8227 (株)しまむら の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-308,9308,9608,8408,860210,8004,430
2009-12-298,6808,9608,6308,780468,0004,390
2009-12-288,4508,5208,4508,48077,1004,240
2009-12-258,4708,4808,4108,450135,8004,225
2009-12-248,3508,4208,3108,39093,6004,195
2009-12-228,3108,3208,2608,290110,9004,145
2009-12-218,3108,3308,2608,28080,6004,140
2009-12-188,1808,3408,0708,300187,2004,150
2009-12-178,1508,1908,0708,08095,2004,040
2009-12-168,0008,2007,9908,05077,5004,025
2009-12-157,9608,0307,9107,94042,2003,970
2009-12-147,9008,0407,8407,980114,5003,990
2009-12-117,9507,9807,8207,900114,0003,950
2009-12-107,9708,1007,8707,92098,5003,960
2009-12-097,9908,0107,8407,87086,7003,935
2009-12-088,1408,2207,9607,990152,5003,995
2009-12-078,2608,3508,1408,15090,0004,075
2009-12-048,2208,2708,1308,200117,0004,100
2009-12-038,2008,2208,0808,130168,7004,065
2009-12-028,2708,2808,0408,100167,1004,050
2009-12-018,1208,3208,0908,250138,2004,125
2009-11-308,0908,1007,9108,090155,3004,045
2009-11-277,9008,1507,8707,910286,6003,955
2009-11-267,6107,9007,5707,780265,9003,890
2009-11-258,0008,0007,5507,630480,4003,815
2009-11-248,4508,4808,0208,140146,0004,070
2009-11-208,3508,3808,2608,350102,4004,175
2009-11-198,4908,5008,3708,40072,3004,200
2009-11-188,4808,5608,4508,540100,4004,270
2009-11-178,5808,6308,4708,550125,5004,275
2009-11-168,7208,7308,5908,60070,6004,300
2009-11-138,6808,7608,6208,720119,5004,360
2009-11-128,9108,9508,6608,690103,9004,345
2009-11-118,8708,9408,8508,88058,7004,440
2009-11-108,9208,9208,7708,810127,3004,405
2009-11-098,8208,9508,7308,920119,5004,460
2009-11-068,8108,8108,7408,80066,7004,400
2009-11-058,8108,8408,7208,80076,1004,400
2009-11-048,8908,9508,7108,800136,8004,400
2009-11-028,7008,8708,6808,850102,3004,425
2009-10-308,8808,9108,6908,70096,9004,350
2009-10-298,7108,7908,7008,780111,3004,390
2009-10-288,9308,9808,8308,86070,7004,430
2009-10-278,9909,0008,8808,92075,1004,460
2009-10-268,8709,0808,8609,010170,2004,505
2009-10-238,8508,8608,7008,800110,0004,400
2009-10-228,9208,9208,6408,750152,5004,375
2009-10-218,8608,9308,8108,88064,2004,440
2009-10-208,9909,1008,9008,900112,3004,450
2009-10-198,9209,0008,8408,980107,5004,490
2009-10-168,8008,9508,7908,930127,1004,465
2009-10-158,7608,8108,6808,79098,3004,395
2009-10-148,6408,7708,6008,680109,0004,340
2009-10-138,6708,7208,6208,63092,6004,315
2009-10-098,7908,8008,5808,650172,1004,325
2009-10-088,8508,9008,7608,810107,5004,405
2009-10-079,0009,0608,8508,950150,9004,475
2009-10-069,0609,0708,8908,920132,8004,460
2009-10-059,0409,2009,0209,070218,4004,535
2009-10-028,9509,1108,8908,940361,9004,470
2009-10-018,8208,8608,7508,79093,6004,395
2009-09-308,5808,8508,5208,810191,9004,405
2009-09-298,5708,6308,4508,560109,3004,280
2009-09-288,5308,6708,5308,62073,1004,310
2009-09-258,5908,5908,4808,52071,8004,260
2009-09-248,6008,6908,5708,680230,8004,340
2009-09-188,1708,2508,1308,20084,5004,100
2009-09-178,2908,3108,0808,160100,9004,080
2009-09-168,3408,4108,2208,250105,0004,125
2009-09-158,3608,4108,3508,37058,5004,185
2009-09-148,3108,4108,3008,40060,4004,200
2009-09-118,3908,4408,3408,38074,8004,190
2009-09-108,4508,4808,3808,39086,1004,195
2009-09-098,3608,3908,2708,36058,3004,180
2009-09-088,4808,4808,3108,33055,4004,165
2009-09-078,5708,5808,4308,430163,3004,215
2009-09-048,6508,6508,4508,470252,5004,235
2009-09-038,4008,5308,3908,470135,0004,235
2009-09-028,3308,3908,2508,360119,6004,180
2009-09-018,3408,4008,2708,33055,5004,165
2009-08-318,4308,4808,3108,33083,2004,165
2009-08-288,4508,4508,2808,36092,0004,180
2009-08-278,3308,4108,3008,41086,3004,205
2009-08-268,4308,4508,2908,290105,8004,145
2009-08-258,3908,4208,3008,42084,8004,210
2009-08-248,4808,4908,3708,41086,7004,205
2009-08-218,2708,3808,2008,320102,3004,160
2009-08-208,1008,2808,0108,26098,6004,130
2009-08-198,1608,1607,9608,000106,6004,000
2009-08-188,1208,2608,0808,13068,4004,065
2009-08-178,2408,2408,1208,16068,4004,080
2009-08-148,4008,4008,2608,28055,8004,140
2009-08-138,4308,4508,2808,29076,4004,145
2009-08-128,4008,5708,3708,440104,8004,220
2009-08-118,2208,4708,1908,460129,6004,230
2009-08-108,2808,3208,1208,170106,6004,085
2009-08-078,2508,2708,1108,230116,1004,115
2009-08-068,3008,4008,2208,25084,3004,125
2009-08-058,4008,5108,3208,32085,5004,160
2009-08-048,4708,5008,4008,450121,9004,225
2009-08-038,6208,6508,4708,490122,4004,245
2009-07-318,6308,6408,5208,560106,4004,280
2009-07-308,6908,6908,4208,460207,3004,230
2009-07-298,7108,7908,6408,710117,1004,355
2009-07-288,6908,8208,6708,800162,8004,400
2009-07-278,5608,6008,4008,560263,5004,280
2009-07-248,6108,7508,6008,710241,8004,355
2009-07-238,2608,3808,2608,28087,1004,140
2009-07-228,2808,3308,2108,250142,7004,125
2009-07-218,0308,2708,0108,180161,4004,090
2009-07-177,7308,0607,7108,040210,8004,020
2009-07-167,7907,8507,6307,630151,4003,815
2009-07-157,7707,8707,6507,770122,9003,885
2009-07-147,9207,9807,6807,810168,9003,905
2009-07-137,9108,0007,8107,820129,4003,910
2009-07-107,9808,0107,9007,980137,9003,990
2009-07-097,9307,9607,7807,79091,1003,895
2009-07-087,9108,0007,8807,92091,9003,960
2009-07-077,8708,0707,8407,990208,4003,995
2009-07-067,7707,7907,7107,73058,8003,865
2009-07-037,7107,8407,7007,720130,3003,860
2009-07-027,7207,9207,6207,860206,2003,930
2009-07-017,6007,7307,5707,620148,5003,810
2009-06-307,6707,7107,6307,680135,3003,840
2009-06-297,4707,6707,4607,560227,1003,780
2009-06-267,4507,4507,2507,410317,8003,705
2009-06-257,5407,5607,4407,450161,3003,725
2009-06-247,8407,8607,5507,600117,2003,800
2009-06-237,6207,7907,6107,740107,6003,870
2009-06-227,6507,8307,6507,700108,6003,850
2009-06-197,8107,8307,6607,740119,1003,870
2009-06-187,8007,9507,7907,820131,4003,910
2009-06-177,5207,8207,5007,750129,1003,875
2009-06-167,5507,6307,5007,51068,3003,755
2009-06-157,5207,6807,4807,630139,8003,815
2009-06-127,3107,5807,3007,510205,6003,755
2009-06-117,4807,5007,3807,410148,4003,705
2009-06-107,5907,6207,4507,520136,6003,760
2009-06-097,4907,5507,4307,52094,7003,760
2009-06-087,5907,6107,4807,500143,9003,750
2009-06-057,5607,7207,5607,640225,0003,820
2009-06-047,5507,6507,5007,540150,5003,770
2009-06-037,3707,5607,3707,520252,5003,760
2009-06-027,4207,4307,3507,360188,2003,680
2009-06-017,3107,3707,2907,31076,4003,655
2009-05-297,3907,3907,2707,320172,6003,660
2009-05-287,3307,4307,2707,300194,8003,650
2009-05-277,3607,4707,2407,250259,8003,625
2009-05-266,9807,3606,9507,260478,4003,630
2009-05-256,5706,8906,5706,850388,8003,425
2009-05-226,4606,5806,4006,580140,2003,290
2009-05-216,6506,7106,4606,490210,3003,245
2009-05-206,7806,7806,6106,640229,0003,320
2009-05-196,6506,7906,6206,710208,1003,355
2009-05-186,7106,7906,6006,600163,7003,300
2009-05-156,9006,9006,8306,850236,8003,425
2009-05-146,8506,9006,8106,870283,0003,435
2009-05-136,7806,9206,7806,840232,8003,420
2009-05-126,7506,8306,6606,790211,0003,395
2009-05-116,7506,8006,6406,750291,3003,375
2009-05-086,8506,9406,7406,830396,6003,415
2009-05-076,8206,9606,8006,940188,6003,470
2009-05-016,8806,8806,7406,760100,4003,380
2009-04-306,9006,9806,8106,820254,6003,410
2009-04-286,7506,8606,7406,740262,3003,370
2009-04-276,7806,8306,6406,720236,8003,360
2009-04-246,6006,8706,5506,780375,2003,390
2009-04-236,7206,8106,6506,760388,0003,380
2009-04-226,5606,6706,5106,590574,7003,295
2009-04-216,1706,2706,0506,260299,7003,130
2009-04-206,1306,1706,0806,140156,1003,070
2009-04-176,1606,1606,0106,070140,6003,035
2009-04-166,2006,2206,0306,110150,8003,055
2009-04-156,0606,1105,9206,070208,7003,035
2009-04-146,2106,2306,1006,160200,2003,080
2009-04-135,9806,2405,9806,210334,0003,105
2009-04-105,8505,9005,7105,880374,9002,940
2009-04-095,5205,7005,4105,650162,3002,825
2009-04-085,3505,4905,3205,460134,5002,730
2009-04-075,4105,4305,3405,370159,3002,685
2009-04-065,6005,6105,3405,480258,8002,740
2009-04-035,8505,8705,5505,600295,7002,800
2009-04-025,6705,7205,5505,710134,2002,855
2009-04-015,3605,5405,3305,510181,3002,755
2009-03-315,3005,4405,2005,260152,6002,630
2009-03-305,5905,6005,4105,420192,7002,710
2009-03-275,7005,7105,5705,570112,7002,785
2009-03-265,5005,6305,4705,60090,6002,800
2009-03-255,4905,5605,4505,500123,2002,750
2009-03-245,4705,5405,3905,490194,4002,745
2009-03-235,2005,4105,1305,390208,8002,695
2009-03-195,1405,2305,0005,070275,8002,535
2009-03-185,0005,0304,9504,990232,4002,495
2009-03-174,9404,9604,8504,920122,6002,460
2009-03-164,6604,9004,6604,840184,7002,420
2009-03-134,6304,7104,6104,670235,3002,335
2009-03-124,6204,7204,6004,640181,8002,320
2009-03-114,8604,9204,8104,820150,7002,410
2009-03-104,8304,9104,7904,810218,9002,405
2009-03-094,9105,0104,8704,880113,7002,440
2009-03-064,9305,0104,8804,880226,2002,440
2009-03-055,1505,2305,0405,100175,7002,550
2009-03-044,8505,0804,8005,060186,2002,530
2009-03-034,8505,0004,7504,830289,9002,415
2009-03-025,0305,0404,9204,950129,3002,475
2009-02-274,9805,1704,9205,080205,6002,540
2009-02-264,8905,0004,7604,950247,4002,475
2009-02-255,0005,0604,7204,880574,1002,440
2009-02-245,1205,1705,0005,100287,9002,550
2009-02-235,1905,2805,1305,230189,7002,615
2009-02-205,4105,4605,2205,290174,2002,645
2009-02-195,5205,6605,3805,410259,2002,705
2009-02-185,3205,6105,1905,560507,2002,780
2009-02-175,5605,5705,4005,420351,9002,710
2009-02-165,7805,7905,5805,600364,6002,800
2009-02-135,8605,9905,7905,880354,4002,940
2009-02-125,7505,8505,6605,780224,7002,890
2009-02-105,3805,8505,3805,780250,0002,890
2009-02-096,0106,0705,6105,680440,4002,840
2009-02-066,1706,2305,9806,030317,1003,015
2009-02-056,2806,3306,1506,180190,9003,090
2009-02-046,2606,2806,2006,250240,8003,125
2009-02-036,2806,3706,2306,260248,7003,130
2009-02-026,2806,3506,2106,270217,9003,135
2009-01-306,2506,3506,2106,350198,8003,175
2009-01-296,3006,3206,2306,310298,5003,155
2009-01-286,3806,4106,2406,260578,2003,130
2009-01-276,5806,7106,5006,610455,6003,305
2009-01-266,8607,0906,8506,880188,9003,440
2009-01-237,0307,0406,9506,960129,6003,480
2009-01-226,8907,0706,8006,990396,1003,495
2009-01-216,5907,0006,5306,930629,8003,465
2009-01-206,5606,6306,4806,610254,3003,305
2009-01-196,6706,6806,3706,410186,8003,205
2009-01-166,5706,6806,5606,660158,5003,330
2009-01-156,4006,6406,3006,540301,1003,270
2009-01-146,4506,5606,4406,500267,3003,250
2009-01-136,2306,4706,2006,400228,6003,200
2009-01-096,2906,4206,2706,390246,0003,195
2009-01-086,2606,3406,1806,250464,6003,125
2009-01-076,5206,5306,3906,460308,0003,230
2009-01-066,7006,7206,4806,490262,9003,245
2009-01-057,0507,0706,7506,80096,0003,400

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