スノーピーク(7816)の株価時系列情報
スノーピーク(7816)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,107 | 1,107 | 1,083 | 1,085 | 89,700 |
| 2019/12/27 | 1,101 | 1,108 | 1,092 | 1,100 | 149,800 |
| 2019/12/26 | 1,090 | 1,102 | 1,090 | 1,100 | 107,900 |
| 2019/12/25 | 1,089 | 1,098 | 1,085 | 1,090 | 69,800 |
| 2019/12/24 | 1,086 | 1,095 | 1,071 | 1,095 | 136,000 |
| 2019/12/23 | 1,131 | 1,135 | 1,083 | 1,086 | 228,000 |
| 2019/12/20 | 1,106 | 1,127 | 1,104 | 1,122 | 210,700 |
| 2019/12/19 | 1,093 | 1,105 | 1,087 | 1,099 | 154,500 |
| 2019/12/18 | 1,100 | 1,105 | 1,072 | 1,090 | 150,500 |
| 2019/12/17 | 1,070 | 1,093 | 1,063 | 1,093 | 192,100 |
| 2019/12/16 | 1,066 | 1,067 | 1,059 | 1,062 | 80,200 |
| 2019/12/13 | 1,072 | 1,072 | 1,059 | 1,061 | 91,300 |
| 2019/12/12 | 1,067 | 1,067 | 1,054 | 1,057 | 85,400 |
| 2019/12/11 | 1,075 | 1,075 | 1,061 | 1,062 | 71,500 |
| 2019/12/10 | 1,068 | 1,076 | 1,062 | 1,071 | 69,600 |
| 2019/12/09 | 1,064 | 1,074 | 1,059 | 1,068 | 72,600 |
| 2019/12/06 | 1,050 | 1,068 | 1,044 | 1,060 | 112,900 |
| 2019/12/05 | 1,073 | 1,073 | 1,045 | 1,051 | 164,600 |
| 2019/12/04 | 1,072 | 1,076 | 1,061 | 1,067 | 113,000 |
| 2019/12/03 | 1,091 | 1,091 | 1,069 | 1,085 | 124,900 |
| 2019/12/02 | 1,099 | 1,103 | 1,092 | 1,096 | 116,400 |
| 2019/11/29 | 1,084 | 1,098 | 1,076 | 1,090 | 172,000 |
| 2019/11/28 | 1,073 | 1,077 | 1,062 | 1,075 | 122,000 |
| 2019/11/27 | 1,064 | 1,078 | 1,060 | 1,071 | 114,800 |
| 2019/11/26 | 1,074 | 1,075 | 1,057 | 1,063 | 131,400 |
| 2019/11/25 | 1,065 | 1,074 | 1,055 | 1,069 | 113,700 |
| 2019/11/22 | 1,055 | 1,071 | 1,053 | 1,063 | 116,200 |
| 2019/11/21 | 1,058 | 1,067 | 1,041 | 1,058 | 179,600 |
| 2019/11/20 | 1,081 | 1,088 | 1,054 | 1,062 | 135,800 |
| 2019/11/19 | 1,098 | 1,100 | 1,075 | 1,080 | 131,900 |
| 2019/11/18 | 1,107 | 1,127 | 1,092 | 1,096 | 174,700 |
| 2019/11/15 | 1,064 | 1,108 | 1,051 | 1,104 | 273,000 |
| 2019/11/14 | 1,072 | 1,092 | 1,051 | 1,071 | 258,600 |
| 2019/11/13 | 1,115 | 1,147 | 1,063 | 1,074 | 368,400 |
| 2019/11/12 | 1,038 | 1,079 | 1,023 | 1,067 | 348,200 |
| 2019/11/11 | 1,026 | 1,043 | 1,020 | 1,038 | 263,200 |
| 2019/11/08 | 1,047 | 1,048 | 1,033 | 1,039 | 167,000 |
| 2019/11/07 | 1,060 | 1,060 | 1,042 | 1,047 | 198,000 |
| 2019/11/06 | 1,085 | 1,087 | 1,071 | 1,078 | 165,600 |
| 2019/11/05 | 1,080 | 1,094 | 1,075 | 1,085 | 124,400 |
| 2019/11/01 | 1,070 | 1,075 | 1,062 | 1,073 | 91,500 |
| 2019/10/31 | 1,082 | 1,089 | 1,072 | 1,078 | 88,000 |
| 2019/10/30 | 1,083 | 1,083 | 1,060 | 1,082 | 200,800 |
| 2019/10/29 | 1,089 | 1,100 | 1,080 | 1,094 | 92,600 |
| 2019/10/28 | 1,085 | 1,103 | 1,080 | 1,082 | 137,800 |
| 2019/10/25 | 1,075 | 1,082 | 1,061 | 1,077 | 162,800 |
| 2019/10/24 | 1,098 | 1,098 | 1,073 | 1,081 | 174,900 |
| 2019/10/23 | 1,106 | 1,107 | 1,067 | 1,089 | 435,000 |
| 2019/10/21 | 1,027 | 1,118 | 1,006 | 1,110 | 598,900 |
| 2019/10/18 | 1,200 | 1,204 | 1,191 | 1,196 | 82,300 |
| 2019/10/17 | 1,200 | 1,206 | 1,192 | 1,196 | 143,000 |
| 2019/10/16 | 1,211 | 1,221 | 1,195 | 1,214 | 129,000 |
| 2019/10/15 | 1,215 | 1,229 | 1,200 | 1,215 | 121,500 |
| 2019/10/11 | 1,243 | 1,243 | 1,197 | 1,206 | 228,400 |
| 2019/10/10 | 1,260 | 1,261 | 1,243 | 1,246 | 66,000 |
| 2019/10/09 | 1,286 | 1,289 | 1,271 | 1,283 | 20,500 |
| 2019/10/08 | 1,289 | 1,300 | 1,289 | 1,289 | 22,600 |
| 2019/10/07 | 1,296 | 1,299 | 1,274 | 1,279 | 34,600 |
| 2019/10/04 | 1,297 | 1,310 | 1,274 | 1,297 | 45,800 |
| 2019/10/03 | 1,299 | 1,301 | 1,283 | 1,297 | 59,300 |
| 2019/10/02 | 1,300 | 1,332 | 1,300 | 1,313 | 45,100 |
| 2019/10/01 | 1,301 | 1,318 | 1,297 | 1,309 | 33,100 |
| 2019/09/30 | 1,346 | 1,346 | 1,291 | 1,296 | 73,700 |
| 2019/09/27 | 1,340 | 1,417 | 1,326 | 1,342 | 205,000 |
| 2019/09/26 | 1,300 | 1,324 | 1,295 | 1,319 | 139,100 |
| 2019/09/25 | 1,301 | 1,318 | 1,294 | 1,315 | 53,300 |
| 2019/09/24 | 1,294 | 1,309 | 1,289 | 1,301 | 72,200 |
| 2019/09/20 | 1,300 | 1,306 | 1,292 | 1,295 | 67,000 |
| 2019/09/19 | 1,330 | 1,335 | 1,300 | 1,305 | 54,600 |
| 2019/09/18 | 1,310 | 1,339 | 1,296 | 1,323 | 72,000 |
| 2019/09/17 | 1,300 | 1,323 | 1,285 | 1,307 | 119,100 |
| 2019/09/13 | 1,319 | 1,338 | 1,298 | 1,299 | 130,100 |
| 2019/09/12 | 1,313 | 1,333 | 1,298 | 1,328 | 156,700 |
| 2019/09/11 | 1,286 | 1,319 | 1,286 | 1,313 | 82,600 |
| 2019/09/10 | 1,303 | 1,305 | 1,281 | 1,289 | 88,700 |
| 2019/09/09 | 1,336 | 1,336 | 1,293 | 1,315 | 130,600 |
| 2019/09/06 | 1,348 | 1,360 | 1,337 | 1,338 | 52,800 |
| 2019/09/05 | 1,345 | 1,351 | 1,336 | 1,348 | 134,300 |
| 2019/09/04 | 1,344 | 1,352 | 1,326 | 1,335 | 54,900 |
| 2019/09/03 | 1,348 | 1,351 | 1,328 | 1,346 | 56,900 |
| 2019/09/02 | 1,342 | 1,352 | 1,325 | 1,344 | 111,800 |
| 2019/08/30 | 1,353 | 1,368 | 1,337 | 1,361 | 269,100 |
| 2019/08/29 | 1,320 | 1,399 | 1,317 | 1,383 | 411,900 |
| 2019/08/28 | 1,267 | 1,279 | 1,244 | 1,268 | 136,200 |
| 2019/08/27 | 1,239 | 1,281 | 1,226 | 1,269 | 141,300 |
| 2019/08/26 | 1,212 | 1,227 | 1,183 | 1,214 | 131,000 |
| 2019/08/23 | 1,216 | 1,257 | 1,207 | 1,247 | 110,100 |
| 2019/08/22 | 1,233 | 1,237 | 1,210 | 1,216 | 51,200 |
| 2019/08/21 | 1,214 | 1,226 | 1,197 | 1,216 | 36,400 |
| 2019/08/20 | 1,185 | 1,226 | 1,175 | 1,215 | 64,900 |
| 2019/08/19 | 1,191 | 1,193 | 1,168 | 1,178 | 52,200 |
| 2019/08/16 | 1,200 | 1,211 | 1,182 | 1,188 | 69,200 |
| 2019/08/15 | 1,203 | 1,217 | 1,192 | 1,200 | 75,000 |
| 2019/08/14 | 1,250 | 1,251 | 1,210 | 1,233 | 75,600 |
| 2019/08/13 | 1,203 | 1,243 | 1,188 | 1,228 | 130,600 |
| 2019/08/09 | 1,321 | 1,340 | 1,309 | 1,323 | 60,800 |
| 2019/08/08 | 1,320 | 1,345 | 1,310 | 1,334 | 44,300 |
| 2019/08/07 | 1,301 | 1,324 | 1,291 | 1,317 | 45,300 |
| 2019/08/06 | 1,256 | 1,309 | 1,241 | 1,308 | 80,100 |
| 2019/08/05 | 1,317 | 1,326 | 1,269 | 1,302 | 72,800 |
| 2019/08/02 | 1,315 | 1,326 | 1,302 | 1,326 | 67,600 |
| 2019/08/01 | 1,350 | 1,353 | 1,339 | 1,341 | 46,800 |
| 2019/07/31 | 1,377 | 1,384 | 1,352 | 1,361 | 67,000 |
| 2019/07/30 | 1,393 | 1,400 | 1,382 | 1,383 | 96,900 |
| 2019/07/29 | 1,373 | 1,400 | 1,370 | 1,393 | 45,600 |
| 2019/07/26 | 1,365 | 1,379 | 1,359 | 1,373 | 40,000 |
| 2019/07/25 | 1,389 | 1,389 | 1,366 | 1,369 | 36,600 |
| 2019/07/24 | 1,392 | 1,393 | 1,370 | 1,380 | 33,800 |
| 2019/07/23 | 1,374 | 1,407 | 1,365 | 1,392 | 48,200 |
| 2019/07/22 | 1,407 | 1,408 | 1,374 | 1,379 | 58,100 |
| 2019/07/19 | 1,372 | 1,413 | 1,362 | 1,411 | 61,200 |
| 2019/07/18 | 1,418 | 1,422 | 1,360 | 1,360 | 74,500 |
| 2019/07/17 | 1,475 | 1,475 | 1,428 | 1,436 | 61,200 |
| 2019/07/16 | 1,445 | 1,486 | 1,431 | 1,475 | 92,200 |
| 2019/07/12 | 1,458 | 1,483 | 1,438 | 1,443 | 77,700 |
| 2019/07/11 | 1,450 | 1,492 | 1,425 | 1,448 | 87,900 |
| 2019/07/10 | 1,405 | 1,452 | 1,395 | 1,449 | 58,600 |
| 2019/07/09 | 1,430 | 1,437 | 1,405 | 1,405 | 29,600 |
| 2019/07/08 | 1,449 | 1,461 | 1,425 | 1,429 | 67,200 |
| 2019/07/05 | 1,430 | 1,451 | 1,417 | 1,448 | 52,000 |
| 2019/07/04 | 1,436 | 1,438 | 1,425 | 1,431 | 20,800 |
| 2019/07/03 | 1,429 | 1,444 | 1,428 | 1,433 | 64,200 |
| 2019/07/02 | 1,441 | 1,446 | 1,427 | 1,435 | 46,300 |
| 2019/07/01 | 1,442 | 1,456 | 1,427 | 1,447 | 53,800 |
| 2019/06/28 | 1,450 | 1,451 | 1,436 | 1,436 | 48,700 |
| 2019/06/27 | 1,448 | 1,456 | 1,423 | 1,449 | 49,700 |
| 2019/06/26 | 1,448 | 1,453 | 1,432 | 1,442 | 39,100 |
| 2019/06/25 | 1,432 | 1,461 | 1,408 | 1,444 | 100,800 |
| 2019/06/24 | 1,411 | 1,439 | 1,401 | 1,437 | 56,900 |
| 2019/06/21 | 1,410 | 1,423 | 1,390 | 1,408 | 83,400 |
| 2019/06/20 | 1,385 | 1,421 | 1,385 | 1,403 | 62,800 |
| 2019/06/19 | 1,340 | 1,385 | 1,339 | 1,385 | 76,300 |
| 2019/06/18 | 1,362 | 1,362 | 1,317 | 1,327 | 134,100 |
| 2019/06/17 | 1,418 | 1,418 | 1,362 | 1,362 | 80,800 |
| 2019/06/14 | 1,418 | 1,444 | 1,403 | 1,420 | 62,100 |
| 2019/06/13 | 1,381 | 1,407 | 1,359 | 1,400 | 68,300 |
| 2019/06/12 | 1,431 | 1,432 | 1,397 | 1,397 | 42,000 |
| 2019/06/11 | 1,440 | 1,440 | 1,421 | 1,440 | 46,200 |
| 2019/06/10 | 1,429 | 1,450 | 1,416 | 1,440 | 51,400 |
| 2019/06/07 | 1,411 | 1,426 | 1,398 | 1,422 | 49,300 |
| 2019/06/06 | 1,395 | 1,416 | 1,375 | 1,408 | 47,700 |
| 2019/06/05 | 1,372 | 1,414 | 1,350 | 1,395 | 69,000 |
| 2019/06/04 | 1,385 | 1,394 | 1,344 | 1,352 | 63,800 |
| 2019/06/03 | 1,373 | 1,395 | 1,357 | 1,388 | 69,900 |
| 2019/05/31 | 1,375 | 1,409 | 1,364 | 1,395 | 78,000 |
| 2019/05/30 | 1,432 | 1,436 | 1,387 | 1,387 | 70,800 |
| 2019/05/29 | 1,433 | 1,450 | 1,413 | 1,444 | 71,100 |
| 2019/05/28 | 1,430 | 1,453 | 1,406 | 1,445 | 106,500 |
| 2019/05/27 | 1,450 | 1,456 | 1,424 | 1,437 | 117,600 |
| 2019/05/24 | 1,450 | 1,480 | 1,382 | 1,473 | 121,500 |
| 2019/05/23 | 1,480 | 1,484 | 1,457 | 1,471 | 113,700 |
| 2019/05/22 | 1,484 | 1,501 | 1,466 | 1,489 | 98,200 |
| 2019/05/21 | 1,500 | 1,502 | 1,470 | 1,484 | 119,500 |
| 2019/05/20 | 1,529 | 1,552 | 1,502 | 1,528 | 45,700 |
| 2019/05/17 | 1,556 | 1,556 | 1,491 | 1,537 | 89,200 |
| 2019/05/16 | 1,616 | 1,620 | 1,531 | 1,552 | 61,400 |
| 2019/05/15 | 1,604 | 1,632 | 1,544 | 1,613 | 86,300 |
| 2019/05/14 | 1,553 | 1,600 | 1,517 | 1,589 | 74,100 |
| 2019/05/13 | 1,581 | 1,612 | 1,575 | 1,587 | 29,200 |
| 2019/05/10 | 1,587 | 1,606 | 1,566 | 1,578 | 43,700 |
| 2019/05/09 | 1,592 | 1,602 | 1,581 | 1,590 | 46,000 |
| 2019/05/08 | 1,603 | 1,603 | 1,578 | 1,586 | 33,300 |
| 2019/05/07 | 1,590 | 1,616 | 1,577 | 1,603 | 58,900 |
| 2019/04/26 | 1,574 | 1,586 | 1,553 | 1,578 | 45,200 |
| 2019/04/25 | 1,569 | 1,583 | 1,567 | 1,578 | 30,000 |
| 2019/04/24 | 1,583 | 1,589 | 1,558 | 1,567 | 36,300 |
| 2019/04/23 | 1,554 | 1,573 | 1,531 | 1,565 | 33,900 |
| 2019/04/22 | 1,560 | 1,594 | 1,555 | 1,568 | 53,800 |
| 2019/04/19 | 1,533 | 1,548 | 1,533 | 1,544 | 15,500 |
| 2019/04/18 | 1,551 | 1,558 | 1,521 | 1,531 | 35,600 |
| 2019/04/17 | 1,576 | 1,576 | 1,529 | 1,551 | 28,400 |
| 2019/04/16 | 1,554 | 1,577 | 1,549 | 1,561 | 36,500 |
| 2019/04/15 | 1,535 | 1,567 | 1,535 | 1,547 | 45,700 |
| 2019/04/12 | 1,518 | 1,530 | 1,508 | 1,526 | 27,100 |
| 2019/04/11 | 1,496 | 1,512 | 1,496 | 1,500 | 26,800 |
| 2019/04/10 | 1,481 | 1,499 | 1,474 | 1,494 | 17,900 |
| 2019/04/09 | 1,495 | 1,506 | 1,484 | 1,491 | 48,000 |
| 2019/04/08 | 1,502 | 1,517 | 1,486 | 1,503 | 36,000 |
| 2019/04/05 | 1,484 | 1,505 | 1,471 | 1,492 | 34,000 |
| 2019/04/04 | 1,502 | 1,530 | 1,483 | 1,485 | 68,300 |
| 2019/04/03 | 1,493 | 1,514 | 1,470 | 1,488 | 47,800 |
| 2019/04/02 | 1,533 | 1,533 | 1,481 | 1,510 | 73,200 |
| 2019/04/01 | 1,547 | 1,564 | 1,521 | 1,537 | 64,200 |
| 2019/03/29 | 1,520 | 1,556 | 1,517 | 1,537 | 105,800 |
| 2019/03/28 | 1,484 | 1,509 | 1,461 | 1,506 | 53,700 |
| 2019/03/27 | 1,475 | 1,490 | 1,473 | 1,490 | 41,800 |
| 2019/03/26 | 1,416 | 1,484 | 1,416 | 1,465 | 90,200 |
| 2019/03/25 | 1,385 | 1,408 | 1,334 | 1,407 | 71,500 |
| 2019/03/22 | 1,440 | 1,457 | 1,405 | 1,409 | 67,800 |
| 2019/03/20 | 1,420 | 1,434 | 1,412 | 1,433 | 31,600 |
| 2019/03/19 | 1,436 | 1,436 | 1,414 | 1,417 | 21,200 |
| 2019/03/18 | 1,417 | 1,448 | 1,407 | 1,439 | 46,100 |
| 2019/03/15 | 1,425 | 1,453 | 1,417 | 1,417 | 57,900 |
| 2019/03/14 | 1,448 | 1,461 | 1,417 | 1,418 | 53,500 |
| 2019/03/13 | 1,414 | 1,446 | 1,414 | 1,445 | 61,300 |
| 2019/03/12 | 1,401 | 1,418 | 1,401 | 1,415 | 37,000 |
| 2019/03/11 | 1,375 | 1,400 | 1,375 | 1,398 | 36,300 |
| 2019/03/08 | 1,368 | 1,379 | 1,353 | 1,369 | 64,200 |
| 2019/03/07 | 1,374 | 1,400 | 1,365 | 1,398 | 54,300 |
| 2019/03/06 | 1,421 | 1,425 | 1,377 | 1,385 | 57,900 |
| 2019/03/05 | 1,420 | 1,431 | 1,406 | 1,424 | 46,800 |
| 2019/03/04 | 1,419 | 1,428 | 1,410 | 1,427 | 37,900 |
| 2019/03/01 | 1,427 | 1,429 | 1,387 | 1,419 | 67,700 |
| 2019/02/28 | 1,429 | 1,441 | 1,413 | 1,418 | 54,300 |
| 2019/02/27 | 1,403 | 1,430 | 1,396 | 1,427 | 77,500 |
| 2019/02/26 | 1,407 | 1,407 | 1,382 | 1,396 | 43,900 |
| 2019/02/25 | 1,395 | 1,417 | 1,367 | 1,407 | 61,000 |
| 2019/02/22 | 1,399 | 1,411 | 1,384 | 1,390 | 60,000 |
| 2019/02/21 | 1,390 | 1,406 | 1,353 | 1,401 | 74,400 |
| 2019/02/20 | 1,353 | 1,391 | 1,343 | 1,390 | 68,400 |
| 2019/02/19 | 1,378 | 1,435 | 1,361 | 1,368 | 149,400 |
| 2019/02/18 | 1,342 | 1,357 | 1,322 | 1,354 | 73,100 |
| 2019/02/15 | 1,280 | 1,336 | 1,254 | 1,331 | 55,800 |
| 2019/02/14 | 1,270 | 1,295 | 1,213 | 1,272 | 110,500 |
| 2019/02/13 | 1,390 | 1,397 | 1,268 | 1,274 | 195,000 |
| 2019/02/12 | 1,277 | 1,335 | 1,276 | 1,330 | 96,800 |
| 2019/02/08 | 1,235 | 1,258 | 1,232 | 1,255 | 35,100 |
| 2019/02/07 | 1,259 | 1,259 | 1,233 | 1,244 | 32,700 |
| 2019/02/06 | 1,269 | 1,269 | 1,258 | 1,258 | 17,300 |
| 2019/02/05 | 1,263 | 1,277 | 1,257 | 1,269 | 33,400 |
| 2019/02/04 | 1,230 | 1,264 | 1,230 | 1,263 | 29,600 |
| 2019/02/01 | 1,243 | 1,251 | 1,229 | 1,235 | 27,100 |
| 2019/01/31 | 1,219 | 1,255 | 1,216 | 1,244 | 36,100 |
| 2019/01/30 | 1,218 | 1,223 | 1,203 | 1,209 | 36,300 |
| 2019/01/29 | 1,215 | 1,230 | 1,202 | 1,222 | 23,200 |
| 2019/01/28 | 1,222 | 1,235 | 1,210 | 1,215 | 26,400 |
| 2019/01/25 | 1,210 | 1,242 | 1,204 | 1,233 | 45,700 |
| 2019/01/24 | 1,207 | 1,216 | 1,201 | 1,215 | 29,000 |
| 2019/01/23 | 1,189 | 1,217 | 1,172 | 1,202 | 51,200 |
| 2019/01/22 | 1,218 | 1,218 | 1,186 | 1,200 | 38,800 |
| 2019/01/21 | 1,209 | 1,233 | 1,204 | 1,210 | 44,400 |
| 2019/01/18 | 1,225 | 1,248 | 1,206 | 1,210 | 57,700 |
| 2019/01/17 | 1,251 | 1,254 | 1,228 | 1,234 | 41,100 |
| 2019/01/16 | 1,245 | 1,261 | 1,236 | 1,251 | 35,200 |
| 2019/01/15 | 1,220 | 1,247 | 1,220 | 1,239 | 40,500 |
| 2019/01/11 | 1,247 | 1,258 | 1,228 | 1,236 | 39,600 |
| 2019/01/10 | 1,243 | 1,260 | 1,223 | 1,250 | 47,100 |
| 2019/01/09 | 1,264 | 1,273 | 1,236 | 1,245 | 39,500 |
| 2019/01/08 | 1,278 | 1,280 | 1,253 | 1,258 | 37,400 |
| 2019/01/07 | 1,281 | 1,291 | 1,259 | 1,266 | 58,400 |
| 2019/01/04 | 1,229 | 1,279 | 1,223 | 1,262 | 82,900 |