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 |
---|---|---|---|---|---|
2016/12/30 | 1,256 | 1,278 | 1,245 | 1,270 | 33,500 |
2016/12/29 | 1,243 | 1,270 | 1,243 | 1,257 | 28,500 |
2016/12/28 | 1,245 | 1,286 | 1,241 | 1,273 | 52,600 |
2016/12/27 | 1,258 | 1,285 | 1,258 | 1,275 | 70,700 |
2016/12/26 | 1,200 | 1,275 | 1,200 | 1,251 | 77,000 |
2016/12/22 | 1,201 | 1,215 | 1,195 | 1,200 | 28,000 |
2016/12/21 | 1,216 | 1,290 | 1,201 | 1,201 | 131,900 |
2016/12/20 | 1,201 | 1,210 | 1,200 | 1,207 | 17,200 |
2016/12/19 | 1,206 | 1,221 | 1,205 | 1,206 | 19,300 |
2016/12/16 | 1,245 | 1,256 | 1,222 | 1,222 | 26,000 |
2016/12/15 | 1,268 | 1,268 | 1,244 | 1,245 | 47,700 |
2016/12/14 | 1,250 | 1,268 | 1,240 | 1,253 | 58,700 |
2016/12/13 | 1,204 | 1,244 | 1,195 | 1,235 | 56,800 |
2016/12/12 | 1,151 | 1,187 | 1,151 | 1,180 | 28,500 |
2016/12/09 | 1,148 | 1,177 | 1,148 | 1,153 | 73,300 |
2016/12/08 | 1,167 | 1,190 | 1,144 | 1,173 | 36,300 |
2016/12/07 | 1,167 | 1,167 | 1,118 | 1,157 | 60,900 |
2016/12/06 | 1,175 | 1,191 | 1,172 | 1,182 | 21,200 |
2016/12/05 | 1,181 | 1,195 | 1,178 | 1,185 | 9,400 |
2016/12/02 | 1,221 | 1,227 | 1,185 | 1,185 | 43,500 |
2016/12/01 | 1,248 | 1,255 | 1,218 | 1,218 | 32,200 |
2016/11/30 | 1,228 | 1,255 | 1,226 | 1,229 | 21,200 |
2016/11/29 | 1,245 | 1,245 | 1,226 | 1,228 | 10,400 |
2016/11/28 | 1,202 | 1,255 | 1,202 | 1,247 | 25,900 |
2016/11/25 | 1,264 | 1,273 | 1,200 | 1,210 | 70,900 |
2016/11/24 | 1,295 | 1,309 | 1,257 | 1,263 | 56,400 |
2016/11/22 | 1,256 | 1,309 | 1,251 | 1,309 | 100,700 |
2016/11/21 | 1,250 | 1,275 | 1,247 | 1,253 | 52,500 |
2016/11/18 | 1,210 | 1,259 | 1,210 | 1,245 | 108,200 |
2016/11/17 | 1,153 | 1,221 | 1,138 | 1,210 | 148,000 |
2016/11/16 | 1,098 | 1,138 | 1,098 | 1,131 | 34,200 |
2016/11/15 | 1,122 | 1,124 | 1,073 | 1,095 | 74,300 |
2016/11/14 | 1,113 | 1,151 | 1,113 | 1,121 | 36,000 |
2016/11/11 | 1,146 | 1,166 | 1,105 | 1,107 | 61,500 |
2016/11/10 | 1,112 | 1,171 | 1,112 | 1,156 | 104,000 |
2016/11/09 | 1,132 | 1,132 | 1,028 | 1,061 | 154,600 |
2016/11/08 | 1,130 | 1,160 | 1,120 | 1,120 | 41,200 |
2016/11/07 | 1,150 | 1,151 | 1,121 | 1,143 | 87,900 |
2016/11/04 | 1,155 | 1,178 | 1,106 | 1,115 | 111,700 |
2016/11/02 | 1,214 | 1,228 | 1,161 | 1,185 | 91,300 |
2016/11/01 | 1,200 | 1,258 | 1,193 | 1,252 | 146,900 |
2016/10/31 | 1,201 | 1,214 | 1,170 | 1,189 | 119,800 |
2016/10/28 | 1,228 | 1,255 | 1,203 | 1,212 | 73,700 |
2016/10/27 | 1,260 | 1,265 | 1,226 | 1,228 | 81,900 |
2016/10/26 | 1,258 | 1,268 | 1,253 | 1,263 | 39,400 |
2016/10/25 | 1,303 | 1,317 | 1,262 | 1,270 | 67,100 |
2016/10/24 | 1,341 | 1,343 | 1,301 | 1,304 | 75,300 |
2016/10/21 | 1,292 | 1,345 | 1,292 | 1,311 | 133,300 |
2016/10/20 | 1,269 | 1,298 | 1,265 | 1,291 | 78,900 |
2016/10/19 | 1,285 | 1,290 | 1,267 | 1,276 | 119,900 |
2016/10/18 | 1,301 | 1,305 | 1,284 | 1,291 | 45,000 |
2016/10/17 | 1,320 | 1,326 | 1,293 | 1,301 | 70,900 |
2016/10/14 | 1,312 | 1,312 | 1,265 | 1,300 | 128,100 |
2016/10/13 | 1,360 | 1,360 | 1,231 | 1,325 | 326,200 |
2016/10/12 | 1,425 | 1,425 | 1,353 | 1,354 | 120,400 |
2016/10/11 | 1,419 | 1,441 | 1,405 | 1,418 | 108,000 |
2016/10/07 | 1,406 | 1,413 | 1,381 | 1,393 | 62,600 |
2016/10/06 | 1,430 | 1,430 | 1,393 | 1,416 | 156,300 |
2016/10/05 | 1,330 | 1,405 | 1,323 | 1,394 | 118,600 |
2016/10/04 | 1,338 | 1,351 | 1,313 | 1,320 | 49,200 |
2016/10/03 | 1,350 | 1,355 | 1,333 | 1,338 | 57,000 |
2016/09/30 | 1,320 | 1,334 | 1,300 | 1,321 | 128,800 |
2016/09/29 | 1,260 | 1,317 | 1,260 | 1,295 | 65,900 |
2016/09/28 | 1,273 | 1,273 | 1,255 | 1,260 | 35,400 |
2016/09/27 | 1,225 | 1,274 | 1,221 | 1,263 | 37,800 |
2016/09/26 | 1,241 | 1,254 | 1,235 | 1,241 | 46,200 |
2016/09/23 | 1,230 | 1,264 | 1,228 | 1,249 | 62,300 |
2016/09/21 | 1,256 | 1,257 | 1,215 | 1,224 | 88,600 |
2016/09/20 | 1,336 | 1,336 | 1,252 | 1,263 | 111,300 |
2016/09/16 | 1,293 | 1,345 | 1,271 | 1,328 | 149,700 |
2016/09/15 | 1,294 | 1,321 | 1,250 | 1,261 | 132,800 |
2016/09/14 | 1,433 | 1,450 | 1,289 | 1,312 | 260,700 |
2016/09/13 | 1,460 | 1,493 | 1,426 | 1,447 | 185,000 |
2016/09/12 | 1,360 | 1,469 | 1,350 | 1,469 | 278,300 |
2016/09/09 | 1,404 | 1,404 | 1,370 | 1,387 | 72,200 |
2016/09/08 | 1,424 | 1,425 | 1,380 | 1,394 | 83,800 |
2016/09/07 | 1,393 | 1,420 | 1,370 | 1,410 | 125,600 |
2016/09/06 | 1,400 | 1,400 | 1,347 | 1,391 | 133,800 |
2016/09/05 | 1,416 | 1,446 | 1,385 | 1,397 | 220,500 |
2016/09/02 | 1,412 | 1,432 | 1,392 | 1,427 | 216,400 |
2016/09/01 | 1,353 | 1,419 | 1,326 | 1,405 | 183,800 |
2016/08/31 | 1,414 | 1,425 | 1,367 | 1,370 | 122,600 |
2016/08/30 | 1,400 | 1,414 | 1,380 | 1,414 | 165,900 |
2016/08/29 | 1,291 | 1,413 | 1,235 | 1,398 | 347,400 |
2016/08/26 | 1,330 | 1,348 | 1,275 | 1,291 | 103,300 |
2016/08/25 | 1,310 | 1,361 | 1,300 | 1,345 | 117,700 |
2016/08/24 | 1,300 | 1,348 | 1,283 | 1,315 | 54,400 |
2016/08/23 | 1,303 | 1,345 | 1,301 | 1,307 | 59,300 |
2016/08/22 | 1,289 | 1,331 | 1,274 | 1,315 | 100,200 |
2016/08/19 | 1,230 | 1,280 | 1,205 | 1,256 | 44,300 |
2016/08/18 | 1,236 | 1,258 | 1,211 | 1,221 | 37,400 |
2016/08/17 | 1,261 | 1,289 | 1,222 | 1,236 | 61,000 |
2016/08/16 | 1,296 | 1,300 | 1,231 | 1,255 | 78,400 |
2016/08/15 | 1,180 | 1,335 | 1,180 | 1,310 | 238,200 |
2016/08/12 | 1,124 | 1,209 | 1,103 | 1,166 | 129,700 |
2016/08/10 | 1,148 | 1,160 | 1,105 | 1,124 | 28,800 |
2016/08/09 | 1,022 | 1,175 | 1,022 | 1,146 | 87,200 |
2016/08/08 | 1,089 | 1,099 | 1,020 | 1,041 | 77,200 |
2016/08/05 | 1,106 | 1,132 | 1,071 | 1,080 | 35,500 |
2016/08/04 | 1,135 | 1,149 | 1,100 | 1,106 | 45,500 |
2016/08/03 | 1,180 | 1,219 | 1,131 | 1,134 | 65,200 |
2016/08/02 | 1,171 | 1,215 | 1,169 | 1,208 | 23,000 |
2016/08/01 | 1,134 | 1,223 | 1,122 | 1,192 | 69,900 |
2016/07/29 | 1,165 | 1,176 | 1,042 | 1,151 | 144,300 |
2016/07/28 | 1,182 | 1,184 | 1,117 | 1,140 | 38,500 |
2016/07/27 | 1,192 | 1,205 | 1,152 | 1,152 | 87,700 |
2016/07/26 | 1,231 | 1,244 | 1,196 | 1,200 | 50,500 |
2016/07/25 | 1,263 | 1,290 | 1,222 | 1,224 | 51,000 |
2016/07/22 | 1,330 | 1,347 | 1,243 | 1,260 | 57,800 |
2016/07/21 | 1,297 | 1,338 | 1,296 | 1,327 | 100,600 |
2016/07/20 | 1,212 | 1,288 | 1,206 | 1,279 | 114,700 |
2016/07/19 | 1,242 | 1,264 | 1,198 | 1,220 | 148,100 |
2016/07/15 | 1,393 | 1,393 | 1,289 | 1,302 | 196,200 |
2016/07/14 | 1,450 | 1,510 | 1,381 | 1,393 | 336,700 |
2016/07/13 | 1,380 | 1,444 | 1,352 | 1,435 | 357,000 |
2016/07/12 | 1,337 | 1,394 | 1,282 | 1,375 | 240,200 |
2016/07/11 | 1,370 | 1,372 | 1,260 | 1,316 | 242,000 |
2016/07/08 | 1,520 | 1,565 | 1,280 | 1,308 | 1,089,400 |
2016/07/07 | 1,329 | 1,415 | 1,281 | 1,380 | 484,700 |
2016/07/06 | 1,270 | 1,271 | 1,171 | 1,220 | 195,600 |
2016/07/05 | 1,355 | 1,359 | 1,280 | 1,286 | 152,500 |
2016/07/04 | 1,332 | 1,397 | 1,311 | 1,353 | 162,500 |
2016/07/01 | 1,350 | 1,372 | 1,301 | 1,312 | 97,500 |
2016/06/30 | 1,350 | 1,420 | 1,313 | 1,334 | 216,700 |
2016/06/29 | 1,450 | 1,519 | 1,301 | 1,350 | 679,300 |
2016/06/28 | 1,290 | 1,437 | 1,290 | 1,398 | 599,100 |
2016/06/27 | 1,180 | 1,318 | 1,171 | 1,312 | 391,700 |
2016/06/24 | 1,193 | 1,220 | 1,035 | 1,150 | 259,600 |
2016/06/23 | 1,155 | 1,182 | 1,141 | 1,172 | 82,700 |
2016/06/22 | 1,185 | 1,194 | 1,113 | 1,185 | 103,100 |
2016/06/21 | 1,178 | 1,224 | 1,158 | 1,185 | 143,200 |
2016/06/20 | 1,150 | 1,240 | 1,135 | 1,195 | 186,700 |
2016/06/17 | 1,155 | 1,178 | 1,102 | 1,130 | 180,400 |
2016/06/16 | 1,234 | 1,250 | 1,096 | 1,125 | 327,100 |
2016/06/15 | 1,341 | 1,348 | 1,263 | 1,263 | 366,600 |
2016/06/14 | 1,210 | 1,420 | 1,151 | 1,299 | 1,252,900 |
2016/06/13 | 1,225 | 1,250 | 1,211 | 1,240 | 235,500 |
2016/06/10 | 1,284 | 1,330 | 1,236 | 1,255 | 272,700 |
2016/06/09 | 1,255 | 1,278 | 1,199 | 1,257 | 241,200 |
2016/06/08 | 1,117 | 1,309 | 1,113 | 1,240 | 651,400 |
2016/06/07 | 1,192 | 1,192 | 1,098 | 1,124 | 204,200 |
2016/06/06 | 1,150 | 1,290 | 1,102 | 1,192 | 429,500 |
2016/06/03 | 1,013 | 1,170 | 1,013 | 1,158 | 311,300 |
2016/06/02 | 1,049 | 1,083 | 1,000 | 1,013 | 144,700 |
2016/06/01 | 1,004 | 1,047 | 1,000 | 1,019 | 113,900 |
2016/05/31 | 992 | 995 | 983 | 989 | 17,000 |
2016/05/30 | 975 | 1,009 | 975 | 999 | 46,200 |
2016/05/27 | 975 | 998 | 975 | 985 | 8,900 |
2016/05/26 | 987 | 995 | 971 | 988 | 15,500 |
2016/05/25 | 981 | 995 | 975 | 981 | 22,600 |
2016/05/24 | 986 | 997 | 977 | 981 | 31,900 |
2016/05/23 | 1,011 | 1,011 | 990 | 998 | 26,700 |
2016/05/20 | 984 | 1,033 | 963 | 1,025 | 72,200 |
2016/05/19 | 951 | 982 | 935 | 978 | 34,300 |
2016/05/18 | 963 | 980 | 932 | 952 | 49,100 |
2016/05/17 | 966 | 991 | 959 | 963 | 55,500 |
2016/05/16 | 1,017 | 1,017 | 975 | 977 | 54,600 |
2016/05/13 | 999 | 1,070 | 985 | 1,033 | 100,300 |
2016/05/12 | 1,006 | 1,016 | 975 | 999 | 58,400 |
2016/05/11 | 1,072 | 1,082 | 1,011 | 1,033 | 62,800 |
2016/05/10 | 1,036 | 1,075 | 1,008 | 1,068 | 133,800 |
2016/05/09 | 990 | 1,059 | 980 | 1,041 | 147,800 |
2016/05/06 | 965 | 994 | 964 | 993 | 66,600 |
2016/05/02 | 939 | 1,010 | 901 | 965 | 264,500 |
2016/04/28 | 877 | 953 | 877 | 949 | 221,400 |
2016/04/27 | 874 | 898 | 865 | 892 | 88,200 |
2016/04/26 | 897 | 897 | 817 | 858 | 119,600 |
2016/04/25 | 910 | 922 | 880 | 891 | 54,200 |
2016/04/22 | 900 | 940 | 869 | 924 | 109,200 |
2016/04/21 | 850 | 952 | 850 | 924 | 246,200 |
2016/04/20 | 851 | 869 | 835 | 838 | 40,600 |
2016/04/19 | 837 | 867 | 831 | 851 | 54,200 |
2016/04/18 | 830 | 835 | 804 | 810 | 23,700 |
2016/04/15 | 815 | 857 | 815 | 841 | 81,500 |
2016/04/14 | 795 | 873 | 795 | 867 | 164,200 |
2016/04/13 | 793 | 809 | 793 | 798 | 35,500 |
2016/04/12 | 780 | 799 | 780 | 793 | 53,200 |
2016/04/11 | 762 | 786 | 751 | 774 | 33,800 |
2016/04/08 | 740 | 759 | 736 | 749 | 50,500 |
2016/04/07 | 770 | 790 | 756 | 760 | 27,100 |
2016/04/06 | 770 | 777 | 734 | 766 | 58,000 |
2016/04/05 | 790 | 798 | 766 | 784 | 55,700 |
2016/04/04 | 771 | 810 | 760 | 798 | 54,200 |
2016/04/01 | 784 | 784 | 756 | 756 | 42,900 |
2016/03/31 | 770 | 785 | 770 | 782 | 48,000 |
2016/03/30 | 780 | 780 | 758 | 767 | 38,600 |
2016/03/29 | 736 | 778 | 736 | 772 | 58,700 |
2016/03/28 | 762 | 769 | 724 | 742 | 158,000 |
2016/03/25 | 803 | 819 | 802 | 807 | 19,600 |
2016/03/24 | 805 | 814 | 803 | 808 | 20,300 |
2016/03/23 | 815 | 818 | 806 | 807 | 16,300 |
2016/03/22 | 815 | 833 | 807 | 812 | 15,900 |
2016/03/18 | 826 | 826 | 803 | 815 | 20,500 |
2016/03/17 | 828 | 838 | 823 | 823 | 24,600 |
2016/03/16 | 852 | 861 | 824 | 830 | 52,000 |
2016/03/15 | 818 | 889 | 818 | 879 | 92,400 |
2016/03/14 | 815 | 835 | 812 | 818 | 21,700 |
2016/03/11 | 815 | 838 | 810 | 818 | 25,700 |
2016/03/10 | 819 | 846 | 819 | 826 | 19,300 |
2016/03/09 | 805 | 825 | 800 | 824 | 5,600 |
2016/03/08 | 827 | 840 | 800 | 817 | 36,600 |
2016/03/07 | 851 | 866 | 826 | 831 | 36,400 |
2016/03/04 | 785 | 910 | 785 | 865 | 140,400 |
2016/03/03 | 800 | 807 | 787 | 787 | 29,300 |
2016/03/02 | 769 | 798 | 758 | 787 | 65,200 |
2016/03/01 | 762 | 762 | 742 | 758 | 28,800 |
2016/02/29 | 769 | 769 | 750 | 750 | 32,900 |
2016/02/26 | 785 | 794 | 752 | 754 | 66,100 |
2016/02/25 | 745 | 769 | 725 | 746 | 50,700 |
2016/02/24 | 705 | 736 | 705 | 732 | 20,000 |
2016/02/23 | 759 | 760 | 732 | 732 | 17,700 |
2016/02/22 | 712 | 750 | 710 | 745 | 26,800 |
2016/02/19 | 720 | 721 | 703 | 716 | 29,300 |
2016/02/18 | 753 | 763 | 730 | 730 | 29,500 |
2016/02/17 | 761 | 770 | 721 | 734 | 28,400 |
2016/02/16 | 720 | 770 | 701 | 767 | 53,900 |
2016/02/15 | 671 | 731 | 671 | 719 | 54,100 |
2016/02/12 | 668 | 722 | 640 | 648 | 117,800 |
2016/02/10 | 785 | 790 | 721 | 733 | 80,000 |
2016/02/09 | 820 | 836 | 769 | 770 | 71,900 |
2016/02/08 | 801 | 875 | 800 | 859 | 31,500 |
2016/02/05 | 819 | 843 | 819 | 826 | 36,600 |
2016/02/04 | 891 | 899 | 831 | 841 | 55,100 |
2016/02/03 | 890 | 900 | 884 | 891 | 26,500 |
2016/02/02 | 920 | 920 | 895 | 902 | 35,300 |
2016/02/01 | 888 | 927 | 887 | 921 | 84,300 |
2016/01/29 | 874 | 885 | 840 | 871 | 51,700 |
2016/01/28 | 858 | 887 | 852 | 874 | 46,500 |
2016/01/27 | 857 | 869 | 854 | 867 | 71,900 |
2016/01/26 | 800 | 873 | 800 | 854 | 129,300 |
2016/01/25 | 775 | 839 | 775 | 839 | 120,400 |
2016/01/22 | 747 | 782 | 747 | 782 | 94,600 |
2016/01/21 | 725 | 749 | 725 | 740 | 104,000 |
2016/01/20 | 756 | 762 | 723 | 729 | 153,300 |
2016/01/19 | 755 | 766 | 732 | 757 | 124,900 |
2016/01/18 | 701 | 733 | 679 | 717 | 147,200 |
2016/01/15 | 801 | 807 | 727 | 733 | 234,700 |
2016/01/14 | 820 | 825 | 765 | 791 | 283,500 |
2016/01/13 | 851 | 861 | 791 | 832 | 681,800 |
2016/01/12 | 1,025 | 1,055 | 970 | 1,016 | 136,700 |
2016/01/08 | 1,023 | 1,056 | 1,007 | 1,026 | 107,600 |
2016/01/07 | 1,001 | 1,066 | 1,001 | 1,053 | 136,100 |
2016/01/06 | 1,033 | 1,033 | 1,001 | 1,010 | 44,500 |
2016/01/05 | 992 | 1,024 | 991 | 1,020 | 67,300 |
2016/01/04 | 1,000 | 1,014 | 988 | 992 | 45,500 |