8227 (株)しまむらの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	14,650	14,760	14,530	14,590	142,900	7,295
2016-12-29	14,800	14,950	14,680	14,720	194,700	7,360
2016-12-28	14,610	14,780	14,610	14,690	180,900	7,345
2016-12-27	14,370	14,690	14,370	14,520	271,700	7,260
2016-12-26	14,170	14,300	14,010	14,170	136,900	7,085
2016-12-22	14,320	14,350	14,190	14,230	108,300	7,115
2016-12-21	14,240	14,310	14,160	14,230	143,400	7,115
2016-12-20	14,120	14,240	13,900	14,160	184,700	7,080
2016-12-19	13,870	14,090	13,850	14,070	151,800	7,035
2016-12-16	13,810	13,870	13,740	13,830	169,300	6,915
2016-12-15	13,800	13,910	13,710	13,800	209,100	6,900
2016-12-14	13,900	13,970	13,820	13,840	164,700	6,920
2016-12-13	13,650	13,870	13,580	13,860	157,400	6,930
2016-12-12	13,550	13,710	13,520	13,590	178,300	6,795
2016-12-09	13,500	13,610	13,400	13,500	162,500	6,750
2016-12-08	13,510	13,550	13,370	13,550	134,500	6,775
2016-12-07	13,480	13,480	13,340	13,390	117,300	6,695
2016-12-06	13,350	13,430	13,300	13,340	171,900	6,670
2016-12-05	13,630	13,630	13,250	13,270	180,600	6,635
2016-12-02	13,690	13,790	13,590	13,730	207,500	6,865
2016-12-01	13,700	13,900	13,530	13,730	231,300	6,865
2016-11-30	13,460	13,660	13,450	13,620	549,000	6,810
2016-11-29	13,470	13,530	13,400	13,520	147,000	6,760
2016-11-28	13,340	13,530	13,300	13,490	186,700	6,745
2016-11-25	13,490	13,490	13,310	13,350	271,000	6,675
2016-11-24	13,710	13,770	13,350	13,420	370,700	6,710
2016-11-22	13,570	13,820	13,460	13,690	354,400	6,845
2016-11-21	13,110	13,350	12,970	13,300	216,300	6,650
2016-11-18	13,070	13,110	12,990	13,070	166,400	6,535
2016-11-17	12,950	13,190	12,900	13,080	158,600	6,540
2016-11-16	12,920	12,920	12,790	12,890	152,600	6,445
2016-11-15	12,960	13,060	12,710	12,910	109,300	6,455
2016-11-14	12,850	13,040	12,850	12,900	111,100	6,450
2016-11-11	13,210	13,220	12,740	12,790	177,100	6,395
2016-11-10	13,160	13,240	13,040	13,100	195,500	6,550
2016-11-09	13,260	13,400	12,730	12,920	178,900	6,460
2016-11-08	13,270	13,310	13,190	13,250	108,100	6,625
2016-11-07	13,450	13,450	13,210	13,310	120,800	6,655
2016-11-04	13,200	13,390	13,110	13,350	160,200	6,675
2016-11-02	13,250	13,320	13,150	13,240	107,200	6,620
2016-11-01	13,450	13,490	13,230	13,380	126,800	6,690
2016-10-31	13,530	13,530	13,350	13,450	116,300	6,725
2016-10-28	13,630	13,650	13,390	13,440	157,500	6,720
2016-10-27	13,590	13,610	13,390	13,450	143,600	6,725
2016-10-26	13,460	13,660	13,370	13,590	288,500	6,795
2016-10-25	13,160	13,370	12,990	13,330	276,500	6,665
2016-10-24	12,640	12,900	12,500	12,890	209,600	6,445
2016-10-21	12,710	12,710	12,570	12,620	177,200	6,310
2016-10-20	12,720	12,760	12,660	12,700	152,500	6,350
2016-10-19	12,740	12,840	12,740	12,830	119,800	6,415
2016-10-17	12,620	12,690	12,500	12,600	181,100	6,300
2016-10-13	12,750	12,830	12,680	12,780	149,400	6,390
2016-10-12	12,720	12,830	12,700	12,770	162,000	6,385
2016-10-11	12,560	12,750	12,470	12,730	162,500	6,365
2016-10-07	12,610	12,720	12,540	12,580	128,300	6,290
2016-10-06	12,770	12,800	12,610	12,640	191,100	6,320
2016-10-05	12,500	12,750	12,430	12,670	266,500	6,335
2016-10-04	12,850	13,250	12,470	12,580	628,700	6,290
2016-10-03	12,390	12,670	12,360	12,670	228,900	6,335
2016-09-30	12,230	12,350	12,110	12,260	130,000	6,130
2016-09-29	12,490	12,520	12,230	12,240	206,100	6,120
2016-09-28	12,510	12,640	12,410	12,560	199,700	6,280
2016-09-27	12,420	12,690	12,360	12,540	445,300	6,270
2016-09-26	12,170	12,650	12,170	12,390	396,000	6,195
2016-09-23	12,070	12,330	12,020	12,310	237,300	6,155
2016-09-21	11,770	12,020	11,750	12,020	166,700	6,010
2016-09-20	11,860	11,950	11,810	11,820	206,800	5,910
2016-09-16	11,960	12,020	11,860	12,010	168,300	6,005
2016-09-15	12,030	12,110	11,830	11,930	258,100	5,965
2016-09-14	11,940	12,000	11,850	11,870	196,600	5,935
2016-09-13	11,990	11,990	11,800	11,890	167,100	5,945
2016-09-12	11,760	11,930	11,730	11,810	192,000	5,905
2016-09-09	11,990	12,080	11,930	12,010	185,500	6,005
2016-09-08	12,200	12,210	11,980	12,060	199,500	6,030
2016-09-07	12,140	12,290	12,130	12,270	174,600	6,135
2016-09-06	12,050	12,280	11,970	12,280	234,500	6,140
2016-09-05	12,090	12,090	11,670	11,930	329,400	5,965
2016-09-02	12,170	12,310	12,080	12,090	192,600	6,045
2016-09-01	11,980	12,050	11,870	12,030	155,400	6,015
2016-08-31	11,990	12,000	11,800	11,970	158,700	5,985
2016-08-30	11,910	11,970	11,790	11,940	143,300	5,970
2016-08-29	12,280	12,330	11,770	11,970	310,000	5,985
2016-08-26	12,230	12,440	12,170	12,190	256,400	6,095
2016-08-25	12,290	12,310	12,040	12,260	410,800	6,130
2016-08-24	11,750	12,430	11,340	12,180	1,063,300	6,090
2016-08-23	13,020	13,290	12,880	13,250	197,600	6,625
2016-08-22	13,140	13,300	13,060	13,240	129,900	6,620
2016-08-19	13,130	13,150	12,860	12,950	146,800	6,475
2016-08-18	13,130	13,340	13,110	13,200	164,400	6,600
2016-08-17	13,480	13,500	13,120	13,230	171,900	6,615
2016-08-16	13,520	13,580	13,410	13,490	174,100	6,745
2016-08-15	13,860	13,930	13,550	13,600	119,900	6,800
2016-08-12	14,060	14,070	13,760	13,830	127,100	6,915
2016-08-10	13,700	13,980	13,630	13,870	108,500	6,935
2016-08-09	13,550	13,810	13,540	13,710	154,800	6,855
2016-08-08	13,910	13,910	13,570	13,620	162,700	6,810
2016-08-05	13,900	14,140	13,800	13,910	177,800	6,955
2016-08-04	14,490	14,580	13,860	13,920	234,900	6,960
2016-08-03	14,750	14,750	14,410	14,580	109,100	7,290
2016-08-02	14,790	14,940	14,790	14,850	65,400	7,425
2016-08-01	14,850	15,000	14,780	14,940	87,100	7,470
2016-07-29	14,770	15,050	14,630	15,040	127,100	7,520
2016-07-28	14,750	14,840	14,670	14,770	98,000	7,385
2016-07-27	15,050	15,050	14,810	14,880	173,100	7,440
2016-07-26	14,880	15,120	14,770	14,930	204,700	7,465
2016-07-25	15,170	15,220	14,850	14,900	176,600	7,450
2016-07-22	14,960	15,170	14,870	15,120	119,400	7,560
2016-07-21	15,670	15,670	15,070	15,110	174,900	7,555
2016-07-20	15,360	15,660	15,150	15,560	251,000	7,780
2016-07-19	14,730	15,390	14,660	15,390	233,800	7,695
2016-07-15	15,140	15,140	14,570	14,710	301,900	7,355
2016-07-14	15,350	15,390	15,150	15,270	145,100	7,635
2016-07-13	15,450	15,450	15,080	15,200	141,000	7,600
2016-07-12	15,400	15,440	15,280	15,320	142,000	7,660
2016-07-11	15,320	15,360	15,030	15,230	199,800	7,615
2016-07-08	15,560	15,650	15,140	15,140	147,300	7,570
2016-07-07	15,650	15,670	15,340	15,450	159,300	7,725
2016-07-06	15,350	15,660	15,290	15,640	194,700	7,820
2016-07-05	15,480	15,520	15,310	15,520	230,900	7,760
2016-07-04	15,620	15,740	15,390	15,520	223,600	7,760
2016-07-01	15,280	15,650	15,260	15,530	244,200	7,765
2016-06-30	15,490	15,490	15,080	15,180	282,100	7,590
2016-06-29	15,820	15,830	15,460	15,500	339,900	7,750
2016-06-28	15,500	16,450	15,300	15,830	765,300	7,915
2016-06-27	13,820	14,620	13,820	14,550	333,200	7,275
2016-06-24	14,170	14,340	13,410	13,740	312,800	6,870
2016-06-23	13,970	14,010	13,840	13,940	183,200	6,970
2016-06-22	14,200	14,300	13,980	14,060	228,900	7,030
2016-06-21	14,000	14,310	13,850	14,290	146,100	7,145
2016-06-20	14,020	14,250	13,920	14,180	181,500	7,090
2016-06-17	13,770	13,820	13,600	13,650	160,000	6,825
2016-06-16	13,850	13,910	13,540	13,570	173,800	6,785
2016-06-15	14,120	14,170	13,700	13,980	233,200	6,990
2016-06-14	14,060	14,460	14,020	14,160	330,000	7,080
2016-06-13	13,850	13,960	13,720	13,880	133,800	6,940
2016-06-10	14,090	14,120	13,940	14,060	122,500	7,030
2016-06-09	14,160	14,190	14,050	14,150	78,800	7,075
2016-06-08	13,990	14,180	13,930	14,170	134,200	7,085
2016-06-07	13,920	14,020	13,740	13,990	186,700	6,995
2016-06-06	13,880	13,930	13,730	13,930	219,600	6,965
2016-06-03	13,920	14,170	13,910	14,150	231,700	7,075
2016-06-02	14,290	14,290	14,110	14,120	94,100	7,060
2016-06-01	14,340	14,370	14,220	14,280	148,400	7,140
2016-05-31	14,420	14,450	14,250	14,400	361,400	7,200
2016-05-30	14,780	14,780	14,430	14,500	166,300	7,250
2016-05-27	14,880	15,020	14,520	14,620	220,800	7,310
2016-05-26	14,670	14,980	14,640	14,900	228,200	7,450
2016-05-25	14,400	14,640	14,400	14,440	147,300	7,220
2016-05-24	14,230	14,280	14,080	14,270	215,000	7,135
2016-05-23	14,320	14,440	14,170	14,220	147,600	7,110
2016-05-20	14,100	14,400	14,030	14,300	221,500	7,150
2016-05-19	14,410	14,490	13,770	13,900	304,500	6,950
2016-05-18	14,470	14,560	14,080	14,370	275,000	7,185
2016-05-17	14,540	14,650	14,480	14,540	169,500	7,270
2016-05-16	14,610	14,740	14,470	14,500	172,400	7,250
2016-05-13	14,900	14,900	14,570	14,620	130,900	7,310
2016-05-12	15,030	15,060	14,780	14,830	116,700	7,415
2016-05-11	15,180	15,250	14,950	15,030	149,500	7,515
2016-05-10	14,500	15,140	14,490	15,120	245,200	7,560
2016-05-09	14,430	14,580	14,330	14,450	146,100	7,225
2016-05-06	14,270	14,520	14,150	14,310	154,300	7,155
2016-05-02	14,260	14,540	14,230	14,380	146,500	7,190
2016-04-28	14,930	15,100	14,650	14,830	211,600	7,415
2016-04-27	14,980	15,140	14,820	14,820	248,600	7,410
2016-04-26	14,900	15,060	14,810	15,050	256,700	7,525
2016-04-25	14,470	15,000	14,350	14,990	346,000	7,495
2016-04-22	14,300	14,480	14,220	14,460	230,100	7,230
2016-04-21	14,380	14,620	14,360	14,490	294,700	7,245
2016-04-20	14,290	14,290	14,000	14,120	229,900	7,060
2016-04-19	14,160	14,340	14,140	14,310	110,500	7,155
2016-04-18	13,950	14,050	13,890	13,930	116,100	6,965
2016-04-15	14,250	14,400	14,020	14,130	195,500	7,065
2016-04-14	14,200	14,430	14,050	14,420	198,200	7,210
2016-04-13	13,980	14,240	13,950	14,200	187,700	7,100
2016-04-12	13,890	13,980	13,710	13,910	186,300	6,955
2016-04-11	13,880	13,890	13,650	13,800	176,100	6,900
2016-04-08	13,940	14,020	13,740	13,820	419,400	6,910
2016-04-07	14,150	14,230	13,840	14,220	343,500	7,110
2016-04-06	14,230	14,300	13,990	14,240	276,300	7,120
2016-04-05	14,310	14,550	13,930	14,010	593,400	7,005
2016-04-04	14,010	14,160	13,850	13,980	406,500	6,990
2016-04-01	14,140	14,260	13,950	14,060	277,200	7,030
2016-03-31	14,300	14,310	13,830	14,050	336,400	7,025
2016-03-30	14,200	14,450	14,050	14,320	148,400	7,160
2016-03-29	14,260	14,450	14,250	14,360	121,000	7,180
2016-03-28	14,150	14,250	14,060	14,250	180,700	7,125
2016-03-25	14,000	14,250	13,990	14,150	187,800	7,075
2016-03-24	13,350	14,140	13,350	14,000	390,100	7,000
2016-03-23	12,920	13,070	12,870	13,010	180,900	6,505
2016-03-22	12,820	13,100	12,820	13,010	174,900	6,505
2016-03-18	13,220	13,250	12,970	13,060	162,600	6,530
2016-03-17	13,210	13,310	13,140	13,270	117,200	6,635
2016-03-16	13,070	13,250	12,970	13,180	154,700	6,590
2016-03-15	13,440	13,520	13,140	13,320	264,000	6,660
2016-03-14	13,500	13,770	13,450	13,740	160,300	6,870
2016-03-11	13,540	13,690	13,500	13,600	178,900	6,800
2016-03-10	13,150	13,690	13,150	13,610	198,300	6,805
2016-03-09	13,080	13,240	12,970	13,030	101,900	6,515
2016-03-08	13,280	13,290	13,060	13,210	83,700	6,605
2016-03-07	13,360	13,380	13,120	13,190	75,800	6,595
2016-03-04	13,310	13,340	13,130	13,280	142,300	6,640
2016-03-03	13,090	13,190	12,860	13,170	138,000	6,585
2016-03-02	12,800	13,020	12,600	12,910	134,400	6,455
2016-03-01	12,390	12,590	12,340	12,540	104,100	6,270
2016-02-29	12,760	12,860	12,440	12,480	179,700	6,240
2016-02-26	12,690	12,840	12,600	12,770	120,900	6,385
2016-02-25	12,540	12,730	12,500	12,630	150,300	6,315
2016-02-24	12,040	12,410	11,980	12,410	208,800	6,205
2016-02-23	12,360	12,390	11,880	12,110	311,300	6,055
2016-02-22	11,970	12,260	11,970	12,060	158,500	6,030
2016-02-19	11,950	12,060	11,880	12,020	151,700	6,010
2016-02-18	12,310	12,340	11,880	11,970	265,200	5,985
2016-02-17	12,180	12,270	11,980	12,100	241,100	6,050
2016-02-16	12,240	12,450	12,130	12,230	264,300	6,115
2016-02-15	12,020	12,400	11,810	12,330	260,500	6,165
2016-02-12	11,500	11,680	11,420	11,450	408,800	5,725
2016-02-10	12,280	12,400	11,790	11,930	212,900	5,965
2016-02-09	12,540	12,610	12,250	12,300	148,200	6,150
2016-02-08	12,460	12,880	12,460	12,830	135,600	6,415
2016-02-05	12,740	12,820	12,530	12,640	202,000	6,320
2016-02-04	13,130	13,150	12,920	12,940	158,600	6,470
2016-02-03	13,180	13,330	13,040	13,200	161,800	6,600
2016-02-02	13,300	13,610	13,220	13,430	180,000	6,715
2016-02-01	13,400	13,460	13,190	13,420	217,900	6,710
2016-01-29	13,050	13,380	12,880	13,340	167,700	6,670
2016-01-28	12,870	13,060	12,790	12,960	127,700	6,480
2016-01-27	12,920	12,990	12,810	12,950	170,600	6,475
2016-01-26	12,710	12,890	12,650	12,740	199,900	6,370
2016-01-25	12,670	13,000	12,480	12,940	280,200	6,470
2016-01-22	12,690	12,930	12,490	12,890	266,700	6,445
2016-01-21	12,750	12,950	12,430	12,430	184,400	6,215
2016-01-20	13,090	13,090	12,710	12,750	202,500	6,375
2016-01-19	13,030	13,240	12,910	12,980	174,100	6,490
2016-01-18	12,950	13,210	12,880	13,100	239,000	6,550
2016-01-15	13,100	13,360	13,040	13,130	192,500	6,565
2016-01-14	12,800	12,990	12,690	12,970	253,300	6,485
2016-01-13	13,050	13,150	12,710	12,940	396,300	6,470
2016-01-12	13,070	13,230	12,960	13,030	481,700	6,515
2016-01-08	13,100	13,250	12,990	13,120	224,600	6,560
2016-01-07	13,250	13,440	13,100	13,230	207,300	6,615
2016-01-06	13,550	13,690	13,250	13,350	192,800	6,675
2016-01-05	13,710	13,780	13,490	13,540	317,800	6,770
2016-01-04	14,110	14,390	13,800	13,860	231,800	6,930

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11月
日	月	火	水	木	金	土
« 10月31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

8227 (株)しまむら の時系列データ [2016年度]

8227 (株)しまむらの時系列データ [2016年度]