268,7508,9008,7008,80072,5004,400
2002-04-258,7008,7608,5708,65044,4004,325
2002-04-248,7308,8508,7208,73035,1004,365
2002-04-238,6908,8408,6508,83041,0004,415
2002-04-228,7108,8008,6508,69036,6004,345
2002-04-198,6908,6908,6108,68037,7004,340
2002-04-188,5008,7108,4808,71076,2004,355
2002-04-178,6508,6608,5608,59040,2004,295
2002-04-168,5708,6608,5008,60020,1004,300
2002-04-158,4008,7008,3608,65021,6004,325
2002-04-128,3808,5208,2908,46082,5004,230
2002-04-118,8908,8908,4808,48091,9004,240
2002-04-108,7008,7808,5508,59057,7004,295
2002-04-098,7708,7808,4208,50066,2004,250
2002-04-088,3508,7508,3508,68059,2004,340
2002-04-058,5608,6008,3108,53059,6004,265
2002-04-048,5108,8008,5108,66031,9004,330
2002-04-038,4708,5308,4008,47038,5004,235
2002-04-028,3408,5508,2608,32016,3004,160
2002-04-018,4808,5008,2008,34056,6004,170
2002-03-298,9309,0008,6808,68078,9004,340
2002-03-288,4508,8008,4108,63093,2004,315
2002-03-278,1008,4508,1008,45035,0004,225
2002-03-268,2008,3008,1008,15056,5004,075
2002-03-258,1008,2108,0808,10065,2004,050
2002-03-228,1308,1408,0508,08062,2004,040
2002-03-208,1008,2408,0608,15078,8004,075
2002-03-197,9608,0907,9008,09054,5004,045
2002-03-187,7208,0207,7007,72070,1003,860
2002-03-157,7007,8007,5507,62049,5003,810
2002-03-147,8107,8207,5107,54039,0003,770
2002-03-137,9208,0807,8107,81049,4003,905
2002-03-128,0408,1408,0008,02038,3004,010
2002-03-117,9908,0507,8107,84021,2003,920
2002-03-088,3008,3007,8207,990154,8003,995
2002-03-078,0908,2307,9008,19046,9004,095
2002-03-067,7807,9507,7807,89048,2003,945
2002-03-058,0508,0507,8407,84043,3003,920
2002-03-047,7908,1507,7908,14091,2004,070
2002-03-017,6507,8007,5507,79040,9003,895
2002-02-287,5407,7007,5307,56050,9003,780
2002-02-277,4507,5507,4107,51035,1003,755
2002-02-267,2007,4007,1507,40061,1003,700
2002-02-257,3607,3907,1307,28074,0003,640
2002-02-227,5907,5907,3507,44043,6003,720
2002-02-217,4907,6007,4107,59023,7003,795
2002-02-207,4907,5007,4107,42029,7003,710
2002-02-197,3507,4207,3007,33068,8003,665
2002-02-187,6007,6007,4307,45036,1003,725
2002-02-157,5107,5707,4607,52042,6003,760
2002-02-147,7107,8007,5007,50069,7003,750
2002-02-137,7007,7507,6507,70080,9003,850
2002-02-127,6907,7707,5207,69070,6003,845
2002-02-087,6007,6507,5807,60098,9003,800
2002-02-077,5507,6007,5007,58056,5003,790
2002-02-067,3507,5007,3507,50058,8003,750
2002-02-057,4507,5707,4107,43025,5003,715
2002-02-047,5007,6007,4307,53079,7003,765
2002-02-017,3607,5007,3407,47038,6003,735
2002-01-317,4507,7007,4507,55095,0003,775
2002-01-307,3107,4507,3007,43026,1003,715
2002-01-297,3007,3207,2907,30021,0003,650
2002-01-287,4707,4707,2007,29020,3003,645
2002-01-257,4107,5107,3507,37033,2003,685
2002-01-247,4007,6107,3607,47032,5003,735
2002-01-237,3507,5507,3507,50036,5003,750
2002-01-227,5707,6807,4707,60036,2003,800
2002-01-217,5407,5707,5007,51041,0003,755
2002-01-187,3007,4507,2007,45045,8003,725
2002-01-177,3907,3907,2007,20019,3003,600
2002-01-167,3007,3307,2407,31025,2003,655
2002-01-157,2307,3007,2007,20058,6003,600
2002-01-117,5007,5007,3107,38033,2003,690
2002-01-107,5507,5507,4007,40036,4003,700
2002-01-097,7107,7307,4207,45036,7003,725
2002-01-087,7007,7607,5707,61023,8003,805
2002-01-077,8907,9007,8407,88026,4003,940
2002-01-047,7707,8807,7007,88016,6003,940

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