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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,233 | 1,268 | 1,228 | 1,238 | 69,100 |
| 2018/12/27 | 1,210 | 1,232 | 1,177 | 1,230 | 97,600 |
| 2018/12/26 | 1,098 | 1,132 | 1,089 | 1,123 | 75,000 |
| 2018/12/25 | 1,102 | 1,140 | 1,091 | 1,110 | 109,100 |
| 2018/12/21 | 1,158 | 1,165 | 1,127 | 1,149 | 94,500 |
| 2018/12/20 | 1,201 | 1,206 | 1,156 | 1,174 | 82,100 |
| 2018/12/19 | 1,180 | 1,221 | 1,174 | 1,206 | 65,000 |
| 2018/12/18 | 1,200 | 1,202 | 1,173 | 1,184 | 88,500 |
| 2018/12/17 | 1,252 | 1,260 | 1,215 | 1,231 | 85,700 |
| 2018/12/14 | 1,311 | 1,330 | 1,258 | 1,260 | 128,700 |
| 2018/12/13 | 1,340 | 1,340 | 1,307 | 1,330 | 59,500 |
| 2018/12/12 | 1,332 | 1,344 | 1,304 | 1,340 | 69,400 |
| 2018/12/11 | 1,350 | 1,361 | 1,312 | 1,313 | 61,900 |
| 2018/12/10 | 1,351 | 1,356 | 1,324 | 1,335 | 78,100 |
| 2018/12/07 | 1,369 | 1,387 | 1,332 | 1,381 | 105,000 |
| 2018/12/06 | 1,420 | 1,420 | 1,357 | 1,369 | 101,700 |
| 2018/12/05 | 1,400 | 1,470 | 1,385 | 1,428 | 170,800 |
| 2018/12/04 | 1,390 | 1,410 | 1,377 | 1,385 | 104,700 |
| 2018/12/03 | 1,390 | 1,393 | 1,347 | 1,383 | 94,800 |
| 2018/11/30 | 1,376 | 1,391 | 1,358 | 1,387 | 54,700 |
| 2018/11/29 | 1,395 | 1,409 | 1,365 | 1,387 | 85,900 |
| 2018/11/28 | 1,370 | 1,393 | 1,348 | 1,388 | 86,300 |
| 2018/11/27 | 1,352 | 1,368 | 1,324 | 1,356 | 94,100 |
| 2018/11/26 | 1,378 | 1,379 | 1,310 | 1,348 | 134,300 |
| 2018/11/22 | 1,391 | 1,402 | 1,357 | 1,378 | 52,900 |
| 2018/11/21 | 1,363 | 1,405 | 1,334 | 1,387 | 79,300 |
| 2018/11/20 | 1,410 | 1,410 | 1,364 | 1,392 | 138,200 |
| 2018/11/19 | 1,468 | 1,494 | 1,415 | 1,421 | 101,000 |
| 2018/11/16 | 1,545 | 1,565 | 1,447 | 1,459 | 142,700 |
| 2018/11/15 | 1,563 | 1,687 | 1,561 | 1,575 | 233,400 |
| 2018/11/14 | 1,573 | 1,586 | 1,517 | 1,523 | 84,100 |
| 2018/11/13 | 1,506 | 1,570 | 1,484 | 1,555 | 97,700 |
| 2018/11/12 | 1,547 | 1,554 | 1,522 | 1,533 | 48,100 |
| 2018/11/09 | 1,537 | 1,560 | 1,524 | 1,545 | 45,400 |
| 2018/11/08 | 1,510 | 1,538 | 1,510 | 1,537 | 42,400 |
| 2018/11/07 | 1,527 | 1,530 | 1,482 | 1,485 | 68,300 |
| 2018/11/06 | 1,530 | 1,545 | 1,499 | 1,513 | 33,300 |
| 2018/11/05 | 1,500 | 1,527 | 1,484 | 1,513 | 37,600 |
| 2018/11/02 | 1,486 | 1,507 | 1,477 | 1,507 | 55,100 |
| 2018/11/01 | 1,497 | 1,504 | 1,468 | 1,485 | 74,700 |
| 2018/10/31 | 1,485 | 1,506 | 1,458 | 1,499 | 84,400 |
| 2018/10/30 | 1,435 | 1,473 | 1,394 | 1,472 | 99,000 |
| 2018/10/29 | 1,504 | 1,533 | 1,434 | 1,436 | 78,900 |
| 2018/10/26 | 1,578 | 1,583 | 1,501 | 1,503 | 96,400 |
| 2018/10/25 | 1,575 | 1,589 | 1,551 | 1,557 | 85,000 |
| 2018/10/24 | 1,627 | 1,634 | 1,593 | 1,619 | 35,400 |
| 2018/10/23 | 1,634 | 1,634 | 1,587 | 1,613 | 61,700 |
| 2018/10/22 | 1,638 | 1,674 | 1,618 | 1,660 | 74,700 |
| 2018/10/19 | 1,600 | 1,627 | 1,570 | 1,624 | 55,100 |
| 2018/10/18 | 1,620 | 1,639 | 1,607 | 1,613 | 42,100 |
| 2018/10/17 | 1,614 | 1,645 | 1,606 | 1,619 | 54,200 |
| 2018/10/16 | 1,635 | 1,648 | 1,567 | 1,583 | 80,900 |
| 2018/10/15 | 1,687 | 1,710 | 1,624 | 1,633 | 80,000 |
| 2018/10/12 | 1,693 | 1,711 | 1,671 | 1,675 | 90,400 |
| 2018/10/11 | 1,696 | 1,735 | 1,641 | 1,713 | 171,700 |
| 2018/10/10 | 1,785 | 1,816 | 1,730 | 1,776 | 97,600 |
| 2018/10/09 | 1,788 | 1,800 | 1,751 | 1,791 | 77,000 |
| 2018/10/05 | 1,750 | 1,821 | 1,736 | 1,789 | 96,600 |
| 2018/10/04 | 1,739 | 1,762 | 1,709 | 1,761 | 93,700 |
| 2018/10/03 | 1,768 | 1,768 | 1,705 | 1,732 | 120,200 |
| 2018/10/02 | 1,816 | 1,822 | 1,752 | 1,769 | 125,700 |
| 2018/10/01 | 1,890 | 1,890 | 1,765 | 1,829 | 224,500 |
| 2018/09/28 | 1,827 | 1,900 | 1,804 | 1,895 | 207,300 |
| 2018/09/27 | 1,814 | 1,820 | 1,759 | 1,820 | 103,600 |
| 2018/09/26 | 1,727 | 1,848 | 1,725 | 1,817 | 195,900 |
| 2018/09/25 | 1,695 | 1,719 | 1,672 | 1,719 | 73,100 |
| 2018/09/21 | 1,686 | 1,698 | 1,652 | 1,693 | 69,000 |
| 2018/09/20 | 1,681 | 1,715 | 1,650 | 1,703 | 65,300 |
| 2018/09/19 | 1,686 | 1,689 | 1,645 | 1,681 | 76,200 |
| 2018/09/18 | 1,676 | 1,693 | 1,644 | 1,684 | 86,400 |
| 2018/09/14 | 1,652 | 1,670 | 1,621 | 1,655 | 79,200 |
| 2018/09/13 | 1,660 | 1,661 | 1,604 | 1,651 | 97,500 |
| 2018/09/12 | 1,660 | 1,679 | 1,621 | 1,668 | 74,300 |
| 2018/09/11 | 1,634 | 1,648 | 1,609 | 1,648 | 57,900 |
| 2018/09/10 | 1,595 | 1,634 | 1,590 | 1,617 | 49,400 |
| 2018/09/07 | 1,625 | 1,638 | 1,572 | 1,611 | 78,500 |
| 2018/09/06 | 1,640 | 1,666 | 1,614 | 1,635 | 99,600 |
| 2018/09/05 | 1,700 | 1,750 | 1,692 | 1,704 | 158,300 |
| 2018/09/04 | 1,637 | 1,653 | 1,598 | 1,629 | 70,300 |
| 2018/09/03 | 1,688 | 1,707 | 1,626 | 1,634 | 60,600 |
| 2018/08/31 | 1,700 | 1,705 | 1,657 | 1,677 | 92,000 |
| 2018/08/30 | 1,710 | 1,745 | 1,693 | 1,723 | 116,600 |
| 2018/08/29 | 1,681 | 1,694 | 1,651 | 1,657 | 37,300 |
| 2018/08/28 | 1,720 | 1,736 | 1,672 | 1,679 | 59,400 |
| 2018/08/27 | 1,689 | 1,797 | 1,672 | 1,739 | 165,200 |
| 2018/08/24 | 1,616 | 1,658 | 1,597 | 1,649 | 46,900 |
| 2018/08/23 | 1,611 | 1,644 | 1,594 | 1,602 | 62,000 |
| 2018/08/22 | 1,610 | 1,610 | 1,570 | 1,588 | 53,000 |
| 2018/08/21 | 1,657 | 1,657 | 1,584 | 1,606 | 82,000 |
| 2018/08/20 | 1,671 | 1,675 | 1,608 | 1,658 | 55,400 |
| 2018/08/17 | 1,678 | 1,700 | 1,646 | 1,659 | 39,000 |
| 2018/08/16 | 1,710 | 1,711 | 1,633 | 1,662 | 74,400 |
| 2018/08/15 | 1,686 | 1,717 | 1,645 | 1,707 | 84,500 |
| 2018/08/14 | 1,702 | 1,721 | 1,670 | 1,688 | 97,400 |
| 2018/08/13 | 1,690 | 1,750 | 1,642 | 1,729 | 131,000 |
| 2018/08/10 | 1,678 | 1,750 | 1,586 | 1,700 | 358,900 |
| 2018/08/09 | 1,515 | 1,525 | 1,484 | 1,488 | 28,800 |
| 2018/08/08 | 1,509 | 1,535 | 1,509 | 1,515 | 14,000 |
| 2018/08/07 | 1,505 | 1,510 | 1,503 | 1,510 | 5,600 |
| 2018/08/06 | 1,508 | 1,508 | 1,497 | 1,501 | 5,100 |
| 2018/08/03 | 1,507 | 1,517 | 1,492 | 1,493 | 8,300 |
| 2018/08/02 | 1,502 | 1,514 | 1,502 | 1,507 | 6,600 |
| 2018/08/01 | 1,503 | 1,506 | 1,477 | 1,502 | 26,300 |
| 2018/07/31 | 1,502 | 1,508 | 1,501 | 1,502 | 8,100 |
| 2018/07/30 | 1,535 | 1,543 | 1,512 | 1,512 | 55,000 |
| 2018/07/27 | 1,543 | 1,545 | 1,526 | 1,537 | 15,300 |
| 2018/07/26 | 1,509 | 1,544 | 1,509 | 1,532 | 18,200 |
| 2018/07/25 | 1,515 | 1,527 | 1,495 | 1,509 | 14,600 |
| 2018/07/24 | 1,530 | 1,542 | 1,515 | 1,520 | 11,200 |
| 2018/07/23 | 1,500 | 1,530 | 1,480 | 1,529 | 21,600 |
| 2018/07/20 | 1,509 | 1,524 | 1,500 | 1,511 | 7,000 |
| 2018/07/19 | 1,530 | 1,530 | 1,503 | 1,509 | 8,800 |
| 2018/07/18 | 1,535 | 1,535 | 1,500 | 1,521 | 10,500 |
| 2018/07/17 | 1,511 | 1,529 | 1,504 | 1,517 | 17,100 |
| 2018/07/13 | 1,500 | 1,520 | 1,495 | 1,502 | 11,300 |
| 2018/07/12 | 1,507 | 1,524 | 1,497 | 1,500 | 14,800 |
| 2018/07/11 | 1,495 | 1,524 | 1,484 | 1,521 | 12,900 |
| 2018/07/10 | 1,535 | 1,535 | 1,480 | 1,491 | 21,000 |
| 2018/07/09 | 1,528 | 1,560 | 1,520 | 1,542 | 27,500 |
| 2018/07/06 | 1,502 | 1,539 | 1,487 | 1,527 | 33,900 |
| 2018/07/05 | 1,484 | 1,490 | 1,469 | 1,481 | 12,500 |
| 2018/07/04 | 1,480 | 1,485 | 1,467 | 1,470 | 11,700 |
| 2018/07/03 | 1,468 | 1,506 | 1,468 | 1,475 | 23,800 |
| 2018/07/02 | 1,500 | 1,508 | 1,466 | 1,468 | 11,200 |
| 2018/06/29 | 1,500 | 1,510 | 1,498 | 1,502 | 9,700 |
| 2018/06/28 | 1,510 | 1,528 | 1,492 | 1,496 | 16,600 |
| 2018/06/27 | 1,470 | 1,543 | 1,470 | 1,531 | 17,800 |
| 2018/06/26 | 1,469 | 1,484 | 1,453 | 1,461 | 13,500 |
| 2018/06/25 | 1,560 | 1,560 | 1,471 | 1,486 | 16,500 |
| 2018/06/22 | 1,534 | 1,560 | 1,534 | 1,559 | 35,800 |
| 2018/06/21 | 1,508 | 1,547 | 1,508 | 1,534 | 18,900 |
| 2018/06/20 | 1,522 | 1,522 | 1,467 | 1,507 | 15,500 |
| 2018/06/19 | 1,542 | 1,543 | 1,484 | 1,511 | 22,000 |
| 2018/06/18 | 1,560 | 1,560 | 1,525 | 1,554 | 24,600 |
| 2018/06/15 | 1,550 | 1,557 | 1,542 | 1,556 | 12,900 |
| 2018/06/14 | 1,548 | 1,554 | 1,542 | 1,552 | 14,100 |
| 2018/06/13 | 1,530 | 1,554 | 1,530 | 1,549 | 27,400 |
| 2018/06/12 | 1,530 | 1,538 | 1,526 | 1,528 | 17,800 |
| 2018/06/11 | 1,529 | 1,530 | 1,518 | 1,524 | 14,400 |
| 2018/06/08 | 1,539 | 1,540 | 1,516 | 1,517 | 26,300 |
| 2018/06/07 | 1,510 | 1,545 | 1,505 | 1,536 | 56,400 |
| 2018/06/06 | 1,506 | 1,509 | 1,498 | 1,502 | 7,800 |
| 2018/06/05 | 1,510 | 1,518 | 1,495 | 1,515 | 24,700 |
| 2018/06/04 | 1,510 | 1,517 | 1,501 | 1,511 | 19,800 |
| 2018/06/01 | 1,494 | 1,513 | 1,493 | 1,507 | 23,100 |
| 2018/05/31 | 1,500 | 1,504 | 1,490 | 1,496 | 16,400 |
| 2018/05/30 | 1,498 | 1,515 | 1,491 | 1,493 | 18,300 |
| 2018/05/29 | 1,500 | 1,505 | 1,485 | 1,504 | 18,100 |
| 2018/05/28 | 1,495 | 1,518 | 1,495 | 1,500 | 17,900 |
| 2018/05/25 | 1,478 | 1,503 | 1,478 | 1,495 | 12,600 |
| 2018/05/24 | 1,483 | 1,508 | 1,476 | 1,478 | 21,200 |
| 2018/05/23 | 1,502 | 1,508 | 1,476 | 1,483 | 12,500 |
| 2018/05/22 | 1,457 | 1,517 | 1,457 | 1,497 | 38,500 |
| 2018/05/21 | 1,436 | 1,459 | 1,436 | 1,457 | 11,400 |
| 2018/05/18 | 1,445 | 1,445 | 1,422 | 1,436 | 35,600 |
| 2018/05/17 | 1,443 | 1,448 | 1,436 | 1,442 | 8,500 |
| 2018/05/16 | 1,462 | 1,464 | 1,428 | 1,437 | 18,700 |
| 2018/05/15 | 1,424 | 1,467 | 1,421 | 1,460 | 22,600 |
| 2018/05/14 | 1,408 | 1,426 | 1,403 | 1,422 | 11,600 |
| 2018/05/11 | 1,443 | 1,444 | 1,331 | 1,405 | 86,900 |
| 2018/05/10 | 1,506 | 1,519 | 1,470 | 1,472 | 39,300 |
| 2018/05/09 | 1,476 | 1,535 | 1,472 | 1,519 | 47,000 |
| 2018/05/08 | 1,470 | 1,500 | 1,469 | 1,499 | 32,800 |
| 2018/05/07 | 1,460 | 1,475 | 1,450 | 1,470 | 13,800 |
| 2018/05/02 | 1,433 | 1,465 | 1,432 | 1,456 | 13,900 |
| 2018/05/01 | 1,445 | 1,449 | 1,433 | 1,437 | 8,400 |
| 2018/04/27 | 1,448 | 1,451 | 1,437 | 1,445 | 14,600 |
| 2018/04/26 | 1,445 | 1,459 | 1,440 | 1,448 | 14,300 |
| 2018/04/25 | 1,448 | 1,452 | 1,436 | 1,449 | 6,900 |
| 2018/04/24 | 1,442 | 1,455 | 1,434 | 1,449 | 14,000 |
| 2018/04/23 | 1,480 | 1,480 | 1,438 | 1,442 | 17,700 |
| 2018/04/20 | 1,461 | 1,478 | 1,456 | 1,459 | 27,900 |
| 2018/04/19 | 1,479 | 1,479 | 1,440 | 1,465 | 20,700 |
| 2018/04/18 | 1,415 | 1,580 | 1,415 | 1,479 | 141,200 |
| 2018/04/17 | 1,424 | 1,429 | 1,410 | 1,427 | 11,700 |
| 2018/04/16 | 1,410 | 1,425 | 1,402 | 1,413 | 8,900 |
| 2018/04/13 | 1,435 | 1,435 | 1,408 | 1,410 | 15,500 |
| 2018/04/12 | 1,415 | 1,442 | 1,412 | 1,439 | 24,200 |
| 2018/04/11 | 1,400 | 1,415 | 1,379 | 1,413 | 34,400 |
| 2018/04/10 | 1,408 | 1,408 | 1,366 | 1,377 | 23,100 |
| 2018/04/09 | 1,350 | 1,409 | 1,346 | 1,403 | 54,900 |
| 2018/04/06 | 1,348 | 1,367 | 1,330 | 1,362 | 26,000 |
| 2018/04/05 | 1,351 | 1,351 | 1,315 | 1,345 | 16,300 |
| 2018/04/04 | 1,383 | 1,385 | 1,321 | 1,329 | 31,600 |
| 2018/04/03 | 1,368 | 1,368 | 1,332 | 1,362 | 25,200 |
| 2018/04/02 | 1,370 | 1,375 | 1,340 | 1,373 | 38,300 |
| 2018/03/30 | 1,350 | 1,385 | 1,348 | 1,370 | 28,400 |
| 2018/03/29 | 1,352 | 1,359 | 1,302 | 1,351 | 35,400 |
| 2018/03/28 | 1,281 | 1,341 | 1,281 | 1,341 | 25,000 |
| 2018/03/27 | 1,300 | 1,321 | 1,281 | 1,311 | 23,000 |
| 2018/03/26 | 1,285 | 1,285 | 1,241 | 1,275 | 30,000 |
| 2018/03/23 | 1,301 | 1,307 | 1,291 | 1,297 | 15,300 |
| 2018/03/22 | 1,340 | 1,340 | 1,300 | 1,329 | 20,700 |
| 2018/03/20 | 1,291 | 1,359 | 1,286 | 1,346 | 25,600 |
| 2018/03/19 | 1,300 | 1,340 | 1,276 | 1,317 | 18,900 |
| 2018/03/16 | 1,360 | 1,360 | 1,300 | 1,311 | 33,300 |
| 2018/03/15 | 1,368 | 1,368 | 1,340 | 1,345 | 12,900 |
| 2018/03/14 | 1,364 | 1,384 | 1,360 | 1,370 | 15,000 |
| 2018/03/13 | 1,353 | 1,373 | 1,346 | 1,372 | 16,900 |
| 2018/03/12 | 1,342 | 1,362 | 1,334 | 1,351 | 28,500 |
| 2018/03/09 | 1,384 | 1,384 | 1,339 | 1,343 | 22,900 |
| 2018/03/08 | 1,389 | 1,389 | 1,352 | 1,368 | 22,500 |
| 2018/03/07 | 1,333 | 1,400 | 1,325 | 1,373 | 68,900 |
| 2018/03/06 | 1,298 | 1,365 | 1,290 | 1,338 | 92,200 |
| 2018/03/05 | 1,305 | 1,307 | 1,237 | 1,238 | 30,000 |
| 2018/03/02 | 1,346 | 1,346 | 1,298 | 1,299 | 46,900 |
| 2018/03/01 | 1,317 | 1,412 | 1,294 | 1,363 | 155,900 |
| 2018/02/28 | 1,248 | 1,292 | 1,240 | 1,287 | 80,900 |
| 2018/02/27 | 1,227 | 1,235 | 1,225 | 1,233 | 17,000 |
| 2018/02/26 | 1,217 | 1,223 | 1,198 | 1,211 | 28,500 |
| 2018/02/23 | 1,180 | 1,192 | 1,179 | 1,188 | 25,900 |
| 2018/02/22 | 1,193 | 1,199 | 1,170 | 1,180 | 41,800 |
| 2018/02/21 | 1,195 | 1,229 | 1,185 | 1,187 | 30,700 |
| 2018/02/20 | 1,177 | 1,218 | 1,177 | 1,194 | 49,500 |
| 2018/02/19 | 1,170 | 1,176 | 1,155 | 1,173 | 59,900 |
| 2018/02/16 | 1,175 | 1,200 | 1,161 | 1,170 | 59,700 |
| 2018/02/15 | 1,200 | 1,206 | 1,123 | 1,144 | 136,200 |
| 2018/02/14 | 1,300 | 1,330 | 1,210 | 1,210 | 127,300 |
| 2018/02/13 | 1,352 | 1,408 | 1,352 | 1,401 | 86,800 |
| 2018/02/09 | 1,400 | 1,448 | 1,400 | 1,442 | 44,000 |
| 2018/02/08 | 1,412 | 1,449 | 1,411 | 1,439 | 29,600 |
| 2018/02/07 | 1,422 | 1,434 | 1,404 | 1,412 | 58,000 |
| 2018/02/06 | 1,411 | 1,435 | 1,345 | 1,398 | 97,100 |
| 2018/02/05 | 1,451 | 1,505 | 1,444 | 1,496 | 68,200 |
| 2018/02/02 | 1,461 | 1,466 | 1,453 | 1,460 | 19,900 |
| 2018/02/01 | 1,450 | 1,469 | 1,441 | 1,461 | 23,000 |
| 2018/01/31 | 1,480 | 1,480 | 1,438 | 1,441 | 42,600 |
| 2018/01/30 | 1,491 | 1,498 | 1,486 | 1,486 | 26,600 |
| 2018/01/29 | 1,505 | 1,506 | 1,484 | 1,496 | 39,000 |
| 2018/01/26 | 1,501 | 1,505 | 1,495 | 1,500 | 16,100 |
| 2018/01/25 | 1,501 | 1,506 | 1,493 | 1,498 | 25,400 |
| 2018/01/24 | 1,490 | 1,510 | 1,490 | 1,501 | 64,200 |
| 2018/01/23 | 1,490 | 1,494 | 1,483 | 1,487 | 18,100 |
| 2018/01/22 | 1,500 | 1,500 | 1,490 | 1,492 | 14,200 |
| 2018/01/19 | 1,500 | 1,507 | 1,488 | 1,496 | 54,600 |
| 2018/01/18 | 1,501 | 1,515 | 1,498 | 1,501 | 22,100 |
| 2018/01/17 | 1,497 | 1,505 | 1,491 | 1,501 | 42,300 |
| 2018/01/16 | 1,520 | 1,520 | 1,484 | 1,497 | 46,800 |
| 2018/01/15 | 1,490 | 1,522 | 1,490 | 1,511 | 78,100 |
| 2018/01/12 | 1,500 | 1,505 | 1,476 | 1,482 | 49,700 |
| 2018/01/11 | 1,483 | 1,510 | 1,480 | 1,500 | 74,200 |
| 2018/01/10 | 1,492 | 1,495 | 1,467 | 1,470 | 31,300 |
| 2018/01/09 | 1,498 | 1,505 | 1,481 | 1,498 | 44,300 |
| 2018/01/05 | 1,471 | 1,494 | 1,462 | 1,489 | 29,700 |
| 2018/01/04 | 1,500 | 1,502 | 1,466 | 1,466 | 49,800 |