3909 (株)ショーケースの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	488	493	478	488	9,700	488
2021-12-29	461	488	458	486	30,500	486
2021-12-28	466	471	463	467	48,400	467
2021-12-27	479	479	462	467	53,300	467
2021-12-24	482	489	476	479	27,000	479
2021-12-23	493	494	480	484	43,500	484
2021-12-22	480	491	480	484	29,400	484
2021-12-21	484	493	479	480	37,100	480
2021-12-20	494	501	483	484	43,200	484
2021-12-17	513	513	499	504	23,700	504
2021-12-16	512	522	510	517	9,900	517
2021-12-15	497	520	497	511	21,800	511
2021-12-14	517	517	501	505	24,300	505
2021-12-13	528	528	511	522	17,200	522
2021-12-10	537	540	518	523	26,400	523
2021-12-09	550	556	537	542	44,400	542
2021-12-08	602	605	540	556	272,900	556
2021-12-07	512	535	512	532	48,300	532
2021-12-06	506	530	506	512	67,300	512
2021-12-03	480	510	474	507	34,600	507
2021-12-02	487	494	467	474	46,200	474
2021-12-01	510	514	490	490	84,700	490
2021-11-30	530	540	500	500	40,000	500
2021-11-29	545	559	523	527	45,900	527
2021-11-26	571	574	555	560	20,000	560
2021-11-25	583	583	568	574	12,800	574
2021-11-24	583	586	567	573	44,700	573
2021-11-22	579	590	572	584	26,500	584
2021-11-19	599	603	577	584	29,300	584
2021-11-18	616	620	584	592	46,300	592
2021-11-17	591	625	591	617	73,400	617
2021-11-16	565	599	565	596	32,700	596
2021-11-15	539	568	539	565	31,900	565
2021-11-12	529	555	529	547	39,800	547
2021-11-11	555	561	549	549	11,000	549
2021-11-10	567	571	555	555	14,800	555
2021-11-09	579	584	565	566	22,300	566
2021-11-08	584	586	576	584	11,300	584
2021-11-05	586	588	574	584	24,900	584
2021-11-04	593	598	587	590	11,000	590
2021-11-02	595	601	588	589	13,700	589
2021-11-01	605	605	591	595	18,000	595
2021-10-29	602	605	592	594	9,000	594
2021-10-28	595	612	587	605	22,300	605
2021-10-27	590	599	587	597	20,800	597
2021-10-26	587	597	587	589	11,100	589
2021-10-25	586	592	580	587	57,700	587
2021-10-22	592	601	583	592	30,100	592
2021-10-21	605	615	595	597	15,600	597
2021-10-20	625	625	604	605	37,700	605
2021-10-19	614	620	613	615	27,300	615
2021-10-18	621	624	608	616	52,600	616
2021-10-15	601	615	601	611	35,900	611
2021-10-14	598	607	593	598	15,500	598
2021-10-13	606	606	592	595	20,800	595
2021-10-12	616	616	604	604	13,400	604
2021-10-11	614	632	605	618	33,300	618
2021-10-08	612	624	612	613	16,300	613
2021-10-07	607	621	605	605	19,300	605
2021-10-06	610	623	602	606	36,500	606
2021-10-05	629	629	595	611	40,000	611
2021-10-04	660	660	625	625	41,700	625
2021-10-01	647	656	637	651	29,300	651
2021-09-30	640	658	636	652	22,800	652
2021-09-29	633	644	630	643	31,000	643
2021-09-28	645	646	631	642	31,500	642
2021-09-27	658	661	645	647	28,900	647
2021-09-24	648	653	643	648	27,000	648
2021-09-22	652	658	631	632	52,500	632
2021-09-21	635	655	635	652	50,700	652
2021-09-17	650	658	646	655	19,100	655
2021-09-16	676	677	657	657	38,700	657
2021-09-15	680	684	673	680	27,000	680
2021-09-14	685	690	678	690	27,800	690
2021-09-13	688	731	684	690	127,900	690
2021-09-10	687	694	685	694	15,200	694
2021-09-09	680	688	675	688	9,100	688
2021-09-08	670	680	670	679	17,600	679
2021-09-07	675	682	667	669	21,000	669
2021-09-06	675	681	674	676	17,400	676
2021-09-03	676	683	670	674	22,400	674
2021-09-02	706	707	680	680	40,700	680
2021-09-01	678	705	678	701	65,900	701
2021-08-31	667	682	667	678	12,200	678
2021-08-30	664	677	664	674	13,500	674
2021-08-27	671	671	656	664	15,400	664
2021-08-26	661	674	661	665	11,700	665
2021-08-25	667	671	654	661	52,500	661
2021-08-24	678	689	670	672	66,700	672
2021-08-23	641	686	640	683	168,100	683
2021-08-20	642	647	631	633	38,000	633
2021-08-19	640	663	640	642	11,700	642
2021-08-18	635	653	623	649	31,200	649
2021-08-17	661	661	625	625	59,400	625
2021-08-16	685	685	656	658	44,000	658
2021-08-13	701	704	689	698	18,000	698
2021-08-12	704	710	697	701	17,600	701
2021-08-11	702	707	692	703	17,800	703
2021-08-10	677	702	672	702	32,600	702
2021-08-06	678	678	664	671	24,800	671
2021-08-05	673	673	661	663	22,600	663
2021-08-04	696	696	670	673	33,700	673
2021-08-03	697	709	696	696	13,100	696
2021-08-02	690	706	686	701	32,200	701
2021-07-30	701	701	686	693	11,800	693
2021-07-29	706	706	687	703	15,600	703
2021-07-28	696	710	687	688	46,200	688
2021-07-27	720	720	685	701	39,500	701
2021-07-26	706	721	706	710	17,900	710
2021-07-21	692	704	689	698	24,600	698
2021-07-20	691	700	686	686	20,000	686
2021-07-19	716	716	693	695	26,100	695
2021-07-16	711	711	701	708	8,200	708
2021-07-15	728	728	705	706	17,800	706
2021-07-14	728	734	725	725	18,500	725
2021-07-13	713	735	712	728	32,300	728
2021-07-12	715	730	706	712	54,000	712
2021-07-09	701	718	694	713	37,200	713
2021-07-08	723	723	703	707	39,500	707
2021-07-07	728	730	717	723	23,100	723
2021-07-06	737	737	727	730	31,900	730
2021-07-05	758	758	740	740	23,800	740
2021-07-02	753	757	745	753	24,300	753
2021-07-01	767	767	744	746	63,600	746
2021-06-30	777	779	766	769	18,500	769
2021-06-29	784	799	777	780	50,800	780
2021-06-28	755	787	755	785	53,800	785
2021-06-25	760	792	749	756	134,800	756
2021-06-24	770	770	750	752	39,300	752
2021-06-23	778	785	768	770	23,000	770
2021-06-22	786	789	767	776	49,700	776
2021-06-21	760	790	750	771	104,500	771
2021-06-18	787	790	768	769	42,400	769
2021-06-17	789	794	773	787	62,900	787
2021-06-16	811	814	790	790	71,500	790
2021-06-15	796	818	781	808	119,100	808
2021-06-14	770	802	766	796	77,000	796
2021-06-11	775	787	770	772	56,100	772
2021-06-10	762	779	752	775	75,300	775
2021-06-09	753	765	747	762	49,200	762
2021-06-08	758	770	755	756	48,400	756
2021-06-07	767	772	743	757	106,100	757
2021-06-04	735	786	734	772	245,600	772
2021-06-03	712	730	709	725	42,900	725
2021-06-02	747	747	722	723	83,100	723
2021-06-01	761	763	737	749	39,600	749
2021-05-31	764	770	753	757	35,200	757
2021-05-28	760	768	751	757	29,300	757
2021-05-27	778	782	760	766	57,700	766
2021-05-26	762	781	756	778	43,900	778
2021-05-25	767	785	755	762	79,900	762
2021-05-24	777	789	745	767	156,000	767
2021-05-21	760	773	756	761	41,100	761
2021-05-20	736	761	732	760	98,100	760
2021-05-19	725	750	709	724	155,800	724
2021-05-18	702	729	693	728	105,800	728
2021-05-17	679	704	675	692	267,900	692
2021-05-14	784	814	784	809	45,800	809
2021-05-13	792	800	772	772	75,900	772
2021-05-12	818	825	788	806	90,600	806
2021-05-11	843	848	819	820	95,700	820
2021-05-10	830	847	817	839	64,700	839
2021-05-07	814	838	805	827	70,900	827
2021-05-06	819	836	801	806	153,100	806
2021-04-30	790	819	766	805	418,600	805
2021-04-28	904	904	883	897	38,400	897
2021-04-27	898	906	884	903	54,400	903
2021-04-26	929	932	892	892	146,300	892
2021-04-23	885	929	885	929	65,700	929
2021-04-22	904	908	886	898	50,500	898
2021-04-21	925	928	868	881	157,400	881
2021-04-20	945	954	932	938	47,500	938
2021-04-19	954	965	948	959	33,600	959
2021-04-16	946	953	930	948	31,900	948
2021-04-15	936	938	929	936	19,700	936
2021-04-14	940	948	938	943	19,300	943
2021-04-13	950	955	936	941	23,800	941
2021-04-12	967	967	942	945	26,700	945
2021-04-09	935	971	935	965	50,800	965
2021-04-08	959	959	927	935	40,400	935
2021-04-07	944	963	926	963	51,600	963
2021-04-06	957	957	925	930	53,000	930
2021-04-05	962	962	943	957	29,200	957
2021-04-02	952	968	952	958	43,400	958
2021-04-01	966	973	952	965	48,300	965
2021-03-31	935	975	935	966	58,800	966
2021-03-30	949	960	918	945	63,000	945
2021-03-29	973	974	929	945	59,700	945
2021-03-26	935	962	927	960	73,600	960
2021-03-25	897	929	891	923	66,300	923
2021-03-24	943	944	900	905	81,400	905
2021-03-23	975	983	952	958	69,500	958
2021-03-22	959	979	948	977	45,000	977
2021-03-19	961	961	939	958	61,700	958
2021-03-18	960	987	950	975	94,700	975
2021-03-17	940	960	933	948	55,000	948
2021-03-16	918	940	918	938	34,400	938
2021-03-15	936	940	915	923	51,500	923
2021-03-12	926	948	917	941	51,700	941
2021-03-11	883	933	883	931	50,100	931
2021-03-10	900	909	885	897	50,300	897
2021-03-09	852	905	842	904	92,700	904
2021-03-08	866	888	847	852	87,000	852
2021-03-05	864	871	828	865	173,800	865
2021-03-04	930	971	850	874	540,600	874
2021-03-03	931	936	910	915	67,900	915
2021-03-02	945	962	922	946	83,700	946
2021-03-01	940	945	914	945	74,900	945
2021-02-26	938	945	911	925	114,200	925
2021-02-25	970	973	947	953	106,800	953
2021-02-24	995	995	948	950	109,400	950
2021-02-22	974	1,010	972	997	101,700	997
2021-02-19	978	979	951	966	125,600	966
2021-02-18	999	999	982	993	88,200	993
2021-02-17	1,001	1,029	990	1,001	107,800	1,001
2021-02-16	986	1,034	981	1,010	172,000	1,010
2021-02-15	964	1,008	962	993	186,400	993
2021-02-12	1,010	1,010	950	962	230,200	962
2021-02-10	1,013	1,031	998	1,023	92,600	1,023
2021-02-09	1,007	1,022	996	1,014	73,100	1,014
2021-02-08	1,004	1,021	987	1,004	87,700	1,004
2021-02-05	1,000	1,012	993	1,004	62,000	1,004
2021-02-04	1,000	1,018	988	998	139,700	998
2021-02-03	991	1,010	989	1,010	108,700	1,010
2021-02-02	957	985	957	980	79,400	980
2021-02-01	941	977	935	965	104,600	965
2021-01-29	983	983	947	951	120,600	951
2021-01-28	953	981	945	970	144,100	970
2021-01-27	1,007	1,007	973	981	116,600	981
2021-01-26	1,011	1,011	992	1,001	105,800	1,001
2021-01-25	1,025	1,041	1,006	1,021	187,300	1,021
2021-01-22	1,010	1,021	991	1,001	89,700	1,001
2021-01-21	1,007	1,025	993	1,010	104,800	1,010
2021-01-20	997	1,018	983	1,014	167,300	1,014
2021-01-19	981	1,000	973	986	75,100	986
2021-01-18	978	1,001	954	983	158,800	983
2021-01-15	951	981	947	979	100,300	979
2021-01-14	978	985	948	951	121,200	951
2021-01-13	956	971	944	965	130,500	965
2021-01-12	960	992	952	956	201,400	956
2021-01-08	990	994	963	973	135,900	973
2021-01-07	995	1,006	970	970	194,700	970
2021-01-06	1,006	1,033	984	989	275,100	989
2021-01-05	1,017	1,055	1,000	1,005	224,500	1,005
2021-01-04	1,039	1,060	999	1,032	323,800	1,032

分割・併合履歴： [2016-07-27]1株→2株 [2016-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3909 (株)ショーケース の時系列データ [2021年度]

3909 (株)ショーケースの時系列データ [2021年度]