SHIFT(3697)の株価時系列情報
SHIFT(3697)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 |
---|---|---|---|---|---|
2015/12/30 | 1,003 | 1,010 | 996 | 1,006 | 29,100 |
2015/12/29 | 999 | 1,011 | 985 | 1,003 | 28,700 |
2015/12/28 | 964 | 1,004 | 964 | 997 | 52,300 |
2015/12/25 | 961 | 975 | 961 | 962 | 75,500 |
2015/12/24 | 1,013 | 1,020 | 975 | 975 | 77,400 |
2015/12/22 | 990 | 1,004 | 980 | 1,003 | 81,200 |
2015/12/21 | 1,033 | 1,035 | 990 | 993 | 109,900 |
2015/12/18 | 997 | 1,036 | 989 | 1,033 | 148,200 |
2015/12/17 | 982 | 990 | 979 | 984 | 47,500 |
2015/12/16 | 980 | 986 | 971 | 977 | 33,400 |
2015/12/15 | 989 | 998 | 963 | 963 | 57,600 |
2015/12/14 | 974 | 998 | 974 | 981 | 81,600 |
2015/12/11 | 1,010 | 1,018 | 992 | 1,000 | 60,400 |
2015/12/10 | 1,011 | 1,028 | 996 | 1,003 | 75,200 |
2015/12/09 | 1,008 | 1,040 | 1,006 | 1,034 | 61,700 |
2015/12/08 | 1,025 | 1,036 | 1,011 | 1,015 | 38,600 |
2015/12/07 | 1,001 | 1,041 | 1,001 | 1,032 | 73,400 |
2015/12/04 | 1,010 | 1,016 | 998 | 1,006 | 58,800 |
2015/12/03 | 1,044 | 1,049 | 1,023 | 1,024 | 51,200 |
2015/12/02 | 1,022 | 1,048 | 1,013 | 1,038 | 68,400 |
2015/12/01 | 1,060 | 1,069 | 1,021 | 1,031 | 68,900 |
2015/11/30 | 1,089 | 1,089 | 1,058 | 1,063 | 56,100 |
2015/11/27 | 1,052 | 1,090 | 1,052 | 1,089 | 163,300 |
2015/11/26 | 1,032 | 1,082 | 1,030 | 1,066 | 171,300 |
2015/11/25 | 1,039 | 1,039 | 1,008 | 1,029 | 56,300 |
2015/11/24 | 995 | 1,037 | 992 | 1,034 | 148,400 |
2015/11/20 | 986 | 995 | 980 | 981 | 26,200 |
2015/11/19 | 999 | 1,009 | 986 | 986 | 52,400 |
2015/11/18 | 970 | 994 | 970 | 991 | 52,600 |
2015/11/17 | 978 | 982 | 971 | 971 | 32,100 |
2015/11/16 | 965 | 985 | 960 | 975 | 39,600 |
2015/11/13 | 969 | 990 | 953 | 971 | 50,700 |
2015/11/12 | 995 | 998 | 972 | 977 | 27,500 |
2015/11/11 | 958 | 997 | 958 | 995 | 94,600 |
2015/11/10 | 962 | 967 | 951 | 954 | 40,700 |
2015/11/09 | 975 | 980 | 955 | 962 | 52,400 |
2015/11/06 | 950 | 975 | 950 | 970 | 48,900 |
2015/11/05 | 978 | 980 | 951 | 952 | 78,100 |
2015/11/04 | 976 | 994 | 975 | 980 | 40,400 |
2015/11/02 | 990 | 991 | 973 | 986 | 39,300 |
2015/10/30 | 1,001 | 1,010 | 956 | 989 | 111,100 |
2015/10/29 | 1,022 | 1,040 | 990 | 1,001 | 96,200 |
2015/10/28 | 1,025 | 1,052 | 1,020 | 1,046 | 97,300 |
2015/10/27 | 999 | 1,023 | 995 | 1,017 | 75,500 |
2015/10/26 | 979 | 1,005 | 979 | 992 | 56,500 |
2015/10/23 | 984 | 985 | 972 | 975 | 34,400 |
2015/10/22 | 982 | 989 | 976 | 976 | 36,500 |
2015/10/21 | 982 | 1,004 | 978 | 992 | 51,100 |
2015/10/20 | 1,027 | 1,027 | 975 | 983 | 124,300 |
2015/10/19 | 1,050 | 1,057 | 1,027 | 1,027 | 32,700 |
2015/10/16 | 1,070 | 1,072 | 1,030 | 1,039 | 47,100 |
2015/10/15 | 1,038 | 1,070 | 1,020 | 1,067 | 98,900 |
2015/10/14 | 1,098 | 1,098 | 1,046 | 1,047 | 86,500 |
2015/10/13 | 1,085 | 1,100 | 1,066 | 1,098 | 94,900 |
2015/10/09 | 1,100 | 1,155 | 1,070 | 1,085 | 474,400 |
2015/10/08 | 1,050 | 1,065 | 1,024 | 1,041 | 91,700 |
2015/10/07 | 1,051 | 1,065 | 1,045 | 1,049 | 58,900 |
2015/10/06 | 1,050 | 1,070 | 1,033 | 1,051 | 60,100 |
2015/10/05 | 1,037 | 1,062 | 1,037 | 1,050 | 62,300 |
2015/10/02 | 1,055 | 1,060 | 1,015 | 1,038 | 62,300 |
2015/10/01 | 1,067 | 1,068 | 1,031 | 1,050 | 75,900 |
2015/09/30 | 1,050 | 1,064 | 1,020 | 1,037 | 71,800 |
2015/09/29 | 1,020 | 1,051 | 996 | 1,010 | 105,100 |
2015/09/28 | 980 | 1,049 | 980 | 1,049 | 173,600 |
2015/09/25 | 966 | 966 | 940 | 956 | 33,100 |
2015/09/24 | 960 | 962 | 948 | 954 | 39,800 |
2015/09/18 | 966 | 980 | 959 | 974 | 40,400 |
2015/09/17 | 968 | 1,015 | 965 | 984 | 92,300 |
2015/09/16 | 961 | 970 | 949 | 968 | 47,300 |
2015/09/15 | 960 | 965 | 938 | 951 | 47,600 |
2015/09/14 | 977 | 977 | 936 | 960 | 51,200 |
2015/09/11 | 945 | 986 | 938 | 962 | 68,200 |
2015/09/10 | 942 | 960 | 930 | 952 | 50,100 |
2015/09/09 | 988 | 988 | 942 | 963 | 80,500 |
2015/09/08 | 915 | 963 | 915 | 930 | 94,100 |
2015/09/07 | 903 | 942 | 900 | 909 | 95,700 |
2015/09/04 | 990 | 990 | 900 | 942 | 137,300 |
2015/09/03 | 1,008 | 1,025 | 980 | 982 | 81,500 |
2015/09/02 | 946 | 1,010 | 945 | 978 | 172,400 |
2015/09/01 | 1,050 | 1,050 | 990 | 991 | 119,500 |
2015/08/31 | 1,038 | 1,074 | 1,020 | 1,063 | 106,700 |
2015/08/28 | 1,010 | 1,035 | 1,005 | 1,035 | 153,500 |
2015/08/27 | 1,000 | 1,020 | 982 | 995 | 158,500 |
2015/08/26 | 959 | 999 | 937 | 993 | 160,400 |
2015/08/25 | 868 | 1,034 | 823 | 912 | 400,100 |
2015/08/24 | 1,020 | 1,060 | 900 | 905 | 509,700 |
2015/08/21 | 1,062 | 1,117 | 1,037 | 1,075 | 236,800 |
2015/08/20 | 1,110 | 1,137 | 1,102 | 1,107 | 72,200 |
2015/08/19 | 1,165 | 1,180 | 1,121 | 1,141 | 144,000 |
2015/08/18 | 1,112 | 1,172 | 1,110 | 1,161 | 245,700 |
2015/08/17 | 1,089 | 1,127 | 1,081 | 1,123 | 150,800 |
2015/08/14 | 1,115 | 1,115 | 1,071 | 1,088 | 185,800 |
2015/08/13 | 1,155 | 1,199 | 1,028 | 1,070 | 688,100 |
2015/08/12 | 1,184 | 1,196 | 1,155 | 1,182 | 128,500 |
2015/08/11 | 1,213 | 1,215 | 1,161 | 1,181 | 184,000 |
2015/08/10 | 1,213 | 1,245 | 1,175 | 1,210 | 241,600 |
2015/08/07 | 1,255 | 1,272 | 1,227 | 1,230 | 250,900 |
2015/08/06 | 1,280 | 1,334 | 1,272 | 1,277 | 287,900 |
2015/08/05 | 1,289 | 1,327 | 1,256 | 1,267 | 237,200 |
2015/08/04 | 1,270 | 1,286 | 1,230 | 1,271 | 284,400 |
2015/08/03 | 1,324 | 1,342 | 1,276 | 1,296 | 272,500 |
2015/07/31 | 1,350 | 1,399 | 1,290 | 1,307 | 395,200 |
2015/07/30 | 1,320 | 1,359 | 1,260 | 1,359 | 408,400 |
2015/07/29 | 1,435 | 1,436 | 1,321 | 1,331 | 559,300 |
2015/07/28 | 1,360 | 1,430 | 1,311 | 1,414 | 681,600 |
2015/07/27 | 1,413 | 1,466 | 1,381 | 1,404 | 1,229,500 |
2015/07/24 | 1,365 | 1,450 | 1,306 | 1,412 | 2,254,300 |
2015/07/23 | 1,243 | 1,360 | 1,210 | 1,359 | 1,333,000 |
2015/07/22 | 1,201 | 1,246 | 1,167 | 1,238 | 499,100 |
2015/07/21 | 1,230 | 1,274 | 1,201 | 1,227 | 773,700 |
2015/07/17 | 1,200 | 1,221 | 1,152 | 1,201 | 550,300 |
2015/07/16 | 1,097 | 1,232 | 1,097 | 1,188 | 1,075,700 |
2015/07/15 | 1,155 | 1,177 | 1,092 | 1,101 | 432,900 |
2015/07/14 | 1,157 | 1,222 | 1,124 | 1,137 | 1,031,000 |
2015/07/13 | 1,166 | 1,166 | 1,081 | 1,115 | 335,000 |
2015/07/10 | 1,226 | 1,244 | 1,075 | 1,112 | 778,300 |
2015/07/09 | 1,138 | 1,228 | 999 | 1,180 | 874,200 |
2015/07/08 | 1,270 | 1,365 | 1,143 | 1,196 | 3,309,800 |
2015/07/07 | 1,140 | 1,184 | 1,104 | 1,169 | 526,000 |
2015/07/06 | 1,120 | 1,148 | 1,060 | 1,115 | 448,700 |
2015/07/03 | 1,066 | 1,140 | 1,053 | 1,104 | 402,900 |
2015/07/02 | 1,076 | 1,090 | 1,013 | 1,040 | 161,500 |
2015/07/01 | 1,060 | 1,085 | 1,034 | 1,076 | 118,900 |
2015/06/30 | 1,015 | 1,056 | 1,015 | 1,038 | 129,100 |
2015/06/29 | 1,010 | 1,052 | 990 | 1,013 | 183,100 |
2015/06/26 | 1,074 | 1,111 | 1,040 | 1,053 | 152,500 |
2015/06/25 | 1,083 | 1,108 | 1,066 | 1,072 | 177,400 |
2015/06/24 | 1,180 | 1,185 | 1,101 | 1,113 | 290,000 |
2015/06/23 | 1,151 | 1,239 | 1,115 | 1,152 | 1,812,900 |
2015/06/22 | 989 | 1,139 | 989 | 1,139 | 1,038,400 |
2015/06/19 | 1,030 | 1,030 | 986 | 989 | 117,800 |
2015/06/18 | 1,048 | 1,049 | 995 | 1,000 | 251,300 |
2015/06/17 | 979 | 1,050 | 979 | 1,028 | 331,400 |
2015/06/16 | 1,070 | 1,070 | 965 | 970 | 412,500 |
2015/06/15 | 999 | 1,065 | 985 | 1,060 | 476,900 |
2015/06/12 | 937 | 1,015 | 936 | 999 | 295,500 |
2015/06/11 | 935 | 939 | 930 | 934 | 33,400 |
2015/06/10 | 945 | 963 | 930 | 932 | 71,700 |
2015/06/09 | 935 | 970 | 929 | 950 | 148,200 |
2015/06/08 | 925 | 936 | 925 | 930 | 44,100 |
2015/06/05 | 926 | 932 | 922 | 925 | 36,300 |
2015/06/04 | 923 | 939 | 923 | 933 | 48,500 |
2015/06/03 | 941 | 943 | 937 | 938 | 18,400 |
2015/06/02 | 940 | 952 | 936 | 943 | 60,100 |
2015/06/01 | 917 | 934 | 917 | 932 | 41,000 |
2015/05/29 | 925 | 930 | 920 | 926 | 47,800 |
2015/05/28 | 930 | 939 | 924 | 930 | 54,500 |
2015/05/27 | 936 | 938 | 930 | 930 | 47,500 |
2015/05/26 | 937 | 943 | 935 | 936 | 49,300 |
2015/05/25 | 953 | 958 | 940 | 944 | 44,200 |
2015/05/22 | 950 | 954 | 943 | 946 | 43,600 |
2015/05/21 | 951 | 961 | 942 | 944 | 40,700 |
2015/05/20 | 933 | 966 | 933 | 950 | 101,400 |
2015/05/19 | 931 | 948 | 930 | 937 | 63,700 |
2015/05/18 | 940 | 945 | 935 | 939 | 58,900 |
2015/05/15 | 951 | 958 | 947 | 948 | 59,200 |
2015/05/14 | 974 | 974 | 955 | 956 | 40,200 |
2015/05/13 | 979 | 979 | 965 | 972 | 28,000 |
2015/05/12 | 960 | 982 | 960 | 980 | 97,600 |
2015/05/11 | 970 | 970 | 955 | 956 | 75,300 |
2015/05/08 | 983 | 988 | 968 | 972 | 51,300 |
2015/05/07 | 959 | 995 | 958 | 977 | 78,800 |
2015/05/01 | 943 | 995 | 943 | 989 | 313,200 |
2015/04/30 | 947 | 969 | 940 | 947 | 125,100 |
2015/04/28 | 970 | 970 | 930 | 946 | 285,100 |
2015/04/27 | 983 | 990 | 972 | 976 | 82,100 |
2015/04/24 | 973 | 992 | 971 | 992 | 89,600 |
2015/04/23 | 976 | 980 | 968 | 970 | 99,700 |
2015/04/22 | 988 | 992 | 960 | 980 | 233,400 |
2015/04/21 | 991 | 1,002 | 985 | 987 | 117,300 |
2015/04/20 | 990 | 1,004 | 985 | 990 | 171,100 |
2015/04/17 | 1,001 | 1,011 | 999 | 1,006 | 115,200 |
2015/04/16 | 1,005 | 1,018 | 1,002 | 1,004 | 104,200 |
2015/04/15 | 1,000 | 1,041 | 1,000 | 1,010 | 225,900 |
2015/04/14 | 1,008 | 1,015 | 987 | 1,001 | 287,900 |
2015/04/13 | 1,010 | 1,095 | 997 | 1,015 | 534,100 |
2015/04/10 | 1,063 | 1,070 | 987 | 1,025 | 733,100 |
2015/04/09 | 1,150 | 1,158 | 1,080 | 1,090 | 775,800 |
2015/04/08 | 1,200 | 1,248 | 1,172 | 1,240 | 546,200 |
2015/04/07 | 1,150 | 1,178 | 1,091 | 1,178 | 290,100 |
2015/04/06 | 1,149 | 1,290 | 1,121 | 1,135 | 1,169,300 |
2015/04/03 | 1,068 | 1,068 | 1,039 | 1,051 | 92,600 |
2015/04/02 | 1,100 | 1,100 | 1,062 | 1,071 | 73,400 |
2015/04/01 | 1,100 | 1,130 | 1,075 | 1,087 | 207,600 |
2015/03/31 | 1,083 | 1,091 | 1,066 | 1,088 | 116,700 |
2015/03/30 | 1,030 | 1,070 | 1,028 | 1,064 | 56,700 |
2015/03/27 | 1,050 | 1,078 | 1,025 | 1,053 | 119,600 |
2015/03/26 | 1,070 | 1,086 | 1,040 | 1,049 | 183,600 |
2015/03/25 | 1,027 | 1,114 | 1,027 | 1,114 | 379,600 |
2015/03/24 | 1,028 | 1,028 | 997 | 1,023 | 116,600 |
2015/03/23 | 1,055 | 1,070 | 992 | 1,008 | 361,500 |
2015/03/20 | 918 | 1,033 | 912 | 990 | 460,900 |
2015/03/19 | 912 | 931 | 902 | 905 | 192,500 |
2015/03/18 | 968 | 976 | 921 | 923 | 214,400 |
2015/03/17 | 986 | 999 | 966 | 966 | 138,200 |
2015/03/16 | 1,000 | 1,009 | 980 | 992 | 97,500 |
2015/03/13 | 986 | 1,050 | 969 | 989 | 371,100 |
2015/03/12 | 960 | 997 | 960 | 986 | 89,600 |
2015/03/11 | 967 | 998 | 965 | 978 | 114,700 |
2015/03/10 | 1,000 | 1,010 | 972 | 981 | 136,700 |
2015/03/09 | 990 | 1,008 | 983 | 1,000 | 98,600 |
2015/03/06 | 1,039 | 1,039 | 995 | 1,007 | 188,100 |
2015/03/05 | 1,006 | 1,045 | 1,006 | 1,021 | 144,800 |
2015/03/04 | 1,000 | 1,032 | 977 | 1,003 | 206,100 |
2015/03/03 | 1,040 | 1,055 | 998 | 1,017 | 253,100 |
2015/03/02 | 1,065 | 1,080 | 1,045 | 1,050 | 121,700 |
2015/02/27 | 1,096 | 1,096 | 1,070 | 1,070 | 89,900 |
2015/02/26 | 1,080 | 1,102 | 1,068 | 1,093 | 92,800 |
2015/02/25 | 1,070 | 1,109 | 1,066 | 1,074 | 108,300 |
2015/02/24 | 1,056 | 1,109 | 1,050 | 1,089 | 169,800 |
2015/02/23 | 1,115 | 1,115 | 1,070 | 1,072 | 113,200 |
2015/02/20 | 1,064 | 1,130 | 1,056 | 1,096 | 189,600 |
2015/02/19 | 1,115 | 1,133 | 1,085 | 1,089 | 148,500 |
2015/02/18 | 1,191 | 1,193 | 1,050 | 1,140 | 326,200 |
2015/02/17 | 1,230 | 1,230 | 1,184 | 1,185 | 168,100 |
2015/02/16 | 1,229 | 1,258 | 1,190 | 1,210 | 322,200 |
2015/02/13 | 1,156 | 1,207 | 1,141 | 1,178 | 250,000 |
2015/02/12 | 1,205 | 1,263 | 1,155 | 1,184 | 450,900 |
2015/02/10 | 1,061 | 1,294 | 1,060 | 1,218 | 1,429,700 |
2015/02/09 | 1,000 | 1,095 | 999 | 1,076 | 342,400 |
2015/02/06 | 1,012 | 1,025 | 977 | 1,006 | 293,400 |
2015/02/05 | 1,013 | 1,031 | 965 | 1,023 | 427,600 |
2015/02/04 | 1,100 | 1,100 | 1,035 | 1,043 | 212,900 |
2015/02/03 | 1,098 | 1,131 | 1,030 | 1,059 | 446,600 |
2015/02/02 | 1,101 | 1,119 | 1,031 | 1,042 | 332,300 |
2015/01/30 | 1,101 | 1,209 | 1,101 | 1,155 | 325,500 |
2015/01/29 | 1,204 | 1,214 | 1,100 | 1,131 | 496,600 |
2015/01/28 | 1,310 | 1,370 | 1,180 | 1,226 | 507,800 |
2015/01/28 | 1 -> 5.00 分割 | ||||
2015/01/27 | 6,530 | 6,900 | 6,420 | 6,650 | 115,200 |
2015/01/26 | 6,600 | 6,660 | 6,330 | 6,380 | 109,200 |
2015/01/23 | 7,000 | 7,050 | 6,700 | 6,750 | 103,900 |
2015/01/22 | 7,130 | 7,200 | 6,630 | 6,840 | 175,500 |
2015/01/21 | 6,730 | 7,690 | 6,700 | 7,230 | 816,600 |
2015/01/20 | 6,830 | 7,000 | 6,530 | 6,720 | 219,900 |
2015/01/19 | 7,900 | 7,910 | 6,750 | 6,900 | 417,500 |
2015/01/16 | 8,000 | 8,380 | 7,270 | 7,640 | 1,086,500 |
2015/01/15 | 6,910 | 8,560 | 6,850 | 8,120 | 3,192,400 |
2015/01/14 | 7,150 | 7,150 | 7,040 | 7,150 | 325,100 |
2015/01/13 | 6,150 | 6,150 | 6,150 | 6,150 | 32,200 |
2015/01/09 | 5,010 | 5,210 | 4,945 | 5,150 | 81,800 |
2015/01/08 | 5,200 | 5,210 | 4,910 | 4,935 | 87,300 |
2015/01/07 | 5,530 | 5,630 | 5,090 | 5,120 | 172,100 |
2015/01/06 | 5,260 | 5,470 | 4,980 | 5,430 | 171,100 |
2015/01/05 | 4,925 | 5,290 | 4,840 | 5,290 | 106,400 |