ショーケース(3909)の株価時系列情報
ショーケース(3909)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 | 3,260 | 3,270 | 3,180 | 3,270 | 7,000 |
| 2015/12/29 | 3,290 | 3,290 | 3,200 | 3,260 | 5,200 |
| 2015/12/28 | 3,275 | 3,290 | 3,205 | 3,290 | 8,900 |
| 2015/12/25 | 3,120 | 3,180 | 3,100 | 3,165 | 12,100 |
| 2015/12/24 | 3,090 | 3,400 | 3,080 | 3,160 | 37,900 |
| 2015/12/22 | 3,100 | 3,110 | 3,060 | 3,080 | 12,800 |
| 2015/12/21 | 3,100 | 3,175 | 3,075 | 3,135 | 7,800 |
| 2015/12/18 | 3,075 | 3,150 | 3,060 | 3,095 | 13,000 |
| 2015/12/17 | 3,125 | 3,145 | 3,050 | 3,130 | 21,400 |
| 2015/12/16 | 3,205 | 3,250 | 3,155 | 3,155 | 12,300 |
| 2015/12/15 | 3,435 | 3,510 | 3,100 | 3,155 | 25,900 |
| 2015/12/14 | 3,100 | 3,315 | 3,025 | 3,310 | 20,000 |
| 2015/12/11 | 3,350 | 3,380 | 3,200 | 3,220 | 16,000 |
| 2015/12/10 | 3,430 | 3,435 | 3,330 | 3,370 | 18,100 |
| 2015/12/09 | 3,490 | 3,530 | 3,445 | 3,460 | 11,500 |
| 2015/12/08 | 3,540 | 3,575 | 3,490 | 3,500 | 6,100 |
| 2015/12/07 | 3,645 | 3,650 | 3,480 | 3,550 | 19,500 |
| 2015/12/04 | 3,685 | 3,685 | 3,650 | 3,655 | 3,500 |
| 2015/12/03 | 3,670 | 3,710 | 3,670 | 3,685 | 3,500 |
| 2015/12/02 | 3,750 | 3,775 | 3,705 | 3,705 | 6,200 |
| 2015/12/01 | 3,760 | 3,810 | 3,735 | 3,750 | 5,500 |
| 2015/11/30 | 3,805 | 3,825 | 3,700 | 3,730 | 9,000 |
| 2015/11/27 | 3,790 | 3,810 | 3,780 | 3,780 | 8,900 |
| 2015/11/26 | 3,700 | 3,965 | 3,700 | 3,830 | 30,700 |
| 2015/11/25 | 3,785 | 3,810 | 3,665 | 3,670 | 12,700 |
| 2015/11/24 | 3,650 | 3,740 | 3,580 | 3,725 | 16,100 |
| 2015/11/20 | 3,530 | 3,570 | 3,500 | 3,565 | 5,700 |
| 2015/11/19 | 3,520 | 3,545 | 3,475 | 3,490 | 10,500 |
| 2015/11/18 | 3,685 | 3,720 | 3,505 | 3,520 | 15,500 |
| 2015/11/17 | 3,760 | 3,775 | 3,685 | 3,690 | 7,100 |
| 2015/11/16 | 3,800 | 3,800 | 3,645 | 3,675 | 24,500 |
| 2015/11/13 | 4,000 | 4,120 | 3,905 | 4,050 | 33,800 |
| 2015/11/12 | 3,780 | 3,905 | 3,700 | 3,900 | 11,900 |
| 2015/11/11 | 3,680 | 3,815 | 3,680 | 3,780 | 5,000 |
| 2015/11/10 | 3,620 | 3,700 | 3,620 | 3,670 | 2,300 |
| 2015/11/09 | 3,725 | 3,780 | 3,665 | 3,670 | 3,400 |
| 2015/11/06 | 3,605 | 3,725 | 3,605 | 3,725 | 4,000 |
| 2015/11/05 | 3,700 | 3,710 | 3,590 | 3,655 | 5,400 |
| 2015/11/04 | 3,600 | 3,680 | 3,570 | 3,630 | 3,300 |
| 2015/11/02 | 3,560 | 3,610 | 3,525 | 3,605 | 3,100 |
| 2015/10/30 | 3,470 | 3,645 | 3,470 | 3,550 | 10,700 |
| 2015/10/29 | 3,660 | 3,690 | 3,520 | 3,540 | 9,600 |
| 2015/10/28 | 3,690 | 3,765 | 3,635 | 3,650 | 11,200 |
| 2015/10/27 | 3,820 | 3,830 | 3,715 | 3,725 | 16,300 |
| 2015/10/26 | 3,850 | 3,900 | 3,810 | 3,830 | 10,500 |
| 2015/10/23 | 3,890 | 3,905 | 3,815 | 3,830 | 11,900 |
| 2015/10/22 | 3,950 | 3,950 | 3,855 | 3,880 | 3,900 |
| 2015/10/21 | 3,955 | 3,985 | 3,895 | 3,900 | 3,500 |
| 2015/10/20 | 4,085 | 4,085 | 3,920 | 3,955 | 2,300 |
| 2015/10/19 | 4,015 | 4,030 | 3,965 | 3,980 | 4,200 |
| 2015/10/16 | 4,010 | 4,050 | 3,975 | 3,975 | 4,300 |
| 2015/10/15 | 3,905 | 4,115 | 3,890 | 4,010 | 5,200 |
| 2015/10/14 | 4,090 | 4,090 | 4,005 | 4,010 | 5,000 |
| 2015/10/13 | 4,090 | 4,280 | 4,010 | 4,055 | 11,900 |
| 2015/10/09 | 3,975 | 4,250 | 3,825 | 4,210 | 23,100 |
| 2015/10/08 | 4,110 | 4,110 | 3,825 | 3,850 | 19,000 |
| 2015/10/07 | 3,745 | 4,170 | 3,735 | 4,040 | 85,600 |
| 2015/10/06 | 3,570 | 3,700 | 3,530 | 3,680 | 14,900 |
| 2015/10/05 | 3,430 | 3,580 | 3,370 | 3,520 | 12,900 |
| 2015/10/02 | 3,405 | 3,480 | 3,370 | 3,420 | 20,100 |
| 2015/10/01 | 3,635 | 3,670 | 3,500 | 3,545 | 28,700 |
| 2015/09/30 | 3,725 | 3,820 | 3,640 | 3,705 | 4,800 |
| 2015/09/29 | 3,850 | 3,850 | 3,600 | 3,685 | 8,900 |
| 2015/09/28 | 3,780 | 3,840 | 3,755 | 3,820 | 2,900 |
| 2015/09/25 | 3,795 | 3,835 | 3,735 | 3,815 | 5,700 |
| 2015/09/24 | 3,840 | 3,875 | 3,715 | 3,745 | 10,400 |
| 2015/09/18 | 3,890 | 3,980 | 3,800 | 3,980 | 8,400 |
| 2015/09/17 | 3,900 | 3,915 | 3,770 | 3,820 | 11,500 |
| 2015/09/16 | 3,905 | 4,080 | 3,790 | 3,800 | 19,700 |
| 2015/09/15 | 3,900 | 4,195 | 3,850 | 3,850 | 10,600 |
| 2015/09/14 | 4,100 | 4,100 | 3,815 | 3,900 | 7,400 |
| 2015/09/11 | 3,885 | 3,995 | 3,790 | 3,890 | 8,400 |
| 2015/09/10 | 3,700 | 3,930 | 3,700 | 3,865 | 13,800 |
| 2015/09/09 | 3,795 | 3,930 | 3,765 | 3,880 | 14,500 |
| 2015/09/08 | 3,800 | 3,850 | 3,610 | 3,655 | 11,800 |
| 2015/09/07 | 3,850 | 3,900 | 3,645 | 3,785 | 22,100 |
| 2015/09/04 | 4,200 | 4,200 | 3,810 | 3,895 | 27,800 |
| 2015/09/03 | 4,410 | 4,525 | 4,255 | 4,255 | 29,500 |
| 2015/09/02 | 4,245 | 4,540 | 4,245 | 4,340 | 21,500 |
| 2015/09/01 | 4,680 | 4,700 | 4,340 | 4,385 | 34,200 |
| 2015/08/31 | 4,395 | 4,880 | 4,355 | 4,880 | 80,500 |
| 2015/08/28 | 4,100 | 4,245 | 4,090 | 4,180 | 14,100 |
| 2015/08/27 | 4,040 | 4,195 | 3,925 | 4,050 | 17,400 |
| 2015/08/26 | 4,085 | 4,100 | 3,820 | 4,010 | 26,900 |
| 2015/08/25 | 3,785 | 4,400 | 3,540 | 3,735 | 75,700 |
| 2015/08/24 | 4,520 | 4,725 | 4,205 | 4,205 | 53,900 |
| 2015/08/21 | 4,800 | 5,010 | 4,800 | 4,905 | 14,200 |
| 2015/08/20 | 5,000 | 5,140 | 4,800 | 5,130 | 24,500 |
| 2015/08/19 | 5,080 | 5,130 | 5,010 | 5,060 | 13,400 |
| 2015/08/18 | 5,120 | 5,150 | 5,050 | 5,080 | 11,700 |
| 2015/08/17 | 5,090 | 5,160 | 5,020 | 5,030 | 24,100 |
| 2015/08/14 | 5,330 | 5,440 | 5,230 | 5,390 | 37,000 |
| 2015/08/13 | 5,150 | 5,320 | 5,120 | 5,130 | 15,000 |
| 2015/08/12 | 5,160 | 5,170 | 5,020 | 5,060 | 15,700 |
| 2015/08/11 | 5,190 | 5,250 | 5,130 | 5,180 | 10,600 |
| 2015/08/10 | 5,300 | 5,380 | 5,130 | 5,190 | 23,800 |
| 2015/08/07 | 5,630 | 5,720 | 5,360 | 5,400 | 19,600 |
| 2015/08/06 | 5,220 | 5,580 | 5,200 | 5,530 | 37,300 |
| 2015/08/05 | 5,110 | 5,230 | 5,060 | 5,130 | 25,900 |
| 2015/08/04 | 5,360 | 5,470 | 5,130 | 5,200 | 35,000 |
| 2015/08/03 | 5,730 | 5,840 | 5,460 | 5,460 | 25,200 |
| 2015/07/31 | 5,510 | 5,780 | 5,480 | 5,690 | 33,100 |
| 2015/07/30 | 5,520 | 5,630 | 5,360 | 5,470 | 28,500 |
| 2015/07/29 | 5,810 | 5,810 | 5,350 | 5,440 | 52,600 |
| 2015/07/28 | 5,700 | 5,810 | 5,600 | 5,730 | 22,600 |
| 2015/07/27 | 5,920 | 6,010 | 5,630 | 5,800 | 62,500 |
| 2015/07/24 | 6,100 | 6,330 | 6,060 | 6,100 | 34,700 |
| 2015/07/23 | 6,440 | 6,480 | 6,090 | 6,170 | 51,500 |
| 2015/07/22 | 6,510 | 6,800 | 6,210 | 6,340 | 113,800 |
| 2015/07/21 | 7,290 | 7,290 | 6,450 | 6,560 | 280,600 |
| 2015/07/17 | 6,980 | 7,580 | 6,720 | 7,390 | 1,079,200 |
| 2015/07/16 | 6,580 | 6,580 | 6,580 | 6,580 | 102,400 |
| 2015/07/15 | 5,300 | 5,600 | 5,300 | 5,580 | 15,600 |
| 2015/07/14 | 5,260 | 5,410 | 5,250 | 5,380 | 13,500 |
| 2015/07/13 | 5,050 | 5,130 | 5,050 | 5,060 | 6,500 |
| 2015/07/10 | 5,210 | 5,230 | 5,030 | 5,030 | 8,300 |
| 2015/07/09 | 5,100 | 5,300 | 4,640 | 5,170 | 40,300 |
| 2015/07/08 | 5,790 | 5,790 | 5,360 | 5,370 | 17,100 |
| 2015/07/07 | 5,430 | 5,830 | 5,430 | 5,780 | 21,600 |
| 2015/07/06 | 5,430 | 5,510 | 5,300 | 5,340 | 12,900 |
| 2015/07/03 | 5,670 | 5,730 | 5,560 | 5,610 | 7,400 |
| 2015/07/02 | 5,650 | 5,870 | 5,560 | 5,580 | 15,600 |
| 2015/07/01 | 5,600 | 5,760 | 5,450 | 5,680 | 8,200 |
| 2015/06/30 | 5,320 | 5,720 | 5,320 | 5,530 | 14,800 |
| 2015/06/29 | 5,690 | 5,750 | 5,400 | 5,400 | 37,300 |
| 2015/06/26 | 6,040 | 6,040 | 5,860 | 5,890 | 16,000 |
| 2015/06/25 | 6,210 | 6,230 | 6,030 | 6,070 | 19,300 |
| 2015/06/24 | 6,150 | 6,320 | 5,980 | 6,310 | 28,300 |
| 2015/06/23 | 6,200 | 6,250 | 6,000 | 6,050 | 12,300 |
| 2015/06/22 | 6,000 | 6,240 | 6,000 | 6,150 | 14,900 |
| 2015/06/19 | 6,020 | 6,150 | 5,930 | 5,980 | 14,800 |
| 2015/06/18 | 6,190 | 6,230 | 5,970 | 6,100 | 31,700 |
| 2015/06/17 | 6,410 | 6,410 | 6,150 | 6,290 | 32,800 |
| 2015/06/16 | 6,500 | 6,570 | 6,450 | 6,450 | 4,800 |
| 2015/06/15 | 6,600 | 6,630 | 6,480 | 6,500 | 11,700 |
| 2015/06/12 | 6,560 | 6,800 | 6,520 | 6,600 | 15,900 |
| 2015/06/11 | 6,530 | 6,710 | 6,460 | 6,550 | 16,700 |
| 2015/06/10 | 6,590 | 6,630 | 6,500 | 6,510 | 24,500 |
| 2015/06/09 | 6,710 | 6,800 | 6,550 | 6,600 | 22,100 |
| 2015/06/08 | 6,950 | 7,220 | 6,700 | 6,750 | 54,000 |
| 2015/06/05 | 6,720 | 6,930 | 6,680 | 6,930 | 26,300 |
| 2015/06/04 | 6,650 | 7,070 | 6,610 | 6,720 | 62,900 |
| 2015/06/03 | 6,680 | 6,700 | 6,550 | 6,580 | 31,700 |
| 2015/06/02 | 6,800 | 6,880 | 6,710 | 6,780 | 21,500 |
| 2015/06/01 | 6,830 | 6,890 | 6,700 | 6,740 | 20,700 |
| 2015/05/29 | 7,110 | 7,140 | 6,810 | 6,870 | 48,300 |
| 2015/05/28 | 7,660 | 7,750 | 7,070 | 7,160 | 122,200 |
| 2015/05/27 | 7,160 | 7,690 | 7,060 | 7,560 | 139,800 |
| 2015/05/26 | 6,950 | 7,580 | 6,810 | 7,310 | 210,900 |
| 2015/05/25 | 6,700 | 6,900 | 6,650 | 6,760 | 45,600 |
| 2015/05/22 | 6,670 | 6,690 | 6,550 | 6,600 | 21,300 |
| 2015/05/21 | 6,530 | 6,720 | 6,530 | 6,600 | 26,400 |
| 2015/05/20 | 6,640 | 6,770 | 6,500 | 6,550 | 50,800 |
| 2015/05/19 | 6,600 | 6,860 | 6,550 | 6,690 | 61,900 |
| 2015/05/18 | 6,500 | 7,300 | 6,250 | 6,550 | 209,500 |
| 2015/05/15 | 6,670 | 6,910 | 6,670 | 6,740 | 30,000 |
| 2015/05/14 | 6,880 | 6,980 | 6,610 | 6,700 | 48,500 |
| 2015/05/13 | 6,950 | 7,100 | 6,710 | 7,030 | 47,400 |
| 2015/05/12 | 6,900 | 7,140 | 6,780 | 6,900 | 40,900 |
| 2015/05/11 | 6,660 | 7,300 | 6,550 | 7,050 | 110,800 |
| 2015/05/08 | 7,100 | 7,250 | 6,560 | 6,800 | 114,000 |
| 2015/05/07 | 7,210 | 7,230 | 6,710 | 6,900 | 104,800 |
| 2015/05/01 | 7,520 | 7,720 | 7,300 | 7,430 | 89,000 |
| 2015/04/30 | 8,660 | 8,680 | 7,230 | 7,780 | 376,100 |
| 2015/04/28 | 8,640 | 9,220 | 8,200 | 8,510 | 682,000 |
| 2015/04/27 | 9,000 | 9,370 | 8,080 | 8,230 | 807,600 |
| 2015/04/24 | 7,260 | 8,980 | 7,090 | 8,770 | 1,424,600 |
| 2015/04/23 | 7,500 | 8,580 | 7,330 | 7,480 | 1,565,300 |
| 2015/04/22 | 7,080 | 7,080 | 7,080 | 7,080 | 39,600 |
| 2015/04/21 | 5,520 | 6,220 | 5,410 | 6,080 | 298,000 |
| 2015/04/20 | 5,640 | 5,670 | 5,400 | 5,480 | 41,300 |
| 2015/04/17 | 5,640 | 5,750 | 5,410 | 5,680 | 63,800 |
| 2015/04/16 | 5,700 | 6,050 | 5,540 | 5,590 | 203,700 |
| 2015/04/15 | 6,000 | 6,040 | 5,650 | 5,700 | 77,700 |
| 2015/04/14 | 6,110 | 6,280 | 5,750 | 5,840 | 159,200 |
| 2015/04/13 | 5,620 | 6,150 | 5,590 | 6,130 | 179,500 |
| 2015/04/10 | 5,700 | 5,850 | 5,560 | 5,560 | 72,800 |
| 2015/04/09 | 5,410 | 5,770 | 5,340 | 5,650 | 119,000 |
| 2015/04/08 | 5,810 | 5,890 | 5,460 | 5,510 | 229,900 |
| 2015/04/07 | 6,000 | 6,580 | 5,870 | 6,000 | 658,400 |
| 2015/04/06 | 6,250 | 6,390 | 5,620 | 5,850 | 384,900 |
| 2015/04/03 | 6,600 | 7,060 | 5,810 | 5,950 | 770,400 |
| 2015/04/02 | 7,430 | 7,650 | 6,070 | 6,700 | 1,190,200 |
| 2015/04/01 | 6,920 | 7,420 | 6,550 | 7,420 | 1,662,500 |
| 2015/03/31 | 5,620 | 6,420 | 5,210 | 6,420 | 1,298,200 |
| 2015/03/30 | 5,400 | 5,420 | 5,400 | 5,420 | 113,600 |
| 2015/03/27 | 4,060 | 4,715 | 3,815 | 4,715 | 293,500 |
| 2015/03/26 | 4,015 | 4,320 | 3,965 | 4,015 | 114,300 |
| 2015/03/25 | 4,550 | 4,565 | 3,980 | 4,005 | 298,600 |
| 2015/03/24 | 5,620 | 6,230 | 4,605 | 4,630 | 1,393,200 |
| 2015/03/23 | 5,530 | 5,530 | 5,530 | 5,530 | 25,700 |
| 2015/03/20 | 5,290 | 6,290 | 4,300 | 4,830 | 1,196,300 |