[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 
2017-10-2312850.0012850.0012750.0012800.001171001499125000
2017-10-2012720.0012850.0012710.0012820.001351001729429000
2017-10-1912780.0012790.0012670.0012730.001966002501890000
2017-10-1812800.0012890.0012790.0012790.001094001402127000
2017-10-1712830.0012850.0012730.0012800.001397001786539000
2017-10-1612800.0012900.0012790.0012830.001129001451321000
2017-10-1312760.0012820.0012700.0012760.001125001435210000
2017-10-1212720.0012850.0012710.0012790.001712002190455000
2017-10-1112650.0012670.0012550.0012660.001563001973129000
2017-10-1012690.0012770.0012620.0012630.003305004185350000
2017-10-0613040.0013050.0012870.0012870.002570003318999000
2017-10-0513140.0013240.0013080.0013100.001880002467074000
2017-10-0413090.0013300.0013030.0013150.002711003561464000
2017-10-0313280.0013730.0012980.0013180.005929007894094000
2017-10-0213470.0013570.0013320.0013340.001547002078371000
2017-09-2913360.0013500.0013360.0013500.001081001454046000
2017-09-2813480.0013480.0013340.0013390.001056001413795000
2017-09-2713440.0013440.0013360.0013410.00866001160882000
2017-09-2613290.0013450.0013270.0013450.001273001701764000
2017-09-2513440.0013490.0013290.0013290.001820002428270000
2017-09-2213340.0013460.0013300.0013440.001109001483858000
2017-09-2113510.0013510.0013270.0013300.001804002404521000
2017-09-2013460.0013510.0013410.0013470.001331001792772000
2017-09-1913530.0013570.0013370.0013550.002098002831253000
2017-09-1513380.0013520.0013320.0013520.001792002412006000
2017-09-1413520.0013580.0013420.0013440.001265001706931000
2017-09-1313500.0013550.0013370.0013520.001059001427296000
2017-09-1213410.0013440.0013360.0013440.001017001364081000
2017-09-1113360.0013410.0013290.0013350.00849001132254000
2017-09-0813250.0013310.0013170.0013260.001343001779284000
2017-09-0713200.0013320.0013160.0013280.001821002411919000
2017-09-0613120.0013170.0013010.0013130.001304001707889000
2017-09-0513110.0013200.0013070.0013120.001328001742915000
2017-09-0413200.0013210.0013040.0013110.001528002000922000
2017-09-0113380.0013400.0013210.0013240.001937002572810000
2017-08-3113580.0013590.0013380.0013420.001795002410854000
2017-08-3013540.0013570.0013370.0013550.001737002343727000
2017-08-2913590.0013670.0013500.0013560.001035001404389000
2017-08-2813430.0013600.0013350.0013600.001260001703126000
2017-08-2513640.0013650.0013280.0013320.001732002317227000
2017-08-2413540.0013750.0013520.0013620.002020002755546000
2017-08-2313340.0013540.0013310.0013490.001824002457859000
2017-08-2213250.0013320.0013170.0013180.001191001575107000
2017-08-2113180.0013310.0013140.0013260.001375001821740000
2017-08-1813380.0013390.0013190.0013210.001951002583526000
2017-08-1713700.0013700.0013530.0013540.001570002132844000
2017-08-1613660.0013770.0013570.0013750.001560002133995000
2017-08-1513680.0013890.0013670.0013810.002020002780983000
2017-08-1413640.0013700.0013590.0013660.001015001386181000
2017-08-1013720.0013820.0013700.0013780.001424001961442000
2017-08-0913680.0013740.0013560.0013690.001111001516940000
2017-08-0813720.0013730.0013640.0013680.001022001398522000
2017-08-0713670.0013840.0013630.0013750.001507002075008000
2017-08-0413600.0013630.0013520.0013610.001154001567314000
2017-08-0313690.0013700.0013550.0013600.001324001800427000
2017-08-0213920.0013920.0013640.0013700.001929002645708000
2017-08-0113720.0013900.0013720.0013900.001122001552649000
2017-07-3113650.0013760.0013610.0013720.001324001813976000
2017-07-2813670.0013670.0013580.0013650.00970001322119000
2017-07-2713610.0013690.0013590.0013620.001034001409797000
2017-07-2613750.0013780.0013590.0013630.001257001716128000
2017-07-2513510.0013730.0013510.0013680.001599002182366000
2017-07-2414120.0014280.0013510.0013700.005005006861459000
2017-07-2113790.0014000.0013750.0013960.003826005315355000
2017-07-2013630.0013850.0013610.0013650.001813002483825000
2017-07-1913460.0013660.0013450.0013590.001672002271707000
2017-07-1813500.0013510.0013400.0013430.001444001940571000
2017-07-1413470.0013490.0013390.0013470.001210001627267000
2017-07-1313550.0013580.0013400.0013460.002425003266327000
2017-07-1213620.0013620.0013470.0013510.002269003064906000
2017-07-1113610.0013630.0013530.0013630.001417001924533000
2017-07-1013700.0013730.0013610.0013650.001074001466032000
2017-07-0713730.0013750.0013620.0013700.001532002094345000
2017-07-0613700.0013770.0013550.0013760.001912002618387000
2017-07-0513670.0013710.0013510.0013700.001911002603260000
2017-07-0413620.0013650.0013520.0013620.002025002754075000
2017-07-0313700.0013770.0013610.0013640.001424001946071000
2017-06-3013770.0013800.0013710.0013760.001395001919187000
2017-06-2913730.0013820.0013600.0013810.002230003059680000
2017-06-2813600.0013750.0013520.0013720.002923003993896000
2017-06-2713750.0013760.0013460.0013640.003735005085851000
2017-06-2614010.0014040.0013930.0013950.001802002518069000
2017-06-2314080.0014110.0014000.0014020.001489002091924000
2017-06-2214210.0014230.0014080.0014090.001609002273409000
2017-06-2114250.0014280.0014170.0014220.001066001516987000
2017-06-2014310.0014330.0014230.0014230.001268001809822000
2017-06-1914050.0014290.0014050.0014290.001908002713494000
2017-06-1614180.0014180.0014020.0014030.001703002395837000
2017-06-1514050.0014230.0014030.0014200.002229003153512000
2017-06-1414050.0014230.0014050.0014170.002369003359706000
2017-06-1314080.0014180.0014030.0014050.001624002288130000
2017-06-1213850.0014000.0013720.0013950.001642002279891000
2017-06-0914000.0014010.0013860.0013860.002389003327057000
2017-06-0814370.0014370.0014040.0014050.002554003616361000
2017-06-0714210.0014330.0014180.0014320.002468003523385000
2017-06-0614360.0014390.0014160.0014180.002068002944028000
2017-06-0514250.0014350.0014180.0014310.001879002685933000
2017-06-0214270.0014270.0014160.0014220.002428003447500000
2017-06-0114250.0014310.0014190.0014230.002363003366608000
2017-05-3114240.0014250.0014120.0014220.002846004038515000
2017-05-3014240.0014280.0014180.0014240.001607002285942000
2017-05-2914350.0014380.0014230.0014240.001671002386948000
2017-05-2614240.0014360.0014210.0014270.003330004751328000
2017-05-2514320.0014330.0014160.0014190.005177007362783000
2017-05-2414350.0014600.0014210.0014310.00124910017926401000
2017-05-2316000.0016070.0015840.0015850.001502002394466000
2017-05-2215990.0016100.0015900.0016090.001533002456365000
2017-05-1915950.0016090.0015930.0015980.001170001870688000
2017-05-1816040.0016160.0015990.0016100.001197001922313000
2017-05-1715940.0016100.0015930.0016100.001147001838476000
2017-05-1616050.0016120.0015930.0015980.001681002689822000
2017-05-1515750.0016040.0015720.0016040.001429002276073000
2017-05-1215770.0015920.0015760.0015900.001699002692846000
2017-05-1115800.0015960.0015750.0015900.002180003464764000
2017-05-1015600.0015860.0015520.0015820.002378003741315000
2017-05-0915520.0015550.0015330.0015460.001733002676087000
2017-05-0815170.0015420.0015140.0015400.002330003571073000
2017-05-0215170.0015180.0014970.0015020.001460002198084000
2017-05-0115110.0015210.0015070.0015120.00898001358344000
2017-04-2815320.0015330.0015210.0015260.00926001413251000
2017-04-2715230.0015360.0015210.0015310.001710002613748000
2017-04-2615310.0015340.0015130.0015230.002497003803172000
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

   ※ 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