[8227 東証1部] しまむら 日足 時系列データ

[8227 東証1部] しまむら (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2515410.0015420.0015300.0015370.001920002949029000
2017-04-2415700.0015710.0015300.0015440.002556003949687000
2017-04-2115590.0015720.0015550.0015700.002194003432823000
2017-04-2015420.0015680.0015420.0015550.002336003637462000
2017-04-1915210.0015470.0015180.0015420.002055003157522000
2017-04-1815410.0015430.0015250.0015260.001859002849595000
2017-04-1714920.0015210.0014830.0015200.002052003088210000
2017-04-1415430.0015530.0015270.0015300.001074001650442000
2017-04-1315550.0015680.0015410.0015530.001962003046299000
2017-04-1215350.0015600.0015200.0015590.002662004113419000
2017-04-1115570.0015620.0015430.0015480.001194001852528000
2017-04-1015550.0015600.0015370.0015550.002097003256974000
2017-04-0715590.0015600.0015280.0015460.002691004162976000
2017-04-0615680.0015690.0015380.0015480.002687004156660000
2017-04-0515370.0015730.0015310.0015660.004196006533183000
2017-04-0415000.0015810.0014960.0015200.0066090010151071000
2017-04-0314690.0014910.0014690.0014840.001715002542821000
2017-03-3114910.0015020.0014710.0014710.001526002264276000
2017-03-3014940.0015070.0014720.0014740.001174001742351000
2017-03-2914920.0015050.0014900.0015040.00863001294006000
2017-03-2814880.0014980.0014860.0014890.00884001317452000
2017-03-2714770.0014980.0014770.0014830.001347002003249000
2017-03-2414710.0015080.0014710.0015010.001515002265887000
2017-03-2314900.0014940.0014740.0014870.001012001501026000
2017-03-2214880.0015090.0014880.0014970.001638002452546000
2017-03-2114990.0015200.0014870.0015170.001208001822387000
2017-03-1714830.0015010.0014810.0014990.001135001697221000
2017-03-1614740.0014930.0014690.0014930.00801001190247000
2017-03-1514800.0014900.0014780.0014820.0048900724700000
2017-03-1414750.0014940.0014750.0014920.0067100998734000
2017-03-1314780.0014940.0014780.0014780.00764001133006000
2017-03-1014790.0014880.0014750.0014800.00996001474393000
2017-03-0914730.0014810.0014690.0014730.00706001039843000
2017-03-0814570.0014750.0014550.0014700.001233001812141000
2017-03-0714470.0014670.0014450.0014640.00948001383881000
2017-03-0614530.0014560.0014440.0014470.0065700952099000
2017-03-0314710.0014710.0014490.0014570.001217001773108000
2017-03-0214690.0014770.0014530.0014730.001259001850050000
2017-03-0114640.0014690.0014440.0014500.001184001719086000
2017-02-2814430.0014620.0014370.0014540.001501002184725000
2017-02-2714300.0014460.0014210.0014430.001261001813455000
2017-02-2414700.0014790.0014300.0014310.002104003038411000
2017-02-2314570.0014860.0014570.0014840.001406002075690000
2017-02-2214630.0014630.0014470.0014540.00865001256258000
2017-02-2114550.0014630.0014470.0014580.0065500954730000
2017-02-2014540.0014540.0014380.0014520.001018001474582000
2017-02-1714410.0014520.0014350.0014370.001345001937067000
2017-02-1614670.0014670.0014410.0014440.001937002803633000
2017-02-1514730.0014770.0014630.0014690.002442003590868000
2017-02-1414900.0014950.0014770.0014780.00870001290728000
2017-02-1314790.0014890.0014670.0014890.001056001566523000
2017-02-1014390.0014670.0014370.0014650.001261001837018000
2017-02-0914270.0014350.0014130.0014260.003258004644570000
2017-02-0814340.0014410.0014270.0014360.00936001341963000
2017-02-0714460.0014520.0014240.0014300.001729002475478000
2017-02-0614500.0014540.0014360.0014540.001212001755035000
2017-02-0314540.0014620.0014350.0014390.001625002349344000
2017-02-0214680.0014740.0014540.0014580.001151001681529000
2017-02-0114740.0014840.0014640.0014710.001722002531369000
2017-01-3114790.0014880.0014760.0014790.001138001685364000
2017-01-3014820.0014890.0014770.0014880.001078001599338000
2017-01-2714920.0015020.0014740.0014810.002093003107651000
2017-01-2614860.0014950.0014720.0014940.001719002554332000
2017-01-2514970.0015020.0014690.0014760.002094003102875000
2017-01-2415020.0015050.0014770.0014850.001628002423850000
2017-01-2314880.0015010.0014710.0014890.001860002766289000
2017-01-2014910.0014960.0014820.0014890.001503002240107000
2017-01-1915000.0015050.0014950.0015000.001109001662784000
2017-01-1814930.0015000.0014820.0014980.001544002305422000
2017-01-1715030.0015110.0014940.0015000.001884002828719000
2017-01-1614920.0015110.0014900.0014980.001897002846183000
2017-01-1315080.0015220.0015040.0015120.001855002804592000
2017-01-1215190.0015220.0015010.0015090.002241003380606000
2017-01-1115440.0015490.0015320.0015400.001589002445694000
2017-01-1015430.0015730.0015400.0015490.003636005651049000
2017-01-0615160.0015370.0015140.0015370.001953002986584000
2017-01-0515170.0015370.0015030.0015270.002353003580081000
2017-01-0414890.0015340.0014870.0015200.003685005594670000
2016-12-3014650.0014760.0014530.0014590.001429002087512000
2016-12-2914800.0014950.0014680.0014720.001947002879468000
2016-12-2814610.0014780.0014610.0014690.001809002660069000
2016-12-2714370.0014690.0014370.0014520.002717003947266000
2016-12-2614170.0014300.0014010.0014170.001369001945243000
2016-12-2214320.0014350.0014190.0014230.001083001542472000
2016-12-2114240.0014310.0014160.0014230.001434002040865000
2016-12-2014120.0014240.0013900.0014160.001847002608120000
2016-12-1913870.0014090.0013850.0014070.001518002124830000
2016-12-1613810.0013870.0013740.0013830.001693002338931000
2016-12-1513800.0013910.0013710.0013800.002091002887312000
2016-12-1413900.0013970.0013820.0013840.001647002284384000
2016-12-1313650.0013870.0013580.0013860.001574002167401000
2016-12-1213550.0013710.0013520.0013590.001783002423894000
2016-12-0913500.0013610.0013400.0013500.001625002195213000
2016-12-0813510.0013550.0013370.0013550.001345001814555000
2016-12-0713480.0013480.0013340.0013390.001173001571159000
2016-12-0613350.0013430.0013300.0013340.001719002296591000
2016-12-0513630.0013630.0013250.0013270.001806002410529000
2016-12-0213690.0013790.0013590.0013730.002075002840321000
2016-12-0113700.0013900.0013530.0013730.002313003180234000
2016-11-3013460.0013660.0013450.0013620.005490007466428000
2016-11-2913470.0013530.0013400.0013520.001470001982387000
2016-11-2813340.0013530.0013300.0013490.001867002510776000
2016-11-2513490.0013490.0013310.0013350.002710003619905000
2016-11-2413710.0013770.0013350.0013420.003707005013400000
2016-11-2213570.0013820.0013460.0013690.003544004838007000
2016-11-2113110.0013350.0012970.0013300.002163002859387000
2016-11-1813070.0013110.0012990.0013070.001664002174407000
2016-11-1712950.0013190.0012900.0013080.001586002076582000
2016-11-1612920.0012920.0012790.0012890.001526001961678000
2016-11-1512960.0013060.0012710.0012910.001093001405644000
2016-11-1412850.0013040.0012850.0012900.001111001436411000
2016-11-1113210.0013220.0012740.0012790.001771002280718000
2016-11-1013160.0013240.0013040.0013100.001955002565461000
2016-11-0913260.0013400.0012730.0012920.001789002323968000
2016-11-0813270.0013310.0013190.0013250.001081001432121000
2016-11-0713450.0013450.0013210.0013310.001208001605591000
2016-11-0413200.0013390.0013110.0013350.001602002131287000
2016-11-0213250.0013320.0013150.0013240.001072001416889000
2016-11-0113450.0013490.0013230.0013380.001268001689973000
2016-10-3113530.0013530.0013350.0013450.001163001562407000
2016-10-2813630.0013650.0013390.0013440.001575002120354000
2016-10-2713590.0013610.0013390.0013450.001436001936577000
2016-10-2613460.0013660.0013370.0013590.002885003910693000
2016-10-2513160.0013370.0012990.0013330.002765003662610000
2016-10-2412640.0012900.0012500.0012890.002096002679338000
2016-10-2112710.0012710.0012570.0012620.001772002236268000
2016-10-2012720.0012760.0012660.0012700.001525001937394000
2016-10-1912740.0012840.0012740.0012830.001198001532802000
2016-10-1812580.0012700.0012530.0012690.001556001966004000
2016-10-1712620.0012690.0012500.0012600.001811002275602000
2016-10-1412770.0012830.0012660.0012730.001585002016390000
2016-10-1312750.0012830.0012680.0012780.001494001907454000
2016-10-1212720.0012830.0012700.0012770.001620002071352000
2016-10-1112560.0012750.0012470.0012730.001625002058026000
2016-10-0712610.0012720.0012540.0012580.001283001619226000
2016-10-0612770.0012800.0012610.0012640.001911002421170000
2016-10-0512500.0012750.0012430.0012670.002665003366218000
2016-10-0412850.0013250.0012470.0012580.006287008002498000
2016-10-0312390.0012670.0012360.0012670.002289002876979000
2016-09-3012230.0012350.0012110.0012260.001300001594467000
2016-09-2912490.0012520.0012230.0012240.002061002541592000
2016-09-2812510.0012640.0012410.0012560.001997002507732000
2016-09-2712420.0012690.0012360.0012540.004453005576607000
2016-09-2612170.0012650.0012170.0012390.003960004923883000
2016-09-2312070.0012330.0012020.0012310.002373002903757000
2016-09-2111770.0012020.0011750.0012020.001667001981964000
2016-09-2011860.0011950.0011810.0011820.002068002449254000
2016-09-1611960.0012020.0011860.0012010.001683002013308000
2016-09-1512030.0012110.0011830.0011930.002581003088710000
2016-09-1411940.0012000.0011850.0011870.001966002344745000
2016-09-1311990.0011990.0011800.0011890.001671001988173000
2016-09-1211760.0011930.0011730.0011810.001920002266828000
2016-09-0911990.0012080.0011930.0012010.001855002226656000
2016-09-0812200.0012210.0011980.0012060.001995002406054000
2016-09-0712140.0012290.0012130.0012270.001746002137160000
2016-09-0612050.0012280.0011970.0012280.002345002850641000
2016-09-0512090.0012090.0011670.0011930.003294003905846000
2016-09-0212170.0012310.0012080.0012090.001926002340033000
2016-09-0111980.0012050.0011870.0012030.001554001861843000
2016-08-3111990.0012000.0011800.0011970.001587001893577000
2016-08-3011910.0011970.0011790.0011940.001433001705611000
2016-08-2912280.0012330.0011770.0011970.003100003706070000
2016-08-2612230.0012440.0012170.0012190.002564003136541000
2016-08-2512290.0012310.0012040.0012260.004108005017983000
2016-08-2411750.0012430.0011340.0012180.00106330012740705000
2016-08-2313020.0013290.0012880.0013250.001976002604160000
2016-08-2213140.0013300.0013060.0013240.001299001712759000
2016-08-1913130.0013150.0012860.0012950.001468001903554000
2016-08-1813130.0013340.0013110.0013200.001644002168346000
2016-08-1713480.0013500.0013120.0013230.001719002275392000
2016-08-1613520.0013580.0013410.0013490.001741002351210000
2016-08-1513860.0013930.0013550.0013600.001199001634685000
2016-08-1214060.0014070.0013760.0013830.001271001764051000
2016-08-1013700.0013980.0013630.0013870.001085001503168000
2016-08-0913550.0013810.0013540.0013710.001548002119291000
2016-08-0813910.0013910.0013570.0013620.001627002224062000
2016-08-0513900.0014140.0013800.0013910.001778002474676000
2016-08-0414490.0014580.0013860.0013920.002349003302088000
2016-08-0314750.0014750.0014410.0014580.001091001591037000
2016-08-0214790.0014940.0014790.0014850.0065400972332000
2016-08-0114850.0015000.0014780.0014940.00871001298780000
2016-07-2914770.0015050.0014630.0015040.001271001889002000
2016-07-2814750.0014840.0014670.0014770.00980001447373000
2016-07-2715050.0015050.0014810.0014880.001731002578550000
2016-07-2614880.0015120.0014770.0014930.002047003049941000
2016-07-2515170.0015220.0014850.0014900.001766002650693000
2016-07-2214960.0015170.0014870.0015120.001194001798493000
2016-07-2115670.0015670.0015070.0015110.001749002659530000
2016-07-2015360.0015660.0015150.0015560.002510003881717000
2016-07-1914730.0015390.0014660.0015390.002338003546219000
2016-07-1515140.0015140.0014570.0014710.003019004456551000
2016-07-1415350.0015390.0015150.0015270.001451002214599000
2016-07-1315450.0015450.0015080.0015200.001410002142761000
2016-07-1215400.0015440.0015280.0015320.001420002179217000
2016-07-1115320.0015360.0015030.0015230.001998003032935000
2016-07-0815560.0015650.0015140.0015140.001473002258915000
2016-07-0715650.0015670.0015340.0015450.001593002463913000
2016-07-0615350.0015660.0015290.0015640.001947003019123000
2016-07-0515480.0015520.0015310.0015520.002309003561366000
2016-07-0415620.0015740.0015390.0015520.002236003471414000
2016-07-0115280.0015650.0015260.0015530.002442003779950000
2016-06-3015490.0015490.0015080.0015180.002821004296092000
2016-06-2915820.0015830.0015460.0015500.003399005295400000
2016-06-2815500.0016450.0015300.0015830.0076530011982164000
2016-06-2713820.0014620.0013820.0014550.003332004804877000
2016-06-2414170.0014340.0013410.0013740.003128004320525000
2016-06-2313970.0014010.0013840.0013940.001832002553666000
2016-06-2214200.0014300.0013980.0014060.002289003226615000
2016-06-2114000.0014310.0013850.0014290.001461002064529000
2016-06-2014020.0014250.0013920.0014180.001815002565872000
2016-06-1713770.0013820.0013600.0013650.001600002189671000
2016-06-1613850.0013910.0013540.0013570.001738002380674000
2016-06-1514120.0014170.0013700.0013980.002332003251145000
2016-06-1414060.0014460.0014020.0014160.003300004687110000
2016-06-1313850.0013960.0013720.0013880.001338001855160000
2016-06-1014090.0014120.0013940.0014060.001225001721832000
2016-06-0914160.0014190.0014050.0014150.00788001113983000
2016-06-0813990.0014180.0013930.0014170.001342001884753000
2016-06-0713920.0014020.0013740.0013990.001867002598296000
2016-06-0613880.0013930.0013730.0013930.002196003039855000
2016-06-0313920.0014170.0013910.0014150.002317003259532000
2016-06-0214290.0014290.0014110.0014120.00941001332132000
2016-06-0114340.0014370.0014220.0014280.001484002121489000
2016-05-3114420.0014450.0014250.0014400.003614005189402000
2016-05-3014780.0014780.0014430.0014500.001663002413342000
2016-05-2714880.0015020.0014520.0014620.002208003245442000
2016-05-2614670.0014980.0014640.0014900.002282003382912000
2016-05-2514400.0014640.0014400.0014440.001473002136190000
2016-05-2414230.0014280.0014080.0014270.002150003056309000
2016-05-2314320.0014440.0014170.0014220.001476002104026000
2016-05-2014100.0014400.0014030.0014300.002215003162074000
2016-05-1914410.0014490.0013770.0013900.003045004266711000
2016-05-1814470.0014560.0014080.0014370.002750003937655000
2016-05-1714540.0014650.0014480.0014540.001695002462804000
2016-05-1614610.0014740.0014470.0014500.001724002504753000
2016-05-1314900.0014900.0014570.0014620.001309001919007000
2016-05-1215030.0015060.0014780.0014830.001167001734885000
2016-05-1115180.0015250.0014950.0015030.001495002249847000
2016-05-1014500.0015140.0014490.0015120.002452003668400000
2016-05-0914430.0014580.0014330.0014450.001461002112856000
2016-05-0614270.0014520.0014150.0014310.001543002205402000
2016-05-0214260.0014540.0014230.0014380.001465002107309000
2016-04-2814930.0015100.0014650.0014830.002116003148299000
2016-04-2714980.0015140.0014820.0014820.002486003707149000
2016-04-2614900.0015060.0014810.0015050.002567003842334000
2016-04-2514470.0015000.0014350.0014990.003460005123325000
2016-04-2214300.0014480.0014220.0014460.002301003307612000
2016-04-2114380.0014620.0014360.0014490.002947004272945000
2016-04-2014290.0014290.0014000.0014120.002299003237329000
2016-04-1914160.0014340.0014140.0014310.001105001576539000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog