[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 
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
2016-04-1813950.0014050.0013890.0013930.001161001619490000
2016-04-1514250.0014400.0014020.0014130.001955002765736000
2016-04-1414200.0014430.0014050.0014420.001982002831515000
2016-04-1313980.0014240.0013950.0014200.001877002651216000
2016-04-1213890.0013980.0013710.0013910.001863002584804000
2016-04-1113880.0013890.0013650.0013800.001761002422139000
2016-04-0813940.0014020.0013740.0013820.004194005812588000
2016-04-0714150.0014230.0013840.0014220.003435004838825000
2016-04-0614230.0014300.0013990.0014240.002763003913168000
2016-04-0514310.0014550.0013930.0014010.005934008387865000
2016-04-0414010.0014160.0013850.0013980.004065005670412000
2016-04-0114140.0014260.0013950.0014060.002772003894398000
2016-03-3114300.0014310.0013830.0014050.003364004731648000
2016-03-3014200.0014450.0014050.0014320.001484002127597000
2016-03-2914260.0014450.0014250.0014360.001210001737220000
2016-03-2814150.0014250.0014060.0014250.001807002561172000
2016-03-2514000.0014250.0013990.0014150.001878002653325000
2016-03-2413350.0014140.0013350.0014000.003901005415454000
2016-03-2312920.0013070.0012870.0013010.001809002348330000
2016-03-2212820.0013100.0012820.0013010.001749002265946000
2016-03-1813220.0013250.0012970.0013060.001626002123650000
2016-03-1713210.0013310.0013140.0013270.001172001551062000
2016-03-1613070.0013250.0012970.0013180.001547002036542000
2016-03-1513440.0013520.0013140.0013320.002640003508368000
2016-03-1413500.0013770.0013450.0013740.001603002191300000
2016-03-1113540.0013690.0013500.0013600.001789002430824000
2016-03-1013150.0013690.0013150.0013610.001983002686342000
2016-03-0913080.0013240.0012970.0013030.001019001330897000
2016-03-0813280.0013290.0013060.0013210.00837001103535000
2016-03-0713360.0013380.0013120.0013190.00758001001833000
2016-03-0413310.0013340.0013130.0013280.001423001884132000
2016-03-0313090.0013190.0012860.0013170.001380001810091000
2016-03-0212800.0013020.0012600.0012910.001344001726841000
2016-03-0112390.0012590.0012340.0012540.001041001298529000
2016-02-2912760.0012860.0012440.0012480.001797002264842000
2016-02-2612690.0012840.0012600.0012770.001209001542413000
2016-02-2512540.0012730.0012500.0012630.001503001895805000
2016-02-2412040.0012410.0011980.0012410.002088002570038000
2016-02-2312360.0012390.0011880.0012110.003113003781681000
2016-02-2211970.0012260.0011970.0012060.001585001919574000
2016-02-1911950.0012060.0011880.0012020.001517001819751000
2016-02-1812310.0012340.0011880.0011970.002652003180962000
2016-02-1712180.0012270.0011980.0012100.002411002922620000
2016-02-1612240.0012450.0012130.0012230.002643003243262000
2016-02-1512020.0012400.0011810.0012330.002605003171664000
2016-02-1211500.0011680.0011420.0011450.004088004712925000
2016-02-1012280.0012400.0011790.0011930.002129002568756000
2016-02-0912540.0012610.0012250.0012300.001482001836467000
2016-02-0812460.0012880.0012460.0012830.001356001726583000
2016-02-0512740.0012820.0012530.0012640.002020002555020000
2016-02-0413130.0013150.0012920.0012940.001586002059168000
2016-02-0313180.0013330.0013040.0013200.001618002128720000
2016-02-0213300.0013610.0013220.0013430.001800002416567000
2016-02-0113400.0013460.0013190.0013420.002179002912593000
2016-01-2913050.0013380.0012880.0013340.001677002207502000
2016-01-2812870.0013060.0012790.0012960.001277001654444000
2016-01-2712920.0012990.0012810.0012950.001706002201337000
2016-01-2612710.0012890.0012650.0012740.001999002556148000
2016-01-2512670.0013000.0012480.0012940.002802003586628000
2016-01-2212690.0012930.0012490.0012890.002667003391471000
2016-01-2112750.0012950.0012430.0012430.001844002338442000
2016-01-2013090.0013090.0012710.0012750.002025002600995000
2016-01-1913030.0013240.0012910.0012980.001741002269549000
2016-01-1812950.0013210.0012880.0013100.002390003120394000
2016-01-1513100.0013360.0013040.0013130.001925002530721000
2016-01-1412800.0012990.0012690.0012970.002533003255125000
2016-01-1313050.0013150.0012710.0012940.003963005121586000
2016-01-1213070.0013230.0012960.0013030.004817006272221000
2016-01-0813100.0013250.0012990.0013120.002246002949258000
2016-01-0713250.0013440.0013100.0013230.002073002748334000
2016-01-0613550.0013690.0013250.0013350.001928002585980000
2016-01-0513710.0013780.0013490.0013540.003178004322680000
2016-01-0414110.0014390.0013800.0013860.002318003251420000
2015-12-3014220.0014330.0013940.0014260.003082004362260000
2015-12-2913390.0014270.0013370.0014140.005411007551476000
2015-12-2813900.0013960.0013330.0013650.002294003121193000
2015-12-2513920.0014020.0013720.0013900.002025002813088000
2015-12-2414100.0014150.0013780.0013820.002856003977090000
2015-12-2213680.0013800.0013510.0013720.001248001708611000
2015-12-2113580.0013750.0013430.0013660.001410001917282000
2015-12-1813710.0013920.0013570.0013590.003828005230122000
2015-12-1713930.0014080.0013730.0013890.001905002652091000
2015-12-1613860.0013920.0013460.0013630.002849003881212000
2015-12-1513750.0014110.0013560.0013580.001703002342969000
2015-12-1413650.0013920.0013580.0013860.001695002339809000
2015-12-1113840.0014090.0013820.0013940.002731003802336000
2015-12-1014000.0014140.0013960.0014010.001968002756964000
2015-12-0914250.0014400.0014030.0014090.002717003844972000
2015-12-0814590.0014750.0014460.0014500.001133001652355000
2015-12-0714330.0014650.0014280.0014590.001734002525212000
2015-12-0414300.0014560.0014250.0014340.002387003423411000
2015-12-0314640.0014880.0014530.0014620.002637003862628000

   ※ 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