8227 (株)しまむらの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	12,460	12,470	12,340	12,400	143,300	6,200
2017-12-28	12,360	12,470	12,300	12,460	197,300	6,230
2017-12-27	12,430	12,570	12,360	12,390	189,600	6,195
2017-12-26	12,820	12,940	12,420	12,420	422,600	6,210
2017-12-25	13,360	13,360	13,010	13,080	236,800	6,540
2017-12-22	13,460	13,490	13,410	13,440	89,000	6,720
2017-12-21	13,510	13,550	13,390	13,490	113,700	6,745
2017-12-20	13,500	13,580	13,490	13,580	134,800	6,790
2017-12-19	13,230	13,520	13,200	13,500	173,600	6,750
2017-12-18	13,340	13,380	13,290	13,350	121,700	6,675
2017-12-15	13,280	13,430	13,270	13,360	119,200	6,680
2017-12-14	13,390	13,420	13,310	13,390	124,900	6,695
2017-12-13	13,440	13,460	13,250	13,350	146,000	6,675
2017-12-12	13,370	13,400	13,310	13,370	166,800	6,685
2017-12-11	13,600	13,630	13,470	13,550	135,600	6,775
2017-12-08	13,500	13,580	13,440	13,560	155,600	6,780
2017-12-07	13,490	13,520	13,380	13,470	184,200	6,735
2017-12-06	13,280	13,430	13,200	13,250	180,900	6,625
2017-12-05	13,040	13,200	13,010	13,180	138,300	6,590
2017-12-04	12,970	13,150	12,920	13,040	253,700	6,520
2017-12-01	13,540	13,630	13,380	13,390	199,100	6,695
2017-11-30	13,110	13,670	13,070	13,530	1,053,400	6,765
2017-11-29	12,950	13,060	12,810	13,030	180,900	6,515
2017-11-28	12,800	12,940	12,790	12,870	115,600	6,435
2017-11-27	12,690	12,860	12,690	12,810	117,200	6,405
2017-11-24	12,490	12,810	12,460	12,780	156,800	6,390
2017-11-22	12,710	12,770	12,630	12,670	174,400	6,335
2017-11-21	12,970	12,970	12,650	12,720	303,200	6,360
2017-11-20	12,900	13,070	12,830	13,020	158,700	6,510
2017-11-17	12,720	12,910	12,710	12,880	277,100	6,440
2017-11-16	12,420	12,630	12,330	12,590	133,200	6,295
2017-11-15	12,680	12,710	12,450	12,450	201,200	6,225
2017-11-13	12,850	12,850	12,670	12,680	146,300	6,340
2017-11-10	12,850	12,940	12,820	12,860	150,100	6,430
2017-11-09	12,880	13,080	12,850	12,960	341,000	6,480
2017-11-08	12,830	12,860	12,700	12,770	118,300	6,385
2017-11-07	12,770	12,880	12,720	12,880	133,700	6,440
2017-11-06	12,770	12,860	12,740	12,760	130,100	6,380
2017-11-02	12,700	12,750	12,630	12,740	88,000	6,370
2017-11-01	12,690	12,720	12,630	12,670	125,400	6,335
2017-10-31	12,700	12,710	12,590	12,620	177,900	6,310
2017-10-30	12,770	12,780	12,710	12,770	118,300	6,385
2017-10-27	12,670	12,810	12,630	12,790	135,000	6,395
2017-10-26	12,670	12,690	12,600	12,620	125,600	6,310
2017-10-25	12,660	12,780	12,660	12,700	160,300	6,350
2017-10-24	12,690	12,800	12,670	12,800	161,400	6,400
2017-10-23	12,850	12,850	12,750	12,800	117,100	6,400
2017-10-20	12,720	12,850	12,710	12,820	135,100	6,410
2017-10-19	12,780	12,790	12,670	12,730	196,600	6,365
2017-10-18	12,800	12,890	12,790	12,790	109,400	6,395
2017-10-17	12,830	12,850	12,730	12,800	139,700	6,400
2017-10-16	12,800	12,900	12,790	12,830	112,900	6,415
2017-10-13	12,760	12,820	12,700	12,760	112,500	6,380
2017-10-12	12,720	12,850	12,710	12,790	171,200	6,395
2017-10-11	12,650	12,670	12,550	12,660	156,300	6,330
2017-10-10	12,690	12,770	12,620	12,630	330,500	6,315
2017-10-06	13,040	13,050	12,870	12,870	257,000	6,435
2017-10-05	13,140	13,240	13,080	13,100	188,000	6,550
2017-10-04	13,090	13,300	13,030	13,150	271,100	6,575
2017-10-03	13,280	13,730	12,980	13,180	592,900	6,590
2017-10-02	13,470	13,570	13,320	13,340	154,700	6,670
2017-09-29	13,360	13,500	13,360	13,500	108,100	6,750
2017-09-28	13,480	13,480	13,340	13,390	105,600	6,695
2017-09-27	13,440	13,440	13,360	13,410	86,600	6,705
2017-09-26	13,290	13,450	13,270	13,450	127,300	6,725
2017-09-25	13,440	13,490	13,290	13,290	182,000	6,645
2017-09-22	13,340	13,460	13,300	13,440	110,900	6,720
2017-09-21	13,510	13,510	13,270	13,300	180,400	6,650
2017-09-20	13,460	13,510	13,410	13,470	133,100	6,735
2017-09-19	13,530	13,570	13,370	13,550	209,800	6,775
2017-09-15	13,380	13,520	13,320	13,520	179,200	6,760
2017-09-14	13,520	13,580	13,420	13,440	126,500	6,720
2017-09-13	13,500	13,550	13,370	13,520	105,900	6,760
2017-09-12	13,410	13,440	13,360	13,440	101,700	6,720
2017-09-11	13,360	13,410	13,290	13,350	84,900	6,675
2017-09-08	13,250	13,310	13,170	13,260	134,300	6,630
2017-09-07	13,200	13,320	13,160	13,280	182,100	6,640
2017-09-06	13,120	13,170	13,010	13,130	130,400	6,565
2017-09-05	13,110	13,200	13,070	13,120	132,800	6,560
2017-09-04	13,200	13,210	13,040	13,110	152,800	6,555
2017-09-01	13,380	13,400	13,210	13,240	193,700	6,620
2017-08-31	13,580	13,590	13,380	13,420	179,500	6,710
2017-08-30	13,540	13,570	13,370	13,550	173,700	6,775
2017-08-29	13,590	13,670	13,500	13,560	103,500	6,780
2017-08-28	13,430	13,600	13,350	13,600	126,000	6,800
2017-08-25	13,640	13,650	13,280	13,320	173,200	6,660
2017-08-24	13,540	13,750	13,520	13,620	202,000	6,810
2017-08-23	13,340	13,540	13,310	13,490	182,400	6,745
2017-08-22	13,250	13,320	13,170	13,180	119,100	6,590
2017-08-21	13,180	13,310	13,140	13,260	137,500	6,630
2017-08-18	13,380	13,390	13,190	13,210	195,100	6,605
2017-08-17	13,700	13,700	13,530	13,540	157,000	6,770
2017-08-16	13,660	13,770	13,570	13,750	156,000	6,875
2017-08-15	13,680	13,890	13,670	13,810	202,000	6,905
2017-08-14	13,640	13,700	13,590	13,660	101,500	6,830
2017-08-10	13,720	13,820	13,700	13,780	142,400	6,890
2017-08-09	13,680	13,740	13,560	13,690	111,100	6,845
2017-08-08	13,720	13,730	13,640	13,680	102,200	6,840
2017-08-07	13,670	13,840	13,630	13,750	150,700	6,875
2017-08-04	13,600	13,630	13,520	13,610	115,400	6,805
2017-08-03	13,690	13,700	13,550	13,600	132,400	6,800
2017-08-02	13,920	13,920	13,640	13,700	192,900	6,850
2017-08-01	13,720	13,900	13,720	13,900	112,200	6,950
2017-07-31	13,650	13,760	13,610	13,720	132,400	6,860
2017-07-28	13,670	13,670	13,580	13,650	97,000	6,825
2017-07-27	13,610	13,690	13,590	13,620	103,400	6,810
2017-07-26	13,750	13,780	13,590	13,630	125,700	6,815
2017-07-25	13,510	13,730	13,510	13,680	159,900	6,840
2017-07-24	14,120	14,280	13,510	13,700	500,500	6,850
2017-07-21	13,790	14,000	13,750	13,960	382,600	6,980
2017-07-20	13,630	13,850	13,610	13,650	181,300	6,825
2017-07-19	13,460	13,660	13,450	13,590	167,200	6,795
2017-07-18	13,500	13,510	13,400	13,430	144,400	6,715
2017-07-14	13,470	13,490	13,390	13,470	121,000	6,735
2017-07-13	13,550	13,580	13,400	13,460	242,500	6,730
2017-07-12	13,620	13,620	13,470	13,510	226,900	6,755
2017-07-11	13,610	13,630	13,530	13,630	141,700	6,815
2017-07-10	13,700	13,730	13,610	13,650	107,400	6,825
2017-07-07	13,730	13,750	13,620	13,700	153,200	6,850
2017-07-06	13,700	13,770	13,550	13,760	191,200	6,880
2017-07-05	13,670	13,710	13,510	13,700	191,100	6,850
2017-07-04	13,620	13,650	13,520	13,620	202,500	6,810
2017-07-03	13,700	13,770	13,610	13,640	142,400	6,820
2017-06-30	13,770	13,800	13,710	13,760	139,500	6,880
2017-06-29	13,730	13,820	13,600	13,810	223,000	6,905
2017-06-28	13,600	13,750	13,520	13,720	292,300	6,860
2017-06-27	13,750	13,760	13,460	13,640	373,500	6,820
2017-06-26	14,010	14,040	13,930	13,950	180,200	6,975
2017-06-23	14,080	14,110	14,000	14,020	148,900	7,010
2017-06-22	14,210	14,230	14,080	14,090	160,900	7,045
2017-06-21	14,250	14,280	14,170	14,220	106,600	7,110
2017-06-20	14,310	14,330	14,230	14,230	126,800	7,115
2017-06-19	14,050	14,290	14,050	14,290	190,800	7,145
2017-06-16	14,180	14,180	14,020	14,030	170,300	7,015
2017-06-15	14,050	14,230	14,030	14,200	222,900	7,100
2017-06-14	14,050	14,230	14,050	14,170	236,900	7,085
2017-06-13	14,080	14,180	14,030	14,050	162,400	7,025
2017-06-12	13,850	14,000	13,720	13,950	164,200	6,975
2017-06-09	14,000	14,010	13,860	13,860	238,900	6,930
2017-06-08	14,370	14,370	14,040	14,050	255,400	7,025
2017-06-07	14,210	14,330	14,180	14,320	246,800	7,160
2017-06-06	14,360	14,390	14,160	14,180	206,800	7,090
2017-06-05	14,250	14,350	14,180	14,310	187,900	7,155
2017-06-02	14,270	14,270	14,160	14,220	242,800	7,110
2017-06-01	14,250	14,310	14,190	14,230	236,300	7,115
2017-05-31	14,240	14,250	14,120	14,220	284,600	7,110
2017-05-30	14,240	14,280	14,180	14,240	160,700	7,120
2017-05-29	14,350	14,380	14,230	14,240	167,100	7,120
2017-05-26	14,240	14,360	14,210	14,270	333,000	7,135
2017-05-25	14,320	14,330	14,160	14,190	517,700	7,095
2017-05-24	14,350	14,600	14,210	14,310	1,249,100	7,155
2017-05-23	16,000	16,070	15,840	15,850	150,200	7,925
2017-05-22	15,990	16,100	15,900	16,090	153,300	8,045
2017-05-19	15,950	16,090	15,930	15,980	117,000	7,990
2017-05-18	16,040	16,160	15,990	16,100	119,700	8,050
2017-05-17	15,940	16,100	15,930	16,100	114,700	8,050
2017-05-16	16,050	16,120	15,930	15,980	168,100	7,990
2017-05-15	15,750	16,040	15,720	16,040	142,900	8,020
2017-05-12	15,770	15,920	15,760	15,900	169,900	7,950
2017-05-11	15,800	15,960	15,750	15,900	218,000	7,950
2017-05-10	15,600	15,860	15,520	15,820	237,800	7,910
2017-05-09	15,520	15,550	15,330	15,460	173,300	7,730
2017-05-08	15,170	15,420	15,140	15,400	233,000	7,700
2017-05-02	15,170	15,180	14,970	15,020	146,000	7,510
2017-05-01	15,110	15,210	15,070	15,120	89,800	7,560
2017-04-28	15,320	15,330	15,210	15,260	92,600	7,630
2017-04-27	15,230	15,360	15,210	15,310	171,000	7,655
2017-04-26	15,310	15,340	15,130	15,230	249,700	7,615
2017-04-25	15,410	15,420	15,300	15,370	192,000	7,685
2017-04-24	15,700	15,710	15,300	15,440	255,600	7,720
2017-04-21	15,590	15,720	15,550	15,700	219,400	7,850
2017-04-20	15,420	15,680	15,420	15,550	233,600	7,775
2017-04-19	15,210	15,470	15,180	15,420	205,500	7,710
2017-04-18	15,410	15,430	15,250	15,260	185,900	7,630
2017-04-17	14,920	15,210	14,830	15,200	205,200	7,600
2017-04-14	15,430	15,530	15,270	15,300	107,400	7,650
2017-04-13	15,550	15,680	15,410	15,530	196,200	7,765
2017-04-12	15,350	15,600	15,200	15,590	266,200	7,795
2017-04-11	15,570	15,620	15,430	15,480	119,400	7,740
2017-04-10	15,550	15,600	15,370	15,550	209,700	7,775
2017-04-07	15,590	15,600	15,280	15,460	269,100	7,730
2017-04-06	15,680	15,690	15,380	15,480	268,700	7,740
2017-04-05	15,370	15,730	15,310	15,660	419,600	7,830
2017-04-04	15,000	15,810	14,960	15,200	660,900	7,600
2017-04-03	14,690	14,910	14,690	14,840	171,500	7,420
2017-03-31	14,910	15,020	14,710	14,710	152,600	7,355
2017-03-30	14,940	15,070	14,720	14,740	117,400	7,370
2017-03-29	14,920	15,050	14,900	15,040	86,300	7,520
2017-03-28	14,880	14,980	14,860	14,890	88,400	7,445
2017-03-27	14,770	14,980	14,770	14,830	134,700	7,415
2017-03-24	14,710	15,080	14,710	15,010	151,500	7,505
2017-03-23	14,900	14,940	14,740	14,870	101,200	7,435
2017-03-22	14,880	15,090	14,880	14,970	163,800	7,485
2017-03-21	14,990	15,200	14,870	15,170	120,800	7,585
2017-03-17	14,830	15,010	14,810	14,990	113,500	7,495
2017-03-16	14,740	14,930	14,690	14,930	80,100	7,465
2017-03-15	14,800	14,900	14,780	14,820	48,900	7,410
2017-03-14	14,750	14,940	14,750	14,920	67,100	7,460
2017-03-13	14,780	14,940	14,780	14,780	76,400	7,390
2017-03-10	14,790	14,880	14,750	14,800	99,600	7,400
2017-03-09	14,730	14,810	14,690	14,730	70,600	7,365
2017-03-08	14,570	14,750	14,550	14,700	123,300	7,350
2017-03-07	14,470	14,670	14,450	14,640	94,800	7,320
2017-03-06	14,530	14,560	14,440	14,470	65,700	7,235
2017-03-03	14,710	14,710	14,490	14,570	121,700	7,285
2017-03-02	14,690	14,770	14,530	14,730	125,900	7,365
2017-03-01	14,640	14,690	14,440	14,500	118,400	7,250
2017-02-28	14,430	14,620	14,370	14,540	150,100	7,270
2017-02-27	14,300	14,460	14,210	14,430	126,100	7,215
2017-02-24	14,700	14,790	14,300	14,310	210,400	7,155
2017-02-23	14,570	14,860	14,570	14,840	140,600	7,420
2017-02-22	14,630	14,630	14,470	14,540	86,500	7,270
2017-02-21	14,550	14,630	14,470	14,580	65,500	7,290
2017-02-20	14,540	14,540	14,380	14,520	101,800	7,260
2017-02-17	14,410	14,520	14,350	14,370	134,500	7,185
2017-02-16	14,670	14,670	14,410	14,440	193,700	7,220
2017-02-15	14,730	14,770	14,630	14,690	244,200	7,345
2017-02-14	14,900	14,950	14,770	14,780	87,000	7,390
2017-02-13	14,790	14,890	14,670	14,890	105,600	7,445
2017-02-10	14,390	14,670	14,370	14,650	126,100	7,325
2017-02-09	14,270	14,350	14,130	14,260	325,800	7,130
2017-02-08	14,340	14,410	14,270	14,360	93,600	7,180
2017-02-07	14,460	14,520	14,240	14,300	172,900	7,150
2017-02-06	14,500	14,540	14,360	14,540	121,200	7,270
2017-02-03	14,540	14,620	14,350	14,390	162,500	7,195
2017-02-02	14,680	14,740	14,540	14,580	115,100	7,290
2017-02-01	14,740	14,840	14,640	14,710	172,200	7,355
2017-01-31	14,790	14,880	14,760	14,790	113,800	7,395
2017-01-30	14,820	14,890	14,770	14,880	107,800	7,440
2017-01-27	14,920	15,020	14,740	14,810	209,300	7,405
2017-01-26	14,860	14,950	14,720	14,940	171,900	7,470
2017-01-25	14,970	15,020	14,690	14,760	209,400	7,380
2017-01-24	15,020	15,050	14,770	14,850	162,800	7,425
2017-01-23	14,880	15,010	14,710	14,890	186,000	7,445
2017-01-20	14,910	14,960	14,820	14,890	150,300	7,445
2017-01-19	15,000	15,050	14,950	15,000	110,900	7,500
2017-01-18	14,930	15,000	14,820	14,980	154,400	7,490
2017-01-17	15,030	15,110	14,940	15,000	188,400	7,500
2017-01-16	14,920	15,110	14,900	14,980	189,700	7,490
2017-01-13	15,080	15,220	15,040	15,120	185,500	7,560
2017-01-12	15,190	15,220	15,010	15,090	224,100	7,545
2017-01-11	15,440	15,490	15,320	15,400	158,900	7,700
2017-01-10	15,430	15,730	15,400	15,490	363,600	7,745
2017-01-06	15,160	15,370	15,140	15,370	195,300	7,685
2017-01-05	15,170	15,370	15,030	15,270	235,300	7,635
2017-01-04	14,890	15,340	14,870	15,200	368,500	7,600

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 [2017年度]

8227 (株)しまむらの時系列データ [2017年度]