3909 (株)ショーケース の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 714 | 730 | 708 | 713 | 40,700 | 713 |
2019-12-27 | 715 | 737 | 703 | 719 | 73,400 | 719 |
2019-12-26 | 686 | 721 | 686 | 714 | 128,700 | 714 |
2019-12-25 | 684 | 698 | 682 | 685 | 46,800 | 685 |
2019-12-24 | 676 | 708 | 674 | 690 | 65,300 | 690 |
2019-12-23 | 680 | 688 | 656 | 666 | 34,400 | 666 |
2019-12-20 | 672 | 690 | 662 | 679 | 36,400 | 679 |
2019-12-19 | 664 | 678 | 661 | 673 | 29,400 | 673 |
2019-12-18 | 669 | 670 | 654 | 663 | 53,500 | 663 |
2019-12-17 | 648 | 725 | 639 | 672 | 397,400 | 672 |
2019-12-16 | 649 | 649 | 634 | 637 | 16,600 | 637 |
2019-12-13 | 647 | 648 | 631 | 631 | 24,900 | 631 |
2019-12-12 | 642 | 643 | 636 | 637 | 16,000 | 637 |
2019-12-11 | 649 | 649 | 638 | 642 | 23,000 | 642 |
2019-12-10 | 637 | 650 | 637 | 646 | 34,500 | 646 |
2019-12-09 | 657 | 659 | 637 | 645 | 58,300 | 645 |
2019-12-06 | 656 | 658 | 645 | 654 | 30,800 | 654 |
2019-12-05 | 656 | 669 | 643 | 658 | 67,800 | 658 |
2019-12-04 | 658 | 660 | 644 | 648 | 40,300 | 648 |
2019-12-03 | 663 | 681 | 648 | 657 | 55,200 | 657 |
2019-12-02 | 691 | 710 | 673 | 673 | 49,000 | 673 |
2019-11-29 | 690 | 695 | 686 | 691 | 38,200 | 691 |
2019-11-28 | 722 | 722 | 688 | 694 | 66,700 | 694 |
2019-11-27 | 730 | 735 | 712 | 716 | 35,100 | 716 |
2019-11-26 | 723 | 724 | 716 | 718 | 15,200 | 718 |
2019-11-25 | 735 | 735 | 712 | 716 | 25,900 | 716 |
2019-11-22 | 725 | 747 | 725 | 735 | 30,700 | 735 |
2019-11-21 | 720 | 735 | 705 | 733 | 26,300 | 733 |
2019-11-20 | 717 | 727 | 715 | 717 | 16,500 | 717 |
2019-11-19 | 743 | 746 | 724 | 727 | 22,600 | 727 |
2019-11-18 | 752 | 761 | 740 | 740 | 31,900 | 740 |
2019-11-15 | 743 | 755 | 735 | 746 | 39,000 | 746 |
2019-11-14 | 725 | 737 | 723 | 723 | 15,700 | 723 |
2019-11-13 | 733 | 734 | 712 | 725 | 26,900 | 725 |
2019-11-12 | 728 | 736 | 722 | 733 | 16,400 | 733 |
2019-11-11 | 704 | 728 | 704 | 726 | 17,800 | 726 |
2019-11-08 | 718 | 721 | 702 | 713 | 25,500 | 713 |
2019-11-07 | 703 | 703 | 690 | 690 | 16,700 | 690 |
2019-11-06 | 708 | 709 | 693 | 697 | 15,000 | 697 |
2019-11-05 | 727 | 727 | 702 | 705 | 25,900 | 705 |
2019-11-01 | 721 | 728 | 713 | 713 | 20,300 | 713 |
2019-10-31 | 739 | 750 | 731 | 734 | 26,500 | 734 |
2019-10-30 | 744 | 744 | 721 | 739 | 43,700 | 739 |
2019-10-29 | 722 | 751 | 720 | 748 | 56,000 | 748 |
2019-10-28 | 730 | 730 | 719 | 722 | 10,500 | 722 |
2019-10-25 | 720 | 733 | 715 | 726 | 18,900 | 726 |
2019-10-24 | 714 | 719 | 708 | 714 | 12,500 | 714 |
2019-10-23 | 725 | 726 | 716 | 719 | 19,300 | 719 |
2019-10-21 | 732 | 732 | 722 | 725 | 12,100 | 725 |
2019-10-18 | 721 | 733 | 721 | 728 | 14,400 | 728 |
2019-10-17 | 751 | 751 | 718 | 719 | 34,100 | 719 |
2019-10-16 | 754 | 765 | 748 | 757 | 20,800 | 757 |
2019-10-15 | 743 | 756 | 740 | 749 | 20,800 | 749 |
2019-10-11 | 751 | 756 | 727 | 732 | 50,100 | 732 |
2019-10-10 | 776 | 803 | 752 | 754 | 87,000 | 754 |
2019-10-09 | 778 | 789 | 763 | 779 | 30,800 | 779 |
2019-10-08 | 790 | 792 | 782 | 783 | 29,400 | 783 |
2019-10-07 | 817 | 817 | 787 | 788 | 24,300 | 788 |
2019-10-04 | 818 | 826 | 805 | 809 | 44,800 | 809 |
2019-10-03 | 803 | 829 | 799 | 819 | 66,100 | 819 |
2019-10-02 | 810 | 828 | 796 | 817 | 93,100 | 817 |
2019-10-01 | 798 | 810 | 786 | 806 | 65,100 | 806 |
2019-09-30 | 786 | 798 | 764 | 783 | 60,700 | 783 |
2019-09-27 | 757 | 787 | 747 | 776 | 86,100 | 776 |
2019-09-26 | 739 | 757 | 737 | 746 | 55,200 | 746 |
2019-09-25 | 764 | 767 | 733 | 741 | 44,300 | 741 |
2019-09-24 | 744 | 764 | 739 | 762 | 54,900 | 762 |
2019-09-20 | 726 | 742 | 726 | 735 | 33,500 | 735 |
2019-09-19 | 736 | 748 | 717 | 729 | 54,300 | 729 |
2019-09-18 | 748 | 752 | 725 | 732 | 49,300 | 732 |
2019-09-17 | 748 | 759 | 736 | 751 | 25,300 | 751 |
2019-09-13 | 761 | 770 | 739 | 748 | 65,700 | 748 |
2019-09-12 | 735 | 757 | 735 | 749 | 60,500 | 749 |
2019-09-11 | 712 | 740 | 708 | 734 | 36,700 | 734 |
2019-09-10 | 724 | 734 | 707 | 708 | 70,800 | 708 |
2019-09-09 | 768 | 774 | 715 | 721 | 99,800 | 721 |
2019-09-06 | 757 | 767 | 732 | 738 | 40,900 | 738 |
2019-09-05 | 724 | 733 | 704 | 731 | 47,000 | 731 |
2019-09-04 | 726 | 727 | 710 | 712 | 42,100 | 712 |
2019-09-03 | 738 | 749 | 719 | 726 | 53,500 | 726 |
2019-09-02 | 754 | 758 | 731 | 735 | 66,200 | 735 |
2019-08-30 | 747 | 766 | 715 | 760 | 118,000 | 760 |
2019-08-29 | 733 | 769 | 727 | 739 | 163,300 | 739 |
2019-08-28 | 813 | 868 | 734 | 748 | 768,200 | 748 |
2019-08-27 | 810 | 848 | 771 | 813 | 441,300 | 813 |
2019-08-26 | 750 | 793 | 733 | 791 | 291,200 | 791 |
2019-08-23 | 671 | 765 | 669 | 750 | 433,000 | 750 |
2019-08-22 | 683 | 687 | 650 | 677 | 113,700 | 677 |
2019-08-21 | 690 | 693 | 667 | 681 | 100,100 | 681 |
2019-08-20 | 735 | 742 | 691 | 700 | 216,600 | 700 |
2019-08-19 | 697 | 755 | 660 | 750 | 456,700 | 750 |
2019-08-16 | 606 | 703 | 606 | 687 | 769,400 | 687 |
2019-08-15 | 574 | 635 | 566 | 603 | 234,300 | 603 |
2019-08-14 | 574 | 585 | 563 | 576 | 29,400 | 576 |
2019-08-13 | 580 | 588 | 567 | 575 | 32,100 | 575 |
2019-08-09 | 580 | 583 | 575 | 577 | 18,900 | 577 |
2019-08-08 | 573 | 592 | 570 | 583 | 30,800 | 583 |
2019-08-07 | 566 | 577 | 561 | 573 | 28,200 | 573 |
2019-08-06 | 535 | 569 | 535 | 566 | 36,900 | 566 |
2019-08-05 | 547 | 575 | 529 | 565 | 107,600 | 565 |
2019-08-02 | 560 | 561 | 537 | 548 | 53,200 | 548 |
2019-08-01 | 565 | 580 | 563 | 570 | 40,800 | 570 |
2019-07-31 | 586 | 591 | 581 | 587 | 10,200 | 587 |
2019-07-30 | 573 | 592 | 573 | 591 | 52,100 | 591 |
2019-07-29 | 600 | 600 | 570 | 570 | 43,700 | 570 |
2019-07-26 | 596 | 599 | 587 | 594 | 38,700 | 594 |
2019-07-25 | 594 | 600 | 589 | 599 | 22,300 | 599 |
2019-07-24 | 608 | 608 | 583 | 591 | 63,000 | 591 |
2019-07-23 | 562 | 587 | 562 | 584 | 36,700 | 584 |
2019-07-22 | 581 | 581 | 559 | 565 | 34,400 | 565 |
2019-07-19 | 570 | 606 | 565 | 572 | 173,600 | 572 |
2019-07-18 | 561 | 561 | 548 | 551 | 22,000 | 551 |
2019-07-17 | 555 | 563 | 546 | 558 | 27,200 | 558 |
2019-07-16 | 576 | 582 | 546 | 551 | 65,200 | 551 |
2019-07-12 | 581 | 585 | 564 | 578 | 72,100 | 578 |
2019-07-11 | 583 | 593 | 583 | 585 | 26,900 | 585 |
2019-07-10 | 585 | 614 | 579 | 583 | 91,000 | 583 |
2019-07-09 | 577 | 619 | 571 | 583 | 288,600 | 583 |
2019-07-08 | 572 | 573 | 556 | 568 | 87,800 | 568 |
2019-07-05 | 562 | 569 | 558 | 567 | 38,300 | 567 |
2019-07-04 | 548 | 566 | 548 | 561 | 42,600 | 561 |
2019-07-03 | 554 | 556 | 542 | 549 | 29,800 | 549 |
2019-07-02 | 541 | 559 | 540 | 558 | 33,200 | 558 |
2019-07-01 | 535 | 552 | 533 | 541 | 63,700 | 541 |
2019-06-28 | 530 | 536 | 520 | 527 | 50,900 | 527 |
2019-06-27 | 540 | 540 | 515 | 527 | 170,400 | 527 |
2019-06-26 | 564 | 624 | 535 | 541 | 1,022,300 | 541 |
2019-06-25 | 529 | 536 | 520 | 524 | 10,600 | 524 |
2019-06-24 | 534 | 535 | 521 | 529 | 18,800 | 529 |
2019-06-21 | 520 | 546 | 514 | 534 | 30,700 | 534 |
2019-06-20 | 516 | 525 | 516 | 524 | 17,000 | 524 |
2019-06-19 | 518 | 529 | 512 | 513 | 21,000 | 513 |
2019-06-18 | 527 | 535 | 509 | 509 | 25,200 | 509 |
2019-06-17 | 530 | 535 | 526 | 528 | 18,600 | 528 |
2019-06-14 | 521 | 536 | 516 | 536 | 22,200 | 536 |
2019-06-13 | 529 | 529 | 513 | 517 | 32,900 | 517 |
2019-06-12 | 540 | 545 | 533 | 535 | 10,700 | 535 |
2019-06-11 | 540 | 545 | 535 | 540 | 10,700 | 540 |
2019-06-10 | 541 | 552 | 540 | 540 | 17,400 | 540 |
2019-06-07 | 529 | 541 | 518 | 541 | 15,400 | 541 |
2019-06-06 | 534 | 550 | 529 | 529 | 20,700 | 529 |
2019-06-05 | 530 | 544 | 530 | 539 | 27,800 | 539 |
2019-06-04 | 521 | 531 | 508 | 524 | 49,200 | 524 |
2019-06-03 | 545 | 547 | 512 | 517 | 59,500 | 517 |
2019-05-31 | 554 | 555 | 541 | 549 | 38,100 | 549 |
2019-05-30 | 553 | 560 | 548 | 554 | 23,500 | 554 |
2019-05-29 | 567 | 568 | 554 | 557 | 33,300 | 557 |
2019-05-28 | 564 | 585 | 561 | 577 | 36,700 | 577 |
2019-05-27 | 567 | 567 | 554 | 556 | 47,100 | 556 |
2019-05-24 | 571 | 578 | 565 | 573 | 23,100 | 573 |
2019-05-23 | 583 | 585 | 571 | 581 | 19,300 | 581 |
2019-05-22 | 566 | 583 | 566 | 577 | 20,300 | 577 |
2019-05-21 | 575 | 582 | 560 | 566 | 40,100 | 566 |
2019-05-20 | 589 | 595 | 572 | 580 | 24,600 | 580 |
2019-05-17 | 571 | 590 | 571 | 583 | 61,600 | 583 |
2019-05-16 | 596 | 609 | 573 | 573 | 142,100 | 573 |
2019-05-15 | 651 | 659 | 636 | 646 | 33,000 | 646 |
2019-05-14 | 622 | 660 | 614 | 649 | 39,900 | 649 |
2019-05-13 | 649 | 655 | 636 | 639 | 24,000 | 639 |
2019-05-10 | 645 | 679 | 643 | 653 | 41,000 | 653 |
2019-05-09 | 667 | 667 | 646 | 648 | 37,000 | 648 |
2019-05-08 | 663 | 666 | 656 | 660 | 19,900 | 660 |
2019-05-07 | 676 | 680 | 662 | 672 | 17,100 | 672 |
2019-04-26 | 676 | 679 | 661 | 667 | 43,700 | 667 |
2019-04-25 | 682 | 691 | 676 | 683 | 46,600 | 683 |
2019-04-24 | 697 | 713 | 681 | 685 | 56,300 | 685 |
2019-04-23 | 698 | 727 | 689 | 702 | 63,000 | 702 |
2019-04-22 | 702 | 712 | 690 | 696 | 43,600 | 696 |
2019-04-19 | 706 | 716 | 699 | 701 | 16,500 | 701 |
2019-04-18 | 715 | 724 | 697 | 699 | 38,600 | 699 |
2019-04-17 | 711 | 728 | 703 | 721 | 43,100 | 721 |
2019-04-16 | 718 | 734 | 708 | 708 | 24,500 | 708 |
2019-04-15 | 719 | 723 | 706 | 719 | 25,000 | 719 |
2019-04-12 | 728 | 728 | 708 | 708 | 29,900 | 708 |
2019-04-11 | 747 | 747 | 720 | 720 | 27,600 | 720 |
2019-04-10 | 734 | 741 | 721 | 738 | 20,400 | 738 |
2019-04-09 | 732 | 740 | 715 | 731 | 22,900 | 731 |
2019-04-08 | 747 | 760 | 729 | 729 | 43,800 | 729 |
2019-04-05 | 731 | 755 | 728 | 747 | 33,100 | 747 |
2019-04-04 | 724 | 745 | 720 | 736 | 27,900 | 736 |
2019-04-03 | 710 | 733 | 708 | 733 | 54,600 | 733 |
2019-04-02 | 714 | 715 | 698 | 700 | 36,600 | 700 |
2019-04-01 | 716 | 733 | 714 | 715 | 37,000 | 715 |
2019-03-29 | 724 | 726 | 707 | 708 | 41,500 | 708 |
2019-03-28 | 722 | 730 | 707 | 724 | 46,700 | 724 |
2019-03-27 | 725 | 741 | 725 | 732 | 41,000 | 732 |
2019-03-26 | 710 | 724 | 702 | 720 | 48,400 | 720 |
2019-03-25 | 709 | 715 | 700 | 704 | 52,700 | 704 |
2019-03-22 | 751 | 751 | 730 | 733 | 53,700 | 733 |
2019-03-20 | 767 | 767 | 750 | 751 | 52,600 | 751 |
2019-03-19 | 778 | 778 | 755 | 763 | 59,200 | 763 |
2019-03-18 | 768 | 785 | 764 | 764 | 51,000 | 764 |
2019-03-15 | 775 | 784 | 756 | 768 | 46,100 | 768 |
2019-03-14 | 787 | 814 | 764 | 765 | 154,200 | 765 |
2019-03-13 | 782 | 782 | 750 | 765 | 41,400 | 765 |
2019-03-12 | 790 | 793 | 768 | 774 | 59,900 | 774 |
2019-03-11 | 803 | 803 | 755 | 767 | 96,400 | 767 |
2019-03-08 | 767 | 836 | 755 | 776 | 422,200 | 776 |
2019-03-07 | 793 | 794 | 756 | 761 | 65,600 | 761 |
2019-03-06 | 750 | 791 | 750 | 787 | 128,500 | 787 |
2019-03-05 | 766 | 779 | 746 | 750 | 123,200 | 750 |
2019-03-04 | 789 | 790 | 763 | 769 | 94,700 | 769 |
2019-03-01 | 800 | 811 | 777 | 787 | 166,500 | 787 |
2019-02-28 | 895 | 993 | 795 | 798 | 1,490,500 | 798 |
2019-02-27 | 756 | 891 | 754 | 891 | 172,000 | 891 |
2019-02-26 | 786 | 786 | 728 | 741 | 89,000 | 741 |
2019-02-25 | 795 | 803 | 782 | 793 | 51,800 | 793 |
2019-02-22 | 779 | 795 | 763 | 795 | 55,100 | 795 |
2019-02-21 | 775 | 797 | 769 | 792 | 33,000 | 792 |
2019-02-20 | 785 | 793 | 765 | 783 | 25,900 | 783 |
2019-02-19 | 792 | 799 | 755 | 778 | 84,500 | 778 |
2019-02-18 | 749 | 810 | 734 | 788 | 227,100 | 788 |
2019-02-15 | 721 | 752 | 705 | 709 | 161,500 | 709 |
2019-02-14 | 690 | 698 | 679 | 696 | 24,900 | 696 |
2019-02-13 | 690 | 735 | 672 | 692 | 139,200 | 692 |
2019-02-12 | 662 | 685 | 662 | 685 | 23,000 | 685 |
2019-02-08 | 678 | 688 | 657 | 661 | 32,400 | 661 |
2019-02-07 | 695 | 699 | 676 | 685 | 34,600 | 685 |
2019-02-06 | 709 | 725 | 702 | 707 | 52,100 | 707 |
2019-02-05 | 694 | 699 | 679 | 681 | 23,700 | 681 |
2019-02-04 | 675 | 710 | 675 | 703 | 25,700 | 703 |
2019-02-01 | 670 | 678 | 658 | 675 | 18,800 | 675 |
2019-01-31 | 647 | 674 | 647 | 670 | 31,700 | 670 |
2019-01-30 | 683 | 683 | 644 | 646 | 35,000 | 646 |
2019-01-29 | 673 | 676 | 654 | 674 | 32,900 | 674 |
2019-01-28 | 666 | 678 | 656 | 678 | 29,900 | 678 |
2019-01-25 | 653 | 670 | 653 | 656 | 37,500 | 656 |
2019-01-24 | 651 | 658 | 638 | 657 | 37,100 | 657 |
2019-01-23 | 656 | 665 | 646 | 656 | 42,000 | 656 |
2019-01-22 | 693 | 697 | 664 | 666 | 42,700 | 666 |
2019-01-21 | 710 | 715 | 682 | 688 | 58,100 | 688 |
2019-01-18 | 689 | 708 | 687 | 700 | 57,600 | 700 |
2019-01-17 | 676 | 707 | 667 | 707 | 54,200 | 707 |
2019-01-16 | 693 | 724 | 664 | 672 | 95,900 | 672 |
2019-01-15 | 637 | 676 | 635 | 673 | 33,900 | 673 |
2019-01-11 | 650 | 677 | 641 | 643 | 70,000 | 643 |
2019-01-10 | 651 | 651 | 626 | 633 | 19,700 | 633 |
2019-01-09 | 682 | 686 | 657 | 657 | 44,000 | 657 |
2019-01-08 | 658 | 689 | 658 | 681 | 55,400 | 681 |
2019-01-07 | 635 | 664 | 635 | 659 | 47,100 | 659 |
2019-01-04 | 596 | 631 | 593 | 621 | 59,600 | 621 |
分割・併合履歴 : [2016-07-27]1株→2株 [2016-03-29]1株→2株