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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,135 | 3,250 | 3,060 | 3,250 | 27,400 |
| 2015/12/29 | 3,150 | 3,180 | 3,095 | 3,160 | 28,500 |
| 2015/12/28 | 2,999 | 3,100 | 2,960 | 3,055 | 35,800 |
| 2015/12/25 | 3,210 | 3,220 | 2,993 | 3,020 | 96,400 |
| 2015/12/24 | 3,385 | 3,390 | 3,235 | 3,280 | 48,100 |
| 2015/12/22 | 3,480 | 3,480 | 3,370 | 3,400 | 38,800 |
| 2015/12/21 | 3,550 | 3,555 | 3,485 | 3,525 | 20,100 |
| 2015/12/18 | 3,640 | 3,665 | 3,545 | 3,555 | 31,300 |
| 2015/12/17 | 3,600 | 3,695 | 3,600 | 3,660 | 31,100 |
| 2015/12/16 | 3,555 | 3,600 | 3,535 | 3,555 | 25,600 |
| 2015/12/15 | 3,540 | 3,665 | 3,535 | 3,555 | 27,000 |
| 2015/12/14 | 3,480 | 3,620 | 3,405 | 3,570 | 58,000 |
| 2015/12/11 | 3,835 | 3,870 | 3,725 | 3,760 | 110,700 |
| 2015/12/10 | 3,915 | 4,045 | 3,915 | 3,975 | 60,100 |
| 2015/12/09 | 3,920 | 4,030 | 3,900 | 3,915 | 40,800 |
| 2015/12/08 | 3,990 | 4,040 | 3,830 | 3,850 | 54,900 |
| 2015/12/07 | 4,150 | 4,170 | 4,075 | 4,080 | 14,800 |
| 2015/12/04 | 4,185 | 4,200 | 4,105 | 4,150 | 14,800 |
| 2015/12/03 | 4,155 | 4,195 | 4,085 | 4,185 | 14,600 |
| 2015/12/02 | 4,130 | 4,200 | 4,090 | 4,185 | 28,000 |
| 2015/12/01 | 4,050 | 4,220 | 4,030 | 4,060 | 53,900 |
| 2015/11/30 | 4,000 | 4,025 | 3,940 | 4,000 | 8,100 |
| 2015/11/27 | 4,000 | 4,045 | 3,970 | 3,980 | 9,000 |
| 2015/11/26 | 4,150 | 4,150 | 4,000 | 4,000 | 19,300 |
| 2015/11/25 | 4,100 | 4,210 | 3,840 | 4,150 | 47,600 |
| 2015/11/24 | 4,585 | 4,585 | 4,115 | 4,165 | 177,800 |
| 2015/11/20 | 3,965 | 3,965 | 3,965 | 3,965 | 42,200 |
| 2015/11/19 | 3,270 | 3,270 | 3,250 | 3,265 | 3,400 |
| 2015/11/18 | 3,255 | 3,285 | 3,255 | 3,265 | 2,200 |
| 2015/11/17 | 3,290 | 3,310 | 3,260 | 3,275 | 2,500 |
| 2015/11/16 | 3,305 | 3,305 | 3,250 | 3,265 | 6,600 |
| 2015/11/13 | 3,270 | 3,295 | 3,265 | 3,295 | 4,500 |
| 2015/11/12 | 3,315 | 3,315 | 3,265 | 3,290 | 6,700 |
| 2015/11/11 | 3,330 | 3,360 | 3,305 | 3,325 | 5,600 |
| 2015/11/10 | 3,375 | 3,375 | 3,330 | 3,330 | 7,700 |
| 2015/11/09 | 3,435 | 3,445 | 3,370 | 3,380 | 3,800 |
| 2015/11/06 | 3,400 | 3,490 | 3,350 | 3,435 | 11,100 |
| 2015/11/05 | 3,350 | 3,380 | 3,300 | 3,370 | 11,500 |
| 2015/11/04 | 3,360 | 3,415 | 3,350 | 3,375 | 7,100 |
| 2015/11/02 | 3,360 | 3,415 | 3,360 | 3,370 | 8,300 |
| 2015/10/30 | 3,405 | 3,405 | 3,360 | 3,360 | 4,900 |
| 2015/10/29 | 3,465 | 3,485 | 3,410 | 3,410 | 4,600 |
| 2015/10/28 | 3,490 | 3,490 | 3,430 | 3,465 | 3,400 |
| 2015/10/27 | 3,380 | 3,470 | 3,380 | 3,460 | 4,100 |
| 2015/10/26 | 3,400 | 3,450 | 3,400 | 3,430 | 2,800 |
| 2015/10/23 | 3,385 | 3,385 | 3,330 | 3,370 | 2,500 |
| 2015/10/22 | 3,305 | 3,325 | 3,300 | 3,325 | 5,600 |
| 2015/10/21 | 3,330 | 3,355 | 3,315 | 3,325 | 4,800 |
| 2015/10/20 | 3,400 | 3,400 | 3,350 | 3,355 | 3,200 |
| 2015/10/19 | 3,430 | 3,440 | 3,360 | 3,370 | 5,700 |
| 2015/10/16 | 3,425 | 3,470 | 3,360 | 3,385 | 5,900 |
| 2015/10/15 | 3,350 | 3,420 | 3,310 | 3,355 | 6,300 |
| 2015/10/14 | 3,475 | 3,475 | 3,390 | 3,390 | 7,100 |
| 2015/10/13 | 3,600 | 3,600 | 3,455 | 3,475 | 8,700 |
| 2015/10/09 | 3,580 | 3,590 | 3,535 | 3,555 | 4,100 |
| 2015/10/08 | 3,560 | 3,580 | 3,510 | 3,510 | 3,100 |
| 2015/10/07 | 3,610 | 3,640 | 3,505 | 3,580 | 7,700 |
| 2015/10/06 | 3,600 | 3,680 | 3,580 | 3,645 | 6,300 |
| 2015/10/05 | 3,560 | 3,625 | 3,555 | 3,570 | 4,400 |
| 2015/10/02 | 3,530 | 3,550 | 3,510 | 3,550 | 4,100 |
| 2015/10/01 | 3,540 | 3,540 | 3,495 | 3,525 | 1,800 |
| 2015/09/30 | 3,550 | 3,565 | 3,485 | 3,500 | 5,200 |
| 2015/09/29 | 3,570 | 3,570 | 3,500 | 3,505 | 6,300 |
| 2015/09/28 | 3,580 | 3,640 | 3,530 | 3,530 | 6,000 |
| 2015/09/25 | 3,575 | 3,600 | 3,515 | 3,600 | 5,300 |
| 2015/09/24 | 3,500 | 3,545 | 3,500 | 3,540 | 5,600 |
| 2015/09/18 | 3,585 | 3,590 | 3,505 | 3,535 | 3,500 |
| 2015/09/17 | 3,550 | 3,595 | 3,545 | 3,545 | 4,600 |
| 2015/09/16 | 3,655 | 3,655 | 3,535 | 3,540 | 5,500 |
| 2015/09/15 | 3,605 | 3,620 | 3,535 | 3,585 | 4,200 |
| 2015/09/14 | 3,685 | 3,685 | 3,585 | 3,605 | 6,800 |
| 2015/09/11 | 3,555 | 3,615 | 3,535 | 3,555 | 6,600 |
| 2015/09/10 | 3,620 | 3,620 | 3,360 | 3,555 | 13,400 |
| 2015/09/09 | 3,545 | 3,655 | 3,520 | 3,655 | 22,200 |
| 2015/09/08 | 3,410 | 3,465 | 3,300 | 3,305 | 24,200 |
| 2015/09/07 | 3,575 | 3,610 | 3,400 | 3,540 | 14,900 |
| 2015/09/04 | 3,885 | 3,885 | 3,580 | 3,700 | 15,500 |
| 2015/09/03 | 3,830 | 3,895 | 3,815 | 3,885 | 7,700 |
| 2015/09/02 | 3,520 | 3,900 | 3,510 | 3,845 | 17,800 |
| 2015/09/01 | 3,835 | 3,890 | 3,720 | 3,730 | 12,400 |
| 2015/08/31 | 3,945 | 3,950 | 3,845 | 3,915 | 16,300 |
| 2015/08/28 | 4,000 | 4,000 | 3,880 | 3,900 | 19,400 |
| 2015/08/27 | 3,850 | 3,950 | 3,720 | 3,910 | 36,200 |
| 2015/08/26 | 3,600 | 3,645 | 3,300 | 3,580 | 36,700 |
| 2015/08/25 | 3,000 | 3,895 | 2,780 | 3,285 | 102,000 |
| 2015/08/24 | 3,795 | 3,795 | 3,305 | 3,345 | 43,200 |
| 2015/08/21 | 3,935 | 4,020 | 3,880 | 3,880 | 20,300 |
| 2015/08/20 | 3,975 | 3,975 | 3,900 | 3,935 | 9,800 |
| 2015/08/19 | 4,000 | 4,000 | 3,905 | 3,920 | 8,800 |
| 2015/08/18 | 4,005 | 4,025 | 3,920 | 4,000 | 11,400 |
| 2015/08/17 | 4,090 | 4,095 | 3,980 | 4,030 | 12,500 |
| 2015/08/14 | 3,930 | 3,995 | 3,850 | 3,980 | 14,900 |
| 2015/08/13 | 3,840 | 4,000 | 3,840 | 3,925 | 11,900 |
| 2015/08/12 | 3,975 | 3,995 | 3,850 | 3,890 | 29,200 |
| 2015/08/11 | 4,070 | 4,140 | 3,980 | 3,995 | 31,000 |
| 2015/08/10 | 4,330 | 4,330 | 4,000 | 4,040 | 67,000 |
| 2015/08/07 | 4,240 | 4,360 | 4,240 | 4,330 | 33,000 |
| 2015/08/06 | 4,300 | 4,390 | 4,215 | 4,290 | 41,500 |
| 2015/08/05 | 4,165 | 4,310 | 4,150 | 4,225 | 16,100 |
| 2015/08/04 | 4,395 | 4,395 | 4,130 | 4,200 | 35,700 |
| 2015/08/03 | 4,020 | 4,390 | 3,965 | 4,280 | 54,500 |
| 2015/07/31 | 4,035 | 4,050 | 3,925 | 3,990 | 9,900 |
| 2015/07/30 | 4,070 | 4,070 | 3,925 | 3,975 | 12,800 |
| 2015/07/29 | 4,165 | 4,165 | 3,950 | 3,965 | 17,700 |
| 2015/07/28 | 3,900 | 4,020 | 3,865 | 3,955 | 49,100 |
| 2015/07/27 | 4,250 | 4,270 | 3,965 | 4,000 | 51,400 |
| 2015/07/24 | 4,300 | 4,300 | 4,210 | 4,240 | 22,600 |
| 2015/07/23 | 4,365 | 4,365 | 4,205 | 4,300 | 37,500 |
| 2015/07/22 | 4,305 | 4,375 | 4,260 | 4,330 | 15,300 |
| 2015/07/21 | 4,355 | 4,450 | 4,330 | 4,380 | 23,700 |
| 2015/07/17 | 4,370 | 4,450 | 4,305 | 4,355 | 19,500 |
| 2015/07/16 | 4,585 | 4,585 | 4,355 | 4,370 | 28,000 |
| 2015/07/15 | 4,760 | 4,775 | 4,450 | 4,450 | 63,000 |
| 2015/07/14 | 4,400 | 4,650 | 4,400 | 4,640 | 83,100 |
| 2015/07/13 | 4,465 | 4,465 | 4,275 | 4,365 | 29,500 |
| 2015/07/10 | 4,420 | 4,485 | 4,245 | 4,255 | 44,900 |
| 2015/07/09 | 4,125 | 4,460 | 3,815 | 4,360 | 100,200 |
| 2015/07/08 | 4,595 | 4,610 | 4,200 | 4,405 | 114,400 |
| 2015/07/07 | 4,845 | 4,960 | 4,600 | 4,680 | 103,300 |
| 2015/07/06 | 4,550 | 5,070 | 4,525 | 4,775 | 129,700 |
| 2015/07/03 | 4,300 | 4,720 | 4,210 | 4,720 | 176,900 |
| 2015/07/02 | 5,290 | 5,300 | 4,555 | 4,650 | 269,400 |
| 2015/07/01 | 5,110 | 5,420 | 4,750 | 4,965 | 554,600 |
| 2015/06/30 | 4,400 | 4,730 | 4,250 | 4,730 | 383,600 |
| 2015/06/29 | 3,665 | 4,160 | 3,545 | 4,030 | 150,800 |
| 2015/06/26 | 3,860 | 4,445 | 3,815 | 3,945 | 498,200 |
| 2015/06/26 | 1 -> 4.00 分割 | ||||
| 2015/06/25 | 14,320 | 15,370 | 14,000 | 14,970 | 38,200 |
| 2015/06/24 | 12,870 | 15,460 | 12,790 | 14,580 | 142,300 |
| 2015/06/23 | 12,890 | 12,930 | 12,500 | 12,680 | 16,100 |
| 2015/06/22 | 12,400 | 12,590 | 12,200 | 12,550 | 17,300 |
| 2015/06/19 | 12,010 | 12,330 | 11,700 | 12,000 | 18,500 |
| 2015/06/18 | 12,300 | 12,370 | 11,350 | 11,590 | 30,300 |
| 2015/06/17 | 12,600 | 12,600 | 12,230 | 12,330 | 9,000 |
| 2015/06/16 | 12,960 | 12,960 | 12,180 | 12,470 | 35,700 |
| 2015/06/15 | 11,950 | 13,000 | 11,700 | 12,780 | 97,900 |
| 2015/06/12 | 11,720 | 12,000 | 11,310 | 11,650 | 35,400 |
| 2015/06/11 | 11,800 | 12,150 | 11,270 | 11,630 | 89,900 |
| 2015/06/10 | 10,650 | 10,650 | 9,930 | 10,000 | 19,500 |
| 2015/06/09 | 11,000 | 11,100 | 10,620 | 10,650 | 8,400 |
| 2015/06/08 | 11,000 | 11,190 | 11,000 | 11,000 | 2,500 |
| 2015/06/05 | 11,130 | 11,290 | 11,000 | 11,020 | 5,400 |
| 2015/06/04 | 11,160 | 11,290 | 11,090 | 11,270 | 3,600 |
| 2015/06/03 | 11,240 | 11,550 | 11,020 | 11,160 | 8,400 |
| 2015/06/02 | 11,800 | 11,830 | 11,180 | 11,590 | 11,900 |
| 2015/06/01 | 11,200 | 11,700 | 11,160 | 11,460 | 16,500 |
| 2015/05/29 | 10,750 | 11,900 | 10,550 | 10,820 | 37,400 |
| 2015/05/28 | 11,600 | 11,620 | 10,630 | 10,760 | 20,600 |
| 2015/05/27 | 11,900 | 12,330 | 11,180 | 11,340 | 45,200 |
| 2015/05/26 | 11,170 | 12,070 | 11,090 | 11,870 | 61,000 |
| 2015/05/25 | 10,630 | 11,660 | 10,420 | 10,980 | 68,100 |
| 2015/05/22 | 10,000 | 11,190 | 9,870 | 10,740 | 55,500 |
| 2015/05/21 | 10,200 | 10,300 | 9,610 | 9,800 | 42,700 |
| 2015/05/20 | 8,760 | 10,180 | 8,700 | 10,180 | 86,900 |
| 2015/05/19 | 8,610 | 8,840 | 8,520 | 8,680 | 10,400 |
| 2015/05/18 | 8,690 | 8,700 | 8,370 | 8,690 | 8,200 |
| 2015/05/15 | 8,100 | 8,740 | 8,050 | 8,690 | 28,000 |
| 2015/05/14 | 8,220 | 8,360 | 8,220 | 8,320 | 5,100 |
| 2015/05/13 | 8,160 | 8,350 | 8,160 | 8,350 | 5,000 |
| 2015/05/12 | 8,250 | 8,350 | 8,140 | 8,170 | 2,800 |
| 2015/05/11 | 8,210 | 8,360 | 8,110 | 8,290 | 3,800 |
| 2015/05/08 | 8,160 | 8,210 | 8,080 | 8,150 | 4,100 |
| 2015/05/07 | 8,280 | 8,280 | 8,100 | 8,100 | 2,900 |
| 2015/05/01 | 8,150 | 8,200 | 8,000 | 8,060 | 5,500 |
| 2015/04/30 | 8,210 | 8,210 | 8,070 | 8,170 | 4,900 |
| 2015/04/28 | 8,210 | 8,400 | 8,200 | 8,270 | 4,600 |
| 2015/04/27 | 8,300 | 8,590 | 8,240 | 8,370 | 15,300 |
| 2015/04/24 | 8,110 | 8,360 | 8,110 | 8,300 | 6,900 |
| 2015/04/23 | 8,370 | 8,370 | 8,110 | 8,170 | 3,900 |
| 2015/04/22 | 8,370 | 8,440 | 8,330 | 8,370 | 5,300 |
| 2015/04/21 | 8,500 | 8,500 | 8,300 | 8,370 | 12,500 |
| 2015/04/20 | 7,990 | 8,400 | 7,910 | 8,380 | 13,100 |
| 2015/04/17 | 8,050 | 8,160 | 7,980 | 7,990 | 5,400 |
| 2015/04/16 | 8,180 | 8,180 | 8,000 | 8,050 | 5,400 |
| 2015/04/15 | 8,400 | 8,420 | 7,960 | 8,060 | 12,100 |
| 2015/04/14 | 7,980 | 8,410 | 7,940 | 8,270 | 22,000 |
| 2015/04/13 | 7,910 | 7,950 | 7,810 | 7,820 | 8,800 |
| 2015/04/10 | 8,300 | 8,300 | 7,920 | 7,940 | 18,400 |
| 2015/04/09 | 8,490 | 9,100 | 8,100 | 8,320 | 87,600 |
| 2015/04/08 | 7,530 | 8,540 | 7,530 | 8,310 | 75,600 |
| 2015/04/07 | 7,150 | 7,500 | 7,130 | 7,310 | 15,900 |
| 2015/04/06 | 7,500 | 7,540 | 7,150 | 7,450 | 14,900 |
| 2015/04/03 | 7,910 | 7,920 | 7,730 | 7,740 | 13,700 |
| 2015/04/02 | 8,090 | 8,260 | 7,900 | 7,990 | 11,000 |
| 2015/04/01 | 8,060 | 8,100 | 7,900 | 8,010 | 12,200 |
| 2015/03/31 | 8,440 | 8,440 | 8,060 | 8,110 | 20,800 |
| 2015/03/30 | 8,510 | 8,590 | 8,290 | 8,440 | 13,300 |
| 2015/03/27 | 8,390 | 8,700 | 8,070 | 8,390 | 44,200 |
| 2015/03/26 | 8,700 | 8,700 | 8,100 | 8,200 | 64,200 |
| 2015/03/25 | 8,200 | 9,460 | 8,020 | 9,050 | 137,000 |
| 2015/03/24 | 7,850 | 8,380 | 7,820 | 7,960 | 51,000 |
| 2015/03/23 | 8,500 | 8,670 | 7,840 | 8,000 | 53,000 |
| 2015/03/20 | 8,700 | 8,880 | 8,210 | 8,500 | 40,100 |
| 2015/03/19 | 10,000 | 10,000 | 8,610 | 8,920 | 77,100 |
| 2015/03/18 | 10,700 | 11,000 | 9,850 | 9,960 | 54,100 |
| 2015/03/17 | 10,870 | 12,260 | 9,900 | 10,400 | 231,200 |
| 2015/03/16 | 9,870 | 11,050 | 9,400 | 10,430 | 138,300 |
| 2015/03/13 | 12,010 | 13,700 | 11,070 | 11,070 | 344,700 |
| 2015/03/12 | 10,100 | 11,000 | 10,010 | 11,000 | 111,300 |
| 2015/03/11 | 7,990 | 9,500 | 7,700 | 9,500 | 133,300 |
| 2015/03/10 | 9,850 | 10,900 | 7,980 | 8,000 | 206,900 |
| 2015/03/09 | 8,650 | 9,400 | 7,920 | 9,400 | 152,200 |
| 2015/03/06 | 7,150 | 7,900 | 7,150 | 7,900 | 90,100 |
| 2015/03/05 | 5,940 | 6,900 | 5,940 | 6,900 | 24,400 |
| 2015/03/04 | 5,910 | 5,990 | 5,890 | 5,900 | 2,500 |
| 2015/03/03 | 6,060 | 6,060 | 5,850 | 5,980 | 4,200 |
| 2015/03/02 | 6,030 | 6,080 | 5,830 | 5,960 | 7,300 |
| 2015/02/27 | 5,780 | 6,180 | 5,670 | 6,000 | 20,100 |
| 2015/02/26 | 5,600 | 5,800 | 5,590 | 5,790 | 10,400 |
| 2015/02/25 | 5,410 | 5,560 | 5,410 | 5,520 | 5,300 |
| 2015/02/24 | 5,370 | 5,500 | 5,350 | 5,410 | 3,400 |
| 2015/02/23 | 5,550 | 5,550 | 5,320 | 5,370 | 7,500 |
| 2015/02/20 | 5,320 | 5,520 | 5,300 | 5,400 | 8,200 |
| 2015/02/19 | 5,320 | 5,370 | 5,260 | 5,320 | 4,500 |
| 2015/02/18 | 5,320 | 5,330 | 5,230 | 5,330 | 4,700 |
| 2015/02/17 | 5,250 | 5,270 | 5,160 | 5,270 | 3,400 |
| 2015/02/16 | 5,450 | 5,450 | 5,230 | 5,300 | 2,300 |
| 2015/02/13 | 5,400 | 5,400 | 5,050 | 5,250 | 6,600 |
| 2015/02/12 | 5,530 | 5,530 | 5,280 | 5,490 | 6,100 |
| 2015/02/10 | 5,230 | 5,350 | 5,100 | 5,230 | 3,300 |
| 2015/02/09 | 5,300 | 5,400 | 5,200 | 5,350 | 4,700 |
| 2015/02/06 | 5,590 | 5,870 | 5,300 | 5,300 | 22,100 |
| 2015/02/05 | 5,130 | 5,460 | 5,120 | 5,420 | 12,800 |
| 2015/02/04 | 4,900 | 5,210 | 4,890 | 5,130 | 13,900 |
| 2015/02/03 | 4,985 | 5,000 | 4,650 | 4,810 | 15,200 |
| 2015/02/02 | 4,810 | 4,810 | 4,615 | 4,615 | 10,000 |
| 2015/01/30 | 5,030 | 5,100 | 4,810 | 4,855 | 13,500 |
| 2015/01/29 | 5,300 | 5,550 | 4,835 | 5,130 | 25,000 |
| 2015/01/28 | 5,100 | 5,290 | 5,060 | 5,200 | 6,900 |
| 2015/01/27 | 4,710 | 5,300 | 4,660 | 5,200 | 17,800 |
| 2015/01/26 | 4,570 | 5,100 | 4,570 | 5,050 | 17,000 |
| 2015/01/23 | 4,590 | 4,590 | 4,530 | 4,570 | 2,200 |
| 2015/01/22 | 4,525 | 4,595 | 4,525 | 4,590 | 2,200 |
| 2015/01/21 | 4,590 | 4,600 | 4,540 | 4,600 | 3,500 |
| 2015/01/20 | 4,595 | 4,600 | 4,520 | 4,520 | 1,800 |
| 2015/01/19 | 4,590 | 4,590 | 4,500 | 4,515 | 1,900 |
| 2015/01/16 | 4,555 | 4,555 | 4,340 | 4,485 | 3,000 |
| 2015/01/15 | 4,320 | 4,380 | 4,310 | 4,345 | 2,100 |
| 2015/01/14 | 4,385 | 4,470 | 4,325 | 4,345 | 3,500 |
| 2015/01/13 | 4,600 | 4,665 | 4,200 | 4,385 | 15,200 |
| 2015/01/09 | 4,665 | 4,980 | 4,510 | 4,580 | 11,600 |
| 2015/01/08 | 5,150 | 5,150 | 4,450 | 4,665 | 27,300 |
| 2015/01/07 | 4,560 | 5,190 | 4,500 | 5,100 | 85,900 |
| 2015/01/06 | 4,340 | 4,510 | 4,250 | 4,490 | 9,200 |
| 2015/01/05 | 4,010 | 4,610 | 4,000 | 4,380 | 20,300 |