サインポスト(3996)の株価時系列情報
サインポスト(3996)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,845 | 3,890 | 3,630 | 3,730 | 172,500 |
| 2018/12/27 | 4,130 | 4,140 | 3,830 | 3,865 | 230,000 |
| 2018/12/26 | 3,880 | 3,925 | 3,665 | 3,780 | 204,900 |
| 2018/12/25 | 3,435 | 3,765 | 3,425 | 3,595 | 255,000 |
| 2018/12/21 | 3,945 | 4,010 | 3,580 | 3,880 | 360,600 |
| 2018/12/20 | 4,245 | 4,325 | 3,945 | 4,045 | 259,700 |
| 2018/12/19 | 4,310 | 4,440 | 4,185 | 4,285 | 197,600 |
| 2018/12/18 | 4,150 | 4,430 | 4,080 | 4,310 | 255,800 |
| 2018/12/17 | 4,555 | 4,645 | 4,260 | 4,285 | 277,700 |
| 2018/12/14 | 4,870 | 4,885 | 4,605 | 4,605 | 218,000 |
| 2018/12/13 | 4,730 | 4,925 | 4,660 | 4,905 | 248,800 |
| 2018/12/12 | 4,330 | 4,795 | 4,330 | 4,715 | 323,500 |
| 2018/12/11 | 4,650 | 4,680 | 4,285 | 4,325 | 163,100 |
| 2018/12/10 | 4,830 | 4,890 | 4,435 | 4,550 | 275,900 |
| 2018/12/07 | 5,000 | 5,020 | 4,850 | 4,945 | 164,300 |
| 2018/12/06 | 5,060 | 5,090 | 4,775 | 4,845 | 249,300 |
| 2018/12/05 | 4,880 | 5,160 | 4,860 | 5,100 | 255,200 |
| 2018/12/04 | 5,300 | 5,310 | 5,030 | 5,040 | 278,500 |
| 2018/12/03 | 5,000 | 5,350 | 4,900 | 5,210 | 599,800 |
| 2018/11/30 | 4,630 | 5,100 | 4,610 | 5,020 | 677,800 |
| 2018/11/29 | 4,675 | 4,765 | 4,550 | 4,605 | 245,700 |
| 2018/11/28 | 4,510 | 4,610 | 4,435 | 4,605 | 232,700 |
| 2018/11/27 | 4,500 | 4,610 | 4,445 | 4,530 | 208,100 |
| 2018/11/26 | 4,375 | 4,575 | 4,370 | 4,430 | 284,300 |
| 2018/11/22 | 4,235 | 4,320 | 4,085 | 4,290 | 242,500 |
| 2018/11/21 | 4,200 | 4,335 | 4,175 | 4,190 | 220,300 |
| 2018/11/20 | 4,430 | 4,510 | 4,340 | 4,360 | 164,500 |
| 2018/11/19 | 4,465 | 4,575 | 4,230 | 4,520 | 356,800 |
| 2018/11/16 | 4,650 | 4,885 | 4,440 | 4,465 | 359,400 |
| 2018/11/15 | 4,590 | 4,795 | 4,500 | 4,670 | 334,900 |
| 2018/11/14 | 5,090 | 5,090 | 4,540 | 4,650 | 506,300 |
| 2018/11/13 | 4,845 | 5,190 | 4,780 | 5,120 | 420,800 |
| 2018/11/12 | 5,430 | 5,450 | 5,010 | 5,080 | 387,400 |
| 2018/11/09 | 5,560 | 5,620 | 5,260 | 5,450 | 487,400 |
| 2018/11/08 | 5,150 | 5,560 | 5,070 | 5,460 | 705,300 |
| 2018/11/07 | 4,940 | 5,100 | 4,810 | 4,995 | 563,900 |
| 2018/11/06 | 4,870 | 5,060 | 4,745 | 4,820 | 461,700 |
| 2018/11/05 | 4,700 | 4,935 | 4,680 | 4,800 | 351,900 |
| 2018/11/02 | 4,590 | 4,850 | 4,550 | 4,800 | 518,600 |
| 2018/11/01 | 4,780 | 4,780 | 4,445 | 4,470 | 389,000 |
| 2018/10/31 | 4,750 | 4,815 | 4,585 | 4,745 | 415,700 |
| 2018/10/30 | 4,390 | 4,795 | 4,325 | 4,690 | 657,900 |
| 2018/10/29 | 4,495 | 4,645 | 4,395 | 4,455 | 541,500 |
| 2018/10/26 | 4,545 | 4,750 | 4,115 | 4,360 | 927,900 |
| 2018/10/25 | 4,385 | 4,495 | 4,165 | 4,200 | 548,700 |
| 2018/10/24 | 4,210 | 4,600 | 4,130 | 4,545 | 662,200 |
| 2018/10/23 | 4,165 | 4,260 | 3,995 | 4,105 | 229,000 |
| 2018/10/22 | 4,205 | 4,330 | 4,070 | 4,235 | 248,200 |
| 2018/10/19 | 4,200 | 4,380 | 4,160 | 4,255 | 418,300 |
| 2018/10/18 | 4,075 | 4,340 | 3,965 | 4,300 | 737,300 |
| 2018/10/17 | 4,060 | 4,615 | 3,945 | 4,170 | 2,011,100 |
| 2018/10/16 | 3,600 | 4,075 | 3,575 | 4,000 | 974,800 |
| 2018/10/15 | 3,475 | 3,550 | 3,380 | 3,405 | 295,400 |
| 2018/10/12 | 3,130 | 3,355 | 3,120 | 3,265 | 222,300 |
| 2018/10/11 | 3,280 | 3,390 | 3,105 | 3,230 | 333,800 |
| 2018/10/10 | 3,460 | 3,590 | 3,365 | 3,565 | 139,600 |
| 2018/10/09 | 3,555 | 3,600 | 3,435 | 3,450 | 156,500 |
| 2018/10/05 | 3,665 | 3,920 | 3,560 | 3,625 | 579,800 |
| 2018/10/04 | 3,615 | 3,830 | 3,530 | 3,675 | 527,000 |
| 2018/10/03 | 3,550 | 3,805 | 3,460 | 3,590 | 773,900 |
| 2018/10/02 | 3,365 | 3,610 | 3,130 | 3,485 | 608,900 |
| 2018/10/01 | 3,335 | 3,440 | 3,285 | 3,320 | 142,900 |
| 2018/09/28 | 3,265 | 3,285 | 3,200 | 3,280 | 81,400 |
| 2018/09/27 | 3,290 | 3,290 | 3,150 | 3,200 | 106,700 |
| 2018/09/26 | 3,160 | 3,295 | 3,150 | 3,285 | 138,500 |
| 2018/09/25 | 3,115 | 3,170 | 3,080 | 3,125 | 50,700 |
| 2018/09/21 | 3,120 | 3,185 | 3,030 | 3,095 | 83,700 |
| 2018/09/20 | 3,135 | 3,165 | 3,025 | 3,075 | 94,500 |
| 2018/09/19 | 3,290 | 3,290 | 3,155 | 3,160 | 82,000 |
| 2018/09/18 | 3,185 | 3,295 | 3,185 | 3,230 | 79,600 |
| 2018/09/14 | 3,165 | 3,245 | 3,075 | 3,185 | 103,000 |
| 2018/09/13 | 3,080 | 3,230 | 3,055 | 3,105 | 147,100 |
| 2018/09/12 | 3,265 | 3,270 | 3,035 | 3,090 | 175,500 |
| 2018/09/11 | 3,285 | 3,365 | 3,150 | 3,210 | 189,300 |
| 2018/09/10 | 3,410 | 3,555 | 3,250 | 3,300 | 357,500 |
| 2018/09/07 | 3,135 | 3,410 | 3,095 | 3,390 | 270,900 |
| 2018/09/06 | 3,355 | 3,400 | 3,190 | 3,200 | 341,000 |
| 2018/09/05 | 3,290 | 3,575 | 3,275 | 3,425 | 899,700 |
| 2018/09/04 | 3,320 | 3,475 | 3,210 | 3,220 | 978,000 |
| 2018/09/03 | 3,100 | 3,145 | 3,030 | 3,060 | 53,700 |
| 2018/08/31 | 2,995 | 3,190 | 2,995 | 3,100 | 101,700 |
| 2018/08/30 | 3,075 | 3,110 | 2,985 | 3,060 | 113,800 |
| 2018/08/29 | 2,891 | 3,040 | 2,872 | 3,030 | 111,200 |
| 2018/08/28 | 2,968 | 3,045 | 2,865 | 2,865 | 157,100 |
| 2018/08/27 | 2,918 | 2,966 | 2,895 | 2,946 | 68,900 |
| 2018/08/24 | 2,862 | 2,926 | 2,850 | 2,868 | 65,200 |
| 2018/08/23 | 2,806 | 2,885 | 2,796 | 2,881 | 56,900 |
| 2018/08/22 | 2,793 | 2,878 | 2,705 | 2,834 | 62,400 |
| 2018/08/21 | 2,886 | 2,891 | 2,764 | 2,772 | 91,500 |
| 2018/08/20 | 2,900 | 2,999 | 2,885 | 2,900 | 101,500 |
| 2018/08/17 | 2,800 | 2,920 | 2,764 | 2,846 | 93,500 |
| 2018/08/16 | 2,715 | 2,760 | 2,670 | 2,760 | 83,500 |
| 2018/08/15 | 2,849 | 2,895 | 2,770 | 2,802 | 90,300 |
| 2018/08/14 | 2,674 | 2,910 | 2,660 | 2,804 | 103,900 |
| 2018/08/13 | 2,686 | 2,706 | 2,577 | 2,630 | 117,600 |
| 2018/08/10 | 2,851 | 2,874 | 2,734 | 2,736 | 91,600 |
| 2018/08/09 | 2,865 | 2,946 | 2,810 | 2,832 | 95,500 |
| 2018/08/08 | 2,967 | 3,060 | 2,875 | 2,903 | 119,700 |
| 2018/08/07 | 2,826 | 2,970 | 2,768 | 2,917 | 126,200 |
| 2018/08/06 | 2,952 | 2,955 | 2,785 | 2,814 | 187,900 |
| 2018/08/03 | 3,050 | 3,170 | 2,981 | 2,988 | 180,400 |
| 2018/08/02 | 3,200 | 3,200 | 2,985 | 3,050 | 209,100 |
| 2018/08/01 | 3,260 | 3,290 | 3,120 | 3,215 | 151,600 |
| 2018/07/31 | 3,310 | 3,320 | 3,160 | 3,260 | 247,600 |
| 2018/07/30 | 3,055 | 3,360 | 3,020 | 3,325 | 498,500 |
| 2018/07/27 | 2,840 | 3,135 | 2,832 | 3,065 | 295,100 |
| 2018/07/26 | 2,980 | 3,060 | 2,870 | 2,887 | 225,600 |
| 2018/07/25 | 3,075 | 3,150 | 2,930 | 3,020 | 244,200 |
| 2018/07/24 | 2,898 | 3,075 | 2,861 | 3,060 | 497,300 |
| 2018/07/23 | 2,895 | 3,140 | 2,755 | 2,762 | 462,400 |
| 2018/07/20 | 2,638 | 2,990 | 2,600 | 2,975 | 329,300 |
| 2018/07/19 | 2,640 | 2,764 | 2,550 | 2,550 | 294,500 |
| 2018/07/18 | 2,466 | 2,584 | 2,450 | 2,579 | 120,300 |
| 2018/07/17 | 2,396 | 2,563 | 2,371 | 2,418 | 188,100 |
| 2018/07/13 | 2,446 | 2,623 | 2,380 | 2,580 | 207,400 |
| 2018/07/12 | 2,340 | 2,497 | 2,330 | 2,362 | 143,100 |
| 2018/07/11 | 2,406 | 2,428 | 2,306 | 2,350 | 112,400 |
| 2018/07/10 | 2,590 | 2,730 | 2,450 | 2,456 | 218,800 |
| 2018/07/09 | 2,350 | 2,838 | 2,350 | 2,560 | 510,600 |
| 2018/07/06 | 2,225 | 2,345 | 2,208 | 2,338 | 64,000 |
| 2018/07/05 | 2,407 | 2,479 | 2,200 | 2,226 | 127,300 |
| 2018/07/04 | 2,520 | 2,550 | 2,432 | 2,454 | 78,100 |
| 2018/07/03 | 2,626 | 2,730 | 2,502 | 2,595 | 124,600 |
| 2018/07/02 | 2,780 | 2,819 | 2,540 | 2,555 | 185,700 |
| 2018/06/29 | 2,450 | 2,874 | 2,430 | 2,830 | 330,200 |
| 2018/06/28 | 2,199 | 2,537 | 2,172 | 2,387 | 173,500 |
| 2018/06/27 | 2,199 | 2,200 | 2,116 | 2,149 | 39,500 |
| 2018/06/26 | 2,150 | 2,240 | 2,150 | 2,197 | 45,100 |
| 2018/06/25 | 2,400 | 2,400 | 2,202 | 2,202 | 66,900 |
| 2018/06/22 | 2,486 | 2,499 | 2,398 | 2,400 | 48,200 |
| 2018/06/21 | 2,540 | 2,560 | 2,512 | 2,512 | 24,700 |
| 2018/06/20 | 2,553 | 2,579 | 2,485 | 2,561 | 53,800 |
| 2018/06/19 | 2,689 | 2,749 | 2,540 | 2,603 | 37,600 |
| 2018/06/18 | 2,801 | 2,805 | 2,650 | 2,715 | 31,300 |
| 2018/06/15 | 2,887 | 2,887 | 2,806 | 2,818 | 33,300 |
| 2018/06/14 | 2,885 | 2,988 | 2,885 | 2,919 | 40,400 |
| 2018/06/13 | 2,880 | 2,940 | 2,805 | 2,878 | 75,500 |
| 2018/06/12 | 2,626 | 3,040 | 2,626 | 2,980 | 128,300 |
| 2018/06/11 | 2,629 | 2,654 | 2,571 | 2,622 | 43,700 |
| 2018/06/08 | 2,739 | 2,749 | 2,648 | 2,675 | 30,900 |
| 2018/06/07 | 2,740 | 2,760 | 2,720 | 2,720 | 20,400 |
| 2018/06/06 | 2,783 | 2,794 | 2,710 | 2,740 | 33,300 |
| 2018/06/05 | 2,823 | 2,823 | 2,781 | 2,793 | 28,000 |
| 2018/06/04 | 2,808 | 2,841 | 2,800 | 2,804 | 18,100 |
| 2018/06/01 | 2,777 | 2,885 | 2,770 | 2,801 | 18,900 |
| 2018/05/31 | 2,795 | 2,851 | 2,795 | 2,827 | 11,000 |
| 2018/05/30 | 2,797 | 2,850 | 2,764 | 2,793 | 21,500 |
| 2018/05/29 | 2,881 | 2,900 | 2,845 | 2,852 | 18,600 |
| 2018/05/28 | 2,863 | 2,919 | 2,863 | 2,900 | 14,500 |
| 2018/05/25 | 2,900 | 2,900 | 2,852 | 2,857 | 25,300 |
| 2018/05/24 | 2,970 | 2,995 | 2,900 | 2,920 | 24,700 |
| 2018/05/23 | 2,999 | 3,110 | 2,942 | 2,973 | 55,900 |
| 2018/05/22 | 2,989 | 3,015 | 2,948 | 2,970 | 23,100 |
| 2018/05/21 | 2,896 | 2,980 | 2,891 | 2,969 | 19,300 |
| 2018/05/18 | 2,899 | 2,934 | 2,875 | 2,896 | 19,200 |
| 2018/05/17 | 2,860 | 2,880 | 2,818 | 2,872 | 23,200 |
| 2018/05/16 | 2,880 | 2,922 | 2,852 | 2,852 | 39,600 |
| 2018/05/15 | 2,963 | 2,990 | 2,915 | 2,974 | 19,300 |
| 2018/05/14 | 3,025 | 3,055 | 2,900 | 2,913 | 36,600 |
| 2018/05/11 | 3,065 | 3,085 | 3,010 | 3,025 | 15,500 |
| 2018/05/10 | 3,070 | 3,115 | 3,035 | 3,065 | 29,900 |
| 2018/05/09 | 3,060 | 3,100 | 3,005 | 3,030 | 30,200 |
| 2018/05/08 | 2,975 | 3,050 | 2,975 | 3,050 | 17,800 |
| 2018/05/07 | 3,095 | 3,100 | 2,965 | 2,969 | 47,300 |
| 2018/05/02 | 3,025 | 3,140 | 2,983 | 3,050 | 93,700 |
| 2018/05/01 | 2,860 | 2,969 | 2,846 | 2,948 | 37,300 |
| 2018/04/27 | 2,875 | 2,875 | 2,820 | 2,854 | 26,900 |
| 2018/04/26 | 2,888 | 2,889 | 2,815 | 2,832 | 37,600 |
| 2018/04/25 | 2,841 | 2,900 | 2,820 | 2,849 | 33,500 |
| 2018/04/24 | 2,762 | 2,891 | 2,720 | 2,891 | 96,100 |
| 2018/04/23 | 2,919 | 2,958 | 2,762 | 2,774 | 100,400 |
| 2018/04/20 | 2,984 | 2,984 | 2,901 | 2,936 | 62,100 |
| 2018/04/19 | 3,015 | 3,150 | 3,005 | 3,025 | 105,200 |
| 2018/04/18 | 2,963 | 3,070 | 2,874 | 3,015 | 111,100 |
| 2018/04/17 | 3,010 | 3,025 | 2,701 | 2,963 | 287,700 |
| 2018/04/16 | 3,400 | 3,400 | 3,110 | 3,110 | 271,300 |
| 2018/04/13 | 3,770 | 3,835 | 3,675 | 3,810 | 40,900 |
| 2018/04/12 | 3,670 | 3,715 | 3,615 | 3,660 | 43,700 |
| 2018/04/11 | 3,750 | 3,815 | 3,720 | 3,740 | 30,100 |
| 2018/04/10 | 3,770 | 3,825 | 3,730 | 3,780 | 28,100 |
| 2018/04/09 | 3,705 | 3,835 | 3,705 | 3,810 | 33,700 |
| 2018/04/06 | 3,850 | 3,850 | 3,705 | 3,725 | 41,800 |
| 2018/04/05 | 3,940 | 3,940 | 3,810 | 3,820 | 39,200 |
| 2018/04/04 | 4,025 | 4,040 | 3,850 | 3,870 | 36,600 |
| 2018/04/03 | 3,910 | 4,000 | 3,810 | 3,915 | 42,300 |
| 2018/04/02 | 3,900 | 4,080 | 3,900 | 3,970 | 72,000 |
| 2018/03/30 | 3,830 | 3,950 | 3,790 | 3,900 | 59,400 |
| 2018/03/29 | 3,765 | 3,765 | 3,675 | 3,750 | 22,500 |
| 2018/03/28 | 3,700 | 3,745 | 3,625 | 3,695 | 32,300 |
| 2018/03/27 | 3,925 | 3,925 | 3,730 | 3,735 | 45,300 |
| 2018/03/26 | 3,700 | 3,850 | 3,545 | 3,785 | 54,400 |
| 2018/03/23 | 3,725 | 3,800 | 3,675 | 3,675 | 80,000 |
| 2018/03/22 | 3,990 | 3,990 | 3,890 | 3,905 | 32,200 |
| 2018/03/20 | 3,905 | 4,025 | 3,875 | 4,010 | 36,000 |
| 2018/03/19 | 4,120 | 4,200 | 3,920 | 3,965 | 55,100 |
| 2018/03/16 | 4,260 | 4,280 | 4,060 | 4,140 | 57,200 |
| 2018/03/15 | 4,335 | 4,400 | 4,250 | 4,250 | 119,900 |
| 2018/03/14 | 4,155 | 4,350 | 4,135 | 4,305 | 119,400 |
| 2018/03/13 | 4,000 | 4,250 | 4,000 | 4,225 | 78,400 |
| 2018/03/12 | 4,180 | 4,180 | 3,940 | 4,000 | 65,500 |
| 2018/03/09 | 4,250 | 4,380 | 4,055 | 4,060 | 326,300 |
| 2018/03/08 | 3,895 | 3,925 | 3,825 | 3,885 | 23,800 |
| 2018/03/07 | 3,805 | 3,960 | 3,805 | 3,845 | 28,100 |
| 2018/03/06 | 3,800 | 4,045 | 3,800 | 3,855 | 56,400 |
| 2018/03/05 | 4,000 | 4,000 | 3,675 | 3,750 | 91,300 |
| 2018/03/02 | 4,000 | 4,055 | 3,935 | 3,990 | 77,300 |
| 2018/03/01 | 4,200 | 4,200 | 4,070 | 4,110 | 57,100 |
| 2018/02/28 | 4,105 | 4,300 | 4,010 | 4,245 | 67,400 |
| 2018/02/27 | 4,270 | 4,350 | 4,020 | 4,110 | 145,800 |
| 2018/02/26 | 4,430 | 4,630 | 4,250 | 4,355 | 150,900 |
| 2018/02/26 | 1 -> 4.00 分割 | ||||
| 2018/02/23 | 17,760 | 18,030 | 17,610 | 17,920 | 42,200 |
| 2018/02/22 | 17,880 | 18,030 | 17,560 | 17,750 | 37,800 |
| 2018/02/21 | 17,790 | 17,900 | 17,490 | 17,690 | 46,600 |
| 2018/02/20 | 16,980 | 17,740 | 16,830 | 17,510 | 83,800 |
| 2018/02/19 | 15,310 | 17,650 | 15,200 | 17,000 | 111,700 |
| 2018/02/16 | 14,900 | 15,080 | 14,720 | 14,820 | 22,200 |
| 2018/02/15 | 14,970 | 15,200 | 14,600 | 14,800 | 25,000 |
| 2018/02/14 | 15,450 | 15,600 | 14,120 | 14,680 | 57,600 |
| 2018/02/13 | 14,900 | 15,770 | 14,860 | 15,120 | 49,000 |
| 2018/02/09 | 13,910 | 14,480 | 13,770 | 14,480 | 40,600 |
| 2018/02/08 | 14,890 | 15,190 | 14,730 | 14,810 | 26,400 |
| 2018/02/07 | 16,230 | 16,240 | 14,700 | 14,700 | 54,400 |
| 2018/02/06 | 14,680 | 15,990 | 14,070 | 15,030 | 119,500 |
| 2018/02/05 | 17,000 | 17,010 | 16,240 | 16,980 | 60,200 |
| 2018/02/02 | 17,920 | 18,120 | 17,190 | 17,600 | 64,800 |
| 2018/02/01 | 18,400 | 18,400 | 18,060 | 18,190 | 28,400 |
| 2018/01/31 | 18,000 | 18,480 | 17,890 | 18,100 | 39,800 |
| 2018/01/30 | 18,550 | 18,630 | 17,780 | 18,180 | 75,500 |
| 2018/01/29 | 18,960 | 19,190 | 18,450 | 18,570 | 97,600 |
| 2018/01/26 | 18,700 | 19,650 | 18,430 | 18,560 | 443,000 |
| 2018/01/25 | 18,200 | 18,770 | 18,200 | 18,310 | 53,700 |
| 2018/01/24 | 18,700 | 19,120 | 17,920 | 18,100 | 114,900 |
| 2018/01/23 | 17,720 | 18,700 | 17,600 | 18,600 | 102,900 |
| 2018/01/22 | 17,190 | 17,710 | 16,960 | 17,650 | 64,400 |
| 2018/01/19 | 17,500 | 17,700 | 16,800 | 17,070 | 85,800 |
| 2018/01/18 | 18,500 | 18,590 | 17,610 | 17,650 | 81,700 |
| 2018/01/17 | 18,890 | 19,260 | 18,210 | 18,300 | 175,400 |
| 2018/01/16 | 18,900 | 19,200 | 18,400 | 18,700 | 495,800 |
| 2018/01/15 | 17,200 | 17,370 | 16,750 | 16,790 | 85,700 |
| 2018/01/12 | 17,450 | 17,550 | 17,190 | 17,310 | 48,200 |
| 2018/01/11 | 17,710 | 18,380 | 17,190 | 17,650 | 103,800 |
| 2018/01/10 | 17,500 | 18,160 | 17,010 | 18,070 | 128,400 |
| 2018/01/09 | 18,730 | 18,730 | 17,180 | 17,770 | 172,000 |
| 2018/01/05 | 18,530 | 18,780 | 17,850 | 18,430 | 147,100 |
| 2018/01/04 | 19,800 | 19,890 | 18,500 | 18,820 | 307,300 |