8227 (株)しまむら の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-289,6309,6509,5009,530125,4004,765
2007-12-279,8109,8709,6409,730250,9004,865
2007-12-269,7509,8209,7309,800188,3004,900
2007-12-259,8009,8409,6209,790222,7004,895
2007-12-219,5609,7009,5309,620225,3004,810
2007-12-209,8409,8409,5009,500346,2004,750
2007-12-199,8809,9709,7309,750331,6004,875
2007-12-189,8209,9109,7309,830268,8004,915
2007-12-1710,15010,2109,8509,920203,0004,960
2007-12-1410,35010,55010,28010,310304,0005,155
2007-12-1310,44010,60010,27010,270226,2005,135
2007-12-1210,32010,49010,26010,460176,6005,230
2007-12-1110,37010,51010,25010,500204,8005,250
2007-12-1010,45010,51010,15010,360308,8005,180
2007-12-0710,49010,64010,42010,420274,1005,210
2007-12-0610,60010,74010,32010,400612,5005,200
2007-12-0510,97010,97010,61010,860477,5005,430
2007-12-0411,31011,35011,05011,050234,9005,525
2007-12-0311,51011,73011,33011,440262,3005,720
2007-11-3011,24011,38011,23011,340158,3005,670
2007-11-2911,03011,25011,03011,230103,2005,615
2007-11-2811,04011,05010,74010,950129,3005,475
2007-11-2710,60011,08010,45011,040195,9005,520
2007-11-2610,82011,12010,80010,990178,5005,495
2007-11-2210,69010,82010,35010,810293,9005,405
2007-11-2111,23011,26010,97011,090138,5005,545
2007-11-2011,09011,23010,84011,220307,1005,610
2007-11-1910,80011,17010,73011,100265,4005,550
2007-11-1610,72010,87010,65010,730145,8005,365
2007-11-1510,75010,90010,75010,820105,4005,410
2007-11-1410,67010,91010,66010,800147,4005,400
2007-11-1310,37010,54010,29010,470116,5005,235
2007-11-1210,41010,42010,15010,380153,4005,190
2007-11-0910,71010,90010,59010,660100,0005,330
2007-11-0810,69010,76010,54010,710252,9005,355
2007-11-0711,32011,33010,96011,000333,1005,500
2007-11-0611,19011,46011,13011,310157,6005,655
2007-11-0511,69011,69011,28011,340181,8005,670
2007-11-0211,50011,87011,27011,730321,8005,865
2007-11-0111,18011,58011,18011,540222,6005,770
2007-10-3111,17011,26011,07011,160170,5005,580
2007-10-3011,19011,22010,92011,200306,5005,600
2007-10-2910,91011,22010,88011,070323,2005,535
2007-10-2610,59010,71010,53010,710166,6005,355
2007-10-2510,47010,71010,47010,600183,5005,300
2007-10-2410,54010,75010,40010,450294,8005,225
2007-10-2310,49010,59010,35010,530316,5005,265
2007-10-2210,00010,1209,83010,090155,7005,045
2007-10-1910,24010,24010,07010,130190,5005,065
2007-10-1810,29010,34010,16010,270371,2005,135
2007-10-1710,20010,2909,99010,280378,9005,140
2007-10-1610,40010,43010,26010,320385,5005,160
2007-10-1510,76010,85010,63010,740369,5005,370
2007-10-1210,11010,47010,10010,430433,0005,215
2007-10-1110,15010,43010,14010,310489,7005,155
2007-10-109,71010,1409,71010,110682,7005,055
2007-10-099,9409,9409,6209,680566,5004,840
2007-10-0510,20010,2209,9009,930567,7004,965
2007-10-0410,26010,33010,17010,210678,6005,105
2007-10-0310,27010,2809,41010,1501,256,1005,075
2007-10-0211,00011,35010,97011,260216,8005,630
2007-10-0110,82010,97010,69010,820119,4005,410
2007-09-2811,00011,00010,70010,75096,7005,375
2007-09-2710,79010,95010,71010,910117,1005,455
2007-09-2610,43010,78010,35010,610145,8005,305
2007-09-2510,58010,58010,08010,230318,7005,115
2007-09-2110,82011,03010,56010,570193,1005,285
2007-09-2010,98010,98010,67010,810144,6005,405
2007-09-1910,82010,98010,72010,970144,3005,485
2007-09-1810,75010,78010,40010,520120,9005,260
2007-09-1410,56010,67010,46010,640127,1005,320
2007-09-1310,74010,74010,41010,600198,9005,300
2007-09-1211,00011,10010,68010,750167,0005,375
2007-09-1110,98011,04010,80010,990101,8005,495
2007-09-1011,02011,02010,78010,900100,1005,450
2007-09-0710,96011,05010,75011,020125,7005,510
2007-09-0610,72011,14010,65011,130269,3005,565
2007-09-0510,91010,91010,67010,690135,7005,345
2007-09-0410,82010,86010,62010,840138,5005,420
2007-09-0310,89010,91010,76010,90081,4005,450
2007-08-3110,69010,74010,51010,740152,0005,370
2007-08-3010,66010,67010,50010,590103,0005,295
2007-08-2910,40010,54010,40010,510137,2005,255
2007-08-2810,72010,82010,58010,76057,5005,380
2007-08-2710,71011,00010,64010,880171,4005,440
2007-08-2410,61010,68010,44010,600101,0005,300
2007-08-2310,73010,74010,65010,70090,7005,350
2007-08-2210,66010,73010,60010,630126,4005,315
2007-08-2110,88011,01010,69010,860136,3005,430
2007-08-2011,11011,13010,78010,880133,0005,440
2007-08-1710,61010,86010,42010,610168,9005,305
2007-08-1610,52010,81010,36010,800134,4005,400
2007-08-1511,16011,16010,83010,850134,2005,425
2007-08-1411,20011,30011,04011,17084,2005,585
2007-08-1312,03012,03010,97011,180352,6005,590
2007-08-1011,71012,22011,71012,020233,5006,010
2007-08-0911,68012,19011,62012,120361,3006,060
2007-08-0811,06011,68011,06011,500227,4005,750
2007-08-0711,16011,17010,91011,030147,2005,515
2007-08-0611,00011,26010,98011,15089,3005,575
2007-08-0311,38011,39011,09011,180164,7005,590
2007-08-0211,40011,60011,33011,500135,3005,750
2007-08-0111,54011,54011,38011,420124,2005,710
2007-07-3111,60011,65011,44011,53078,0005,765
2007-07-3011,38011,53011,29011,53090,6005,765
2007-07-2711,52011,66011,38011,540103,9005,770
2007-07-2611,87011,90011,71011,720142,1005,860
2007-07-2511,96011,99011,84011,850178,6005,925
2007-07-2412,11012,17012,02012,160144,1006,080
2007-07-2312,24012,24012,08012,10059,8006,050
2007-07-2012,46012,46012,27012,280103,7006,140
2007-07-1912,34012,47012,34012,410128,0006,205
2007-07-1812,30012,36012,04012,130181,5006,065
2007-07-1712,65012,68012,46012,50082,4006,250
2007-07-1312,75012,82012,56012,640107,1006,320
2007-07-1212,82012,84012,67012,71071,5006,355
2007-07-1112,78012,81012,68012,78090,3006,390
2007-07-1012,81012,90012,72012,870122,9006,435
2007-07-0912,88012,93012,82012,84059,2006,420
2007-07-0613,02013,03012,87012,91069,7006,455
2007-07-0512,96013,17012,92013,09078,6006,545
2007-07-0413,10013,15012,95012,97068,2006,485
2007-07-0313,20013,20012,97013,09098,9006,545
2007-07-0213,26013,30013,10013,160110,8006,580
2007-06-2913,08013,16012,96013,16090,7006,580
2007-06-2812,84013,06012,80013,03089,1006,515
2007-06-2712,76012,84012,67012,77080,9006,385
2007-06-2612,85012,88012,70012,810108,6006,405
2007-06-2512,96013,10012,87012,880121,2006,440
2007-06-2213,02013,03012,68012,820139,7006,410
2007-06-2113,00013,05012,89012,98055,6006,490
2007-06-2013,00013,10012,89013,010104,5006,505
2007-06-1913,04013,05012,88012,99070,8006,495
2007-06-1813,14013,17013,01013,06058,1006,530
2007-06-1512,81012,98012,78012,98081,4006,490
2007-06-1412,80012,86012,71012,85097,3006,425
2007-06-1312,60012,71012,51012,60085,6006,300
2007-06-1212,80012,81012,60012,650110,5006,325
2007-06-1112,80012,88012,70012,75090,9006,375
2007-06-0812,70012,81012,62012,780213,8006,390
2007-06-0713,00013,05012,97013,010135,5006,505
2007-06-0613,15013,24013,11013,130127,0006,565
2007-06-0513,08013,13012,96013,100153,6006,550
2007-06-0413,33013,34013,11013,140117,2006,570
2007-06-0113,25013,44013,20013,260170,2006,630
2007-05-3113,14013,14013,02013,090105,8006,545
2007-05-3013,03013,16012,88013,000120,7006,500
2007-05-2912,81013,23012,79013,030163,1006,515
2007-05-2812,74012,74012,63012,68074,0006,340
2007-05-2512,82012,82012,68012,76094,9006,380
2007-05-2412,70012,87012,57012,830146,9006,415
2007-05-2312,81012,84012,65012,680142,3006,340
2007-05-2212,58012,85012,55012,840149,3006,420
2007-05-2112,51012,56012,34012,510101,5006,255
2007-05-1812,73012,73012,45012,50075,6006,250
2007-05-1712,66012,79012,56012,630100,4006,315
2007-05-1612,53012,63012,50012,550109,1006,275
2007-05-1512,61012,83012,57012,600116,6006,300
2007-05-1412,92012,92012,75012,80080,1006,400
2007-05-1112,78012,79012,61012,73095,8006,365
2007-05-1013,00013,05012,77012,78094,7006,390
2007-05-0913,08013,14012,95013,00081,0006,500
2007-05-0813,08013,11012,98013,03071,1006,515
2007-05-0713,03013,13012,95013,05096,9006,525
2007-05-0213,11013,12012,92012,97077,0006,485
2007-05-0113,49013,49012,98013,00086,6006,500
2007-04-2713,17013,36013,07013,10071,6006,550
2007-04-2613,15013,18013,01013,16055,7006,580
2007-04-2513,20013,20013,07013,100143,9006,550
2007-04-2413,13013,33013,01013,200114,4006,600
2007-04-2313,24013,50012,97013,000179,9006,500
2007-04-2013,36013,36013,02013,040213,6006,520
2007-04-1913,43013,51013,30013,360121,2006,680
2007-04-1813,52013,53013,28013,400183,8006,700
2007-04-1713,80013,90013,53013,60095,2006,800
2007-04-1613,52013,79013,52013,75092,2006,875
2007-04-1313,70013,70013,50013,510120,2006,755
2007-04-1213,89013,89013,56013,700161,7006,850
2007-04-1113,57014,00013,54013,940320,2006,970
2007-04-1013,37013,53013,33013,440198,0006,720
2007-04-0913,26013,40013,26013,35080,9006,675
2007-04-0613,32013,35013,10013,200129,4006,600
2007-04-0513,10013,42013,05013,320323,4006,660
2007-04-0412,89013,07012,88013,010214,9006,505
2007-04-0312,78012,84012,56012,69091,3006,345
2007-04-0212,97012,97012,64012,650100,8006,325
2007-03-3012,98013,05012,86012,960102,4006,480
2007-03-2912,99012,99012,66012,830139,8006,415
2007-03-2812,53012,86012,52012,59099,8006,295
2007-03-2712,76012,84012,58012,60062,5006,300
2007-03-2612,78012,86012,63012,75045,4006,375
2007-03-2312,81012,85012,70012,780124,1006,390
2007-03-2212,80012,87012,56012,650166,3006,325
2007-03-2012,66012,68012,54012,66086,4006,330
2007-03-1912,35012,40012,25012,36066,1006,180
2007-03-1612,55012,55012,34012,340114,2006,170
2007-03-1512,64012,64012,47012,54099,6006,270
2007-03-1412,80012,82012,46012,540176,9006,270
2007-03-1313,08013,23012,97012,980117,3006,490
2007-03-1212,94013,04012,84012,900111,6006,450
2007-03-0913,00013,00012,80012,940151,0006,470
2007-03-0812,94013,09012,79013,09062,6006,545
2007-03-0713,00013,10012,88012,93094,1006,465
2007-03-0612,85012,95012,74012,95093,3006,475
2007-03-0513,16013,16012,90012,950206,1006,475
2007-03-0213,12013,46013,12013,360121,3006,680
2007-03-0113,34013,35013,03013,110141,9006,555
2007-02-2813,24013,43013,00013,420162,6006,710
2007-02-2713,60013,67013,30013,470145,1006,735
2007-02-2613,66013,79013,54013,61080,2006,805
2007-02-2313,58013,71013,49013,660130,7006,830
2007-02-2213,50013,64013,46013,57079,9006,785
2007-02-2113,56013,66013,49013,630137,0006,815
2007-02-2013,50013,59013,40013,56091,8006,780
2007-02-1913,39013,52013,15013,490170,8006,745
2007-02-1613,38013,60013,34013,420385,3006,710
2007-02-1512,58013,07012,56013,010248,0006,505
2007-02-1412,48012,62012,44012,48099,8006,240
2007-02-1312,65012,81012,40012,430192,0006,215
2007-02-0912,43012,62012,40012,580151,1006,290
2007-02-0812,44012,52012,32012,340169,5006,170
2007-02-0712,50012,55012,21012,330134,1006,165
2007-02-0612,49012,59012,45012,45095,4006,225
2007-02-0512,64012,64012,43012,510117,8006,255
2007-02-0212,58012,69012,52012,560129,3006,280
2007-02-0112,53012,54012,44012,49080,8006,245
2007-01-3112,70012,70012,36012,420190,4006,210
2007-01-3012,71012,79012,63012,690238,4006,345
2007-01-2912,57012,77012,55012,680127,7006,340
2007-01-2612,60012,62012,44012,560196,6006,280
2007-01-2512,92012,95012,63012,660223,9006,330
2007-01-2413,15013,15012,88012,910197,2006,455
2007-01-2313,24013,26013,05013,09097,2006,545
2007-01-2213,31013,36013,18013,190147,0006,595
2007-01-1913,30013,40013,11013,170112,0006,585
2007-01-1813,20013,27013,13013,230256,3006,615
2007-01-1713,04013,15013,00013,090183,1006,545
2007-01-1613,10013,13013,04013,080161,3006,540
2007-01-1513,09013,31013,08013,260147,5006,630
2007-01-1213,26013,26013,01013,080271,4006,540
2007-01-1113,46013,46013,21013,250127,0006,625
2007-01-1013,20013,44013,20013,370207,4006,685
2007-01-0913,90013,92013,59013,710153,5006,855
2007-01-0513,85014,04013,80013,990165,2006,995
2007-01-0413,79013,81013,67013,81056,4006,905

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