3909 (株)ショーケース の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,022 | 1,092 | 1,007 | 1,009 | 449,200 | 1,009 |
2020-12-29 | 1,091 | 1,093 | 1,013 | 1,031 | 856,500 | 1,031 |
2020-12-28 | 970 | 1,097 | 952 | 1,097 | 1,220,400 | 1,097 |
2020-12-25 | 956 | 970 | 933 | 947 | 145,900 | 947 |
2020-12-24 | 962 | 980 | 942 | 970 | 153,800 | 970 |
2020-12-23 | 924 | 972 | 917 | 970 | 204,800 | 970 |
2020-12-22 | 950 | 962 | 908 | 910 | 297,100 | 910 |
2020-12-21 | 975 | 1,001 | 955 | 960 | 180,300 | 960 |
2020-12-18 | 982 | 1,005 | 964 | 989 | 266,200 | 989 |
2020-12-17 | 1,013 | 1,015 | 972 | 977 | 387,800 | 977 |
2020-12-16 | 1,030 | 1,050 | 980 | 1,025 | 527,300 | 1,025 |
2020-12-15 | 1,040 | 1,137 | 1,018 | 1,072 | 952,800 | 1,072 |
2020-12-14 | 1,030 | 1,074 | 1,016 | 1,023 | 396,500 | 1,023 |
2020-12-11 | 1,028 | 1,056 | 1,012 | 1,043 | 346,500 | 1,043 |
2020-12-10 | 1,071 | 1,100 | 1,006 | 1,006 | 728,600 | 1,006 |
2020-12-09 | 1,073 | 1,088 | 1,037 | 1,072 | 551,700 | 1,072 |
2020-12-08 | 1,087 | 1,152 | 1,049 | 1,054 | 1,321,900 | 1,054 |
2020-12-07 | 1,162 | 1,200 | 1,042 | 1,098 | 1,588,200 | 1,098 |
2020-12-04 | 1,331 | 1,342 | 1,105 | 1,132 | 3,049,300 | 1,132 |
2020-12-03 | 1,430 | 1,500 | 1,292 | 1,350 | 9,311,900 | 1,350 |
2020-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 32,800 | 1,050 |
2020-12-01 | 900 | 900 | 900 | 900 | 35,200 | 900 |
2020-11-30 | 768 | 778 | 747 | 750 | 87,300 | 750 |
2020-11-27 | 765 | 782 | 748 | 772 | 95,300 | 772 |
2020-11-26 | 743 | 766 | 734 | 758 | 66,300 | 758 |
2020-11-25 | 760 | 768 | 740 | 740 | 74,200 | 740 |
2020-11-24 | 770 | 779 | 753 | 756 | 86,600 | 756 |
2020-11-20 | 748 | 773 | 747 | 769 | 47,000 | 769 |
2020-11-19 | 741 | 769 | 741 | 763 | 87,400 | 763 |
2020-11-18 | 765 | 776 | 741 | 767 | 143,900 | 767 |
2020-11-17 | 836 | 836 | 763 | 767 | 253,100 | 767 |
2020-11-16 | 769 | 873 | 762 | 846 | 360,000 | 846 |
2020-11-13 | 809 | 809 | 751 | 754 | 207,900 | 754 |
2020-11-12 | 822 | 828 | 800 | 812 | 127,400 | 812 |
2020-11-11 | 792 | 817 | 780 | 817 | 100,100 | 817 |
2020-11-10 | 825 | 826 | 783 | 792 | 133,600 | 792 |
2020-11-09 | 815 | 834 | 807 | 822 | 108,700 | 822 |
2020-11-06 | 823 | 834 | 793 | 800 | 228,800 | 800 |
2020-11-05 | 838 | 853 | 820 | 830 | 113,000 | 830 |
2020-11-04 | 822 | 840 | 802 | 829 | 127,800 | 829 |
2020-11-02 | 771 | 813 | 771 | 801 | 129,700 | 801 |
2020-10-30 | 810 | 810 | 767 | 776 | 179,300 | 776 |
2020-10-29 | 795 | 823 | 778 | 813 | 217,800 | 813 |
2020-10-28 | 816 | 827 | 801 | 809 | 155,500 | 809 |
2020-10-27 | 790 | 832 | 789 | 831 | 197,100 | 831 |
2020-10-26 | 838 | 845 | 802 | 805 | 167,000 | 805 |
2020-10-23 | 839 | 856 | 806 | 850 | 203,000 | 850 |
2020-10-22 | 910 | 920 | 838 | 838 | 250,000 | 838 |
2020-10-21 | 935 | 939 | 904 | 908 | 153,600 | 908 |
2020-10-20 | 887 | 931 | 879 | 931 | 129,400 | 931 |
2020-10-19 | 866 | 892 | 857 | 888 | 135,200 | 888 |
2020-10-16 | 884 | 890 | 848 | 870 | 260,400 | 870 |
2020-10-15 | 918 | 918 | 885 | 889 | 181,800 | 889 |
2020-10-14 | 903 | 931 | 900 | 918 | 139,700 | 918 |
2020-10-13 | 925 | 936 | 906 | 916 | 165,400 | 916 |
2020-10-12 | 930 | 932 | 890 | 925 | 352,400 | 925 |
2020-10-09 | 942 | 975 | 912 | 935 | 483,600 | 935 |
2020-10-08 | 915 | 1,063 | 904 | 943 | 1,548,600 | 943 |
2020-10-07 | 916 | 923 | 899 | 913 | 253,300 | 913 |
2020-10-06 | 950 | 968 | 893 | 906 | 390,900 | 906 |
2020-10-05 | 940 | 964 | 912 | 943 | 282,700 | 943 |
2020-10-02 | 980 | 1,003 | 907 | 920 | 640,300 | 920 |
2020-09-30 | 991 | 1,015 | 953 | 991 | 468,400 | 991 |
2020-09-29 | 983 | 1,042 | 978 | 1,001 | 589,500 | 1,001 |
2020-09-28 | 1,029 | 1,070 | 941 | 983 | 842,500 | 983 |
2020-09-25 | 1,108 | 1,150 | 997 | 1,021 | 933,900 | 1,021 |
2020-09-24 | 1,042 | 1,185 | 1,039 | 1,096 | 1,248,800 | 1,096 |
2020-09-23 | 1,070 | 1,120 | 1,034 | 1,053 | 819,400 | 1,053 |
2020-09-18 | 1,127 | 1,163 | 1,066 | 1,100 | 976,000 | 1,100 |
2020-09-17 | 1,136 | 1,198 | 1,045 | 1,115 | 1,313,900 | 1,115 |
2020-09-16 | 1,225 | 1,245 | 1,125 | 1,134 | 1,681,600 | 1,134 |
2020-09-15 | 1,120 | 1,279 | 1,009 | 1,145 | 3,724,600 | 1,145 |
2020-09-14 | 1,105 | 1,142 | 1,063 | 1,142 | 1,099,300 | 1,142 |
2020-09-11 | 920 | 994 | 897 | 992 | 1,131,800 | 992 |
2020-09-10 | 937 | 941 | 875 | 907 | 1,008,500 | 907 |
2020-09-09 | 827 | 942 | 811 | 911 | 1,662,100 | 911 |
2020-09-08 | 835 | 859 | 800 | 812 | 731,600 | 812 |
2020-09-07 | 761 | 822 | 750 | 790 | 996,300 | 790 |
2020-09-04 | 730 | 775 | 721 | 735 | 475,100 | 735 |
2020-09-03 | 730 | 767 | 708 | 759 | 407,900 | 759 |
2020-09-02 | 745 | 775 | 700 | 712 | 586,400 | 712 |
2020-09-01 | 702 | 745 | 691 | 732 | 559,600 | 732 |
2020-08-31 | 707 | 714 | 676 | 698 | 678,900 | 698 |
2020-08-28 | 652 | 732 | 644 | 732 | 1,532,400 | 732 |
2020-08-27 | 665 | 665 | 630 | 632 | 92,000 | 632 |
2020-08-26 | 640 | 702 | 634 | 655 | 393,400 | 655 |
2020-08-25 | 635 | 669 | 633 | 640 | 244,600 | 640 |
2020-08-24 | 623 | 632 | 612 | 630 | 44,900 | 630 |
2020-08-21 | 625 | 635 | 621 | 624 | 31,200 | 624 |
2020-08-20 | 631 | 634 | 618 | 623 | 55,800 | 623 |
2020-08-19 | 631 | 639 | 625 | 631 | 49,100 | 631 |
2020-08-18 | 621 | 645 | 621 | 633 | 82,500 | 633 |
2020-08-17 | 627 | 627 | 607 | 620 | 161,700 | 620 |
2020-08-14 | 685 | 702 | 680 | 690 | 51,900 | 690 |
2020-08-13 | 678 | 685 | 669 | 675 | 28,100 | 675 |
2020-08-12 | 677 | 677 | 651 | 670 | 29,100 | 670 |
2020-08-11 | 657 | 674 | 655 | 674 | 43,600 | 674 |
2020-08-07 | 643 | 651 | 631 | 647 | 40,200 | 647 |
2020-08-06 | 663 | 663 | 637 | 650 | 29,600 | 650 |
2020-08-05 | 644 | 665 | 638 | 663 | 39,000 | 663 |
2020-08-04 | 651 | 660 | 637 | 644 | 32,700 | 644 |
2020-08-03 | 617 | 649 | 617 | 642 | 53,900 | 642 |
2020-07-31 | 641 | 645 | 610 | 613 | 72,700 | 613 |
2020-07-30 | 660 | 662 | 645 | 648 | 43,900 | 648 |
2020-07-29 | 670 | 676 | 651 | 656 | 42,000 | 656 |
2020-07-28 | 695 | 705 | 675 | 676 | 65,100 | 676 |
2020-07-27 | 707 | 708 | 688 | 696 | 67,700 | 696 |
2020-07-22 | 729 | 735 | 711 | 722 | 52,000 | 722 |
2020-07-21 | 703 | 749 | 702 | 740 | 134,500 | 740 |
2020-07-20 | 696 | 711 | 686 | 699 | 65,200 | 699 |
2020-07-17 | 744 | 751 | 690 | 696 | 132,900 | 696 |
2020-07-16 | 706 | 760 | 706 | 744 | 203,900 | 744 |
2020-07-15 | 678 | 701 | 678 | 700 | 79,800 | 700 |
2020-07-14 | 706 | 706 | 664 | 668 | 117,200 | 668 |
2020-07-13 | 678 | 715 | 667 | 715 | 88,700 | 715 |
2020-07-10 | 693 | 693 | 660 | 668 | 129,000 | 668 |
2020-07-09 | 722 | 722 | 696 | 698 | 73,000 | 698 |
2020-07-08 | 720 | 726 | 700 | 711 | 90,300 | 711 |
2020-07-07 | 736 | 736 | 706 | 725 | 72,200 | 725 |
2020-07-06 | 733 | 742 | 706 | 723 | 74,800 | 723 |
2020-07-03 | 701 | 735 | 698 | 734 | 87,500 | 734 |
2020-07-02 | 760 | 764 | 691 | 691 | 160,300 | 691 |
2020-07-01 | 722 | 775 | 722 | 742 | 134,400 | 742 |
2020-06-30 | 695 | 739 | 695 | 724 | 139,500 | 724 |
2020-06-29 | 728 | 728 | 682 | 694 | 128,200 | 694 |
2020-06-26 | 760 | 835 | 742 | 744 | 509,700 | 744 |
2020-06-25 | 758 | 766 | 733 | 742 | 105,700 | 742 |
2020-06-24 | 791 | 807 | 762 | 768 | 115,000 | 768 |
2020-06-23 | 802 | 827 | 770 | 774 | 224,500 | 774 |
2020-06-22 | 770 | 804 | 737 | 780 | 232,300 | 780 |
2020-06-19 | 740 | 815 | 735 | 778 | 763,800 | 778 |
2020-06-18 | 660 | 705 | 655 | 703 | 143,200 | 703 |
2020-06-17 | 624 | 668 | 615 | 663 | 108,300 | 663 |
2020-06-16 | 584 | 616 | 584 | 616 | 62,200 | 616 |
2020-06-15 | 616 | 620 | 568 | 574 | 61,400 | 574 |
2020-06-12 | 597 | 614 | 589 | 608 | 76,200 | 608 |
2020-06-11 | 659 | 675 | 617 | 623 | 101,700 | 623 |
2020-06-10 | 611 | 663 | 611 | 658 | 95,300 | 658 |
2020-06-09 | 650 | 652 | 616 | 619 | 77,400 | 619 |
2020-06-08 | 622 | 646 | 615 | 642 | 80,900 | 642 |
2020-06-05 | 619 | 620 | 599 | 618 | 69,700 | 618 |
2020-06-04 | 610 | 619 | 595 | 616 | 48,100 | 616 |
2020-06-03 | 619 | 623 | 600 | 606 | 61,300 | 606 |
2020-06-02 | 627 | 632 | 608 | 614 | 88,200 | 614 |
2020-06-01 | 640 | 654 | 607 | 617 | 96,600 | 617 |
2020-05-29 | 650 | 673 | 634 | 634 | 104,400 | 634 |
2020-05-28 | 599 | 656 | 590 | 654 | 232,600 | 654 |
2020-05-27 | 611 | 612 | 580 | 589 | 48,200 | 589 |
2020-05-26 | 605 | 651 | 595 | 610 | 147,900 | 610 |
2020-05-25 | 555 | 625 | 544 | 625 | 207,200 | 625 |
2020-05-22 | 524 | 525 | 511 | 525 | 13,400 | 525 |
2020-05-21 | 538 | 538 | 517 | 517 | 20,400 | 517 |
2020-05-20 | 522 | 535 | 521 | 529 | 24,700 | 529 |
2020-05-19 | 538 | 546 | 517 | 529 | 40,300 | 529 |
2020-05-18 | 487 | 528 | 487 | 518 | 115,200 | 518 |
2020-05-15 | 529 | 565 | 522 | 565 | 58,600 | 565 |
2020-05-14 | 530 | 542 | 514 | 519 | 24,200 | 519 |
2020-05-13 | 554 | 554 | 528 | 528 | 40,600 | 528 |
2020-05-12 | 548 | 560 | 535 | 553 | 58,300 | 553 |
2020-05-11 | 536 | 544 | 522 | 542 | 46,000 | 542 |
2020-05-08 | 500 | 527 | 500 | 516 | 48,600 | 516 |
2020-05-07 | 494 | 522 | 490 | 516 | 47,300 | 516 |
2020-05-01 | 527 | 527 | 497 | 497 | 78,400 | 497 |
2020-04-30 | 527 | 534 | 521 | 529 | 49,700 | 529 |
2020-04-28 | 534 | 534 | 518 | 526 | 47,600 | 526 |
2020-04-27 | 550 | 560 | 512 | 530 | 131,200 | 530 |
2020-04-24 | 559 | 574 | 509 | 540 | 322,400 | 540 |
2020-04-23 | 473 | 529 | 468 | 529 | 229,300 | 529 |
2020-04-22 | 458 | 458 | 434 | 449 | 34,000 | 449 |
2020-04-21 | 491 | 500 | 465 | 466 | 72,400 | 466 |
2020-04-20 | 443 | 508 | 438 | 499 | 138,200 | 499 |
2020-04-17 | 428 | 447 | 428 | 435 | 17,900 | 435 |
2020-04-16 | 416 | 433 | 414 | 428 | 21,600 | 428 |
2020-04-15 | 428 | 429 | 416 | 416 | 33,600 | 416 |
2020-04-14 | 434 | 448 | 424 | 433 | 40,400 | 433 |
2020-04-13 | 433 | 437 | 424 | 426 | 18,100 | 426 |
2020-04-10 | 440 | 444 | 416 | 427 | 24,100 | 427 |
2020-04-09 | 448 | 450 | 431 | 441 | 38,600 | 441 |
2020-04-08 | 418 | 448 | 411 | 440 | 74,100 | 440 |
2020-04-07 | 395 | 408 | 382 | 402 | 38,700 | 402 |
2020-04-06 | 363 | 394 | 350 | 387 | 36,900 | 387 |
2020-04-03 | 382 | 391 | 358 | 370 | 49,500 | 370 |
2020-04-02 | 397 | 399 | 382 | 390 | 34,500 | 390 |
2020-04-01 | 411 | 434 | 403 | 405 | 40,900 | 405 |
2020-03-31 | 422 | 439 | 416 | 427 | 33,200 | 427 |
2020-03-30 | 415 | 434 | 401 | 422 | 28,600 | 422 |
2020-03-27 | 434 | 444 | 406 | 423 | 73,600 | 423 |
2020-03-26 | 422 | 443 | 417 | 426 | 38,200 | 426 |
2020-03-25 | 450 | 455 | 426 | 446 | 41,500 | 446 |
2020-03-24 | 417 | 425 | 400 | 412 | 36,400 | 412 |
2020-03-23 | 377 | 408 | 364 | 405 | 22,000 | 405 |
2020-03-19 | 381 | 391 | 321 | 376 | 89,200 | 376 |
2020-03-18 | 404 | 410 | 373 | 377 | 27,900 | 377 |
2020-03-17 | 361 | 400 | 348 | 397 | 68,600 | 397 |
2020-03-16 | 414 | 414 | 376 | 381 | 33,800 | 381 |
2020-03-13 | 377 | 383 | 341 | 368 | 141,800 | 368 |
2020-03-12 | 427 | 444 | 399 | 400 | 122,600 | 400 |
2020-03-11 | 490 | 490 | 433 | 443 | 74,700 | 443 |
2020-03-10 | 443 | 469 | 406 | 458 | 109,700 | 458 |
2020-03-09 | 479 | 484 | 412 | 443 | 134,500 | 443 |
2020-03-06 | 539 | 543 | 508 | 510 | 41,900 | 510 |
2020-03-05 | 569 | 569 | 543 | 552 | 28,800 | 552 |
2020-03-04 | 525 | 554 | 525 | 546 | 39,300 | 546 |
2020-03-03 | 575 | 579 | 535 | 535 | 53,800 | 535 |
2020-03-02 | 500 | 572 | 490 | 545 | 94,200 | 545 |
2020-02-28 | 555 | 568 | 501 | 510 | 133,100 | 510 |
2020-02-27 | 601 | 623 | 594 | 595 | 42,400 | 595 |
2020-02-26 | 628 | 637 | 596 | 607 | 46,000 | 607 |
2020-02-25 | 636 | 659 | 627 | 630 | 86,800 | 630 |
2020-02-21 | 686 | 711 | 680 | 686 | 40,900 | 686 |
2020-02-20 | 684 | 690 | 667 | 671 | 15,900 | 671 |
2020-02-19 | 666 | 685 | 665 | 675 | 20,800 | 675 |
2020-02-18 | 670 | 671 | 656 | 662 | 24,200 | 662 |
2020-02-17 | 703 | 706 | 651 | 667 | 68,800 | 667 |
2020-02-14 | 696 | 709 | 689 | 695 | 40,700 | 695 |
2020-02-13 | 709 | 710 | 697 | 707 | 16,300 | 707 |
2020-02-12 | 715 | 715 | 696 | 709 | 12,000 | 709 |
2020-02-10 | 711 | 719 | 701 | 703 | 13,700 | 703 |
2020-02-07 | 722 | 739 | 711 | 711 | 17,000 | 711 |
2020-02-06 | 722 | 739 | 714 | 722 | 45,500 | 722 |
2020-02-05 | 704 | 720 | 697 | 710 | 29,600 | 710 |
2020-02-04 | 674 | 713 | 671 | 700 | 33,900 | 700 |
2020-02-03 | 666 | 681 | 666 | 674 | 39,700 | 674 |
2020-01-31 | 675 | 702 | 675 | 696 | 21,200 | 696 |
2020-01-30 | 695 | 697 | 676 | 682 | 53,200 | 682 |
2020-01-29 | 708 | 718 | 690 | 695 | 29,200 | 695 |
2020-01-28 | 691 | 708 | 687 | 708 | 25,500 | 708 |
2020-01-27 | 711 | 714 | 689 | 695 | 32,100 | 695 |
2020-01-24 | 749 | 750 | 705 | 712 | 47,500 | 712 |
2020-01-23 | 744 | 762 | 723 | 743 | 77,100 | 743 |
2020-01-22 | 754 | 765 | 739 | 743 | 77,300 | 743 |
2020-01-21 | 734 | 756 | 734 | 754 | 60,700 | 754 |
2020-01-20 | 716 | 736 | 716 | 729 | 39,900 | 729 |
2020-01-17 | 716 | 723 | 706 | 721 | 31,700 | 721 |
2020-01-16 | 684 | 720 | 684 | 715 | 54,500 | 715 |
2020-01-15 | 693 | 695 | 680 | 689 | 44,100 | 689 |
2020-01-14 | 700 | 705 | 690 | 694 | 21,800 | 694 |
2020-01-10 | 697 | 713 | 691 | 696 | 22,200 | 696 |
2020-01-09 | 698 | 703 | 693 | 698 | 17,500 | 698 |
2020-01-08 | 703 | 703 | 679 | 688 | 59,900 | 688 |
2020-01-07 | 710 | 731 | 706 | 707 | 25,200 | 707 |
2020-01-06 | 696 | 714 | 693 | 707 | 33,900 | 707 |
分割・併合履歴 : [2016-07-27]1株→2株 [2016-03-29]1株→2株