3996 サインポスト(株) 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	844	855	823	855	53,800	855
2020-12-29	807	844	807	843	74,400	843
2020-12-28	840	843	805	818	139,400	818
2020-12-25	815	849	815	840	88,100	840
2020-12-24	820	833	812	827	95,900	827
2020-12-23	809	831	801	824	96,900	824
2020-12-22	845	845	805	808	137,200	808
2020-12-21	869	879	844	845	84,000	845
2020-12-18	860	891	860	878	82,500	878
2020-12-17	871	880	847	852	114,400	852
2020-12-16	895	901	863	868	119,300	868
2020-12-15	905	922	894	897	77,600	897
2020-12-14	878	929	872	916	119,300	916
2020-12-11	877	888	872	878	81,500	878
2020-12-10	916	923	871	874	197,400	874
2020-12-09	921	929	919	924	51,900	924
2020-12-08	925	937	915	924	79,600	924
2020-12-07	961	966	930	931	63,400	931
2020-12-04	961	971	937	952	105,400	952
2020-12-03	991	991	967	968	112,900	968
2020-12-02	1,004	1,005	990	994	120,000	994
2020-12-01	983	1,002	980	997	86,000	997
2020-11-30	998	1,008	980	988	106,500	988
2020-11-27	985	1,019	966	983	179,200	983
2020-11-26	965	1,022	960	988	161,100	988
2020-11-25	950	965	950	963	56,700	963
2020-11-24	932	957	924	945	112,300	945
2020-11-20	918	924	904	917	77,400	917
2020-11-19	955	957	906	918	190,100	918
2020-11-18	935	973	934	955	127,600	955
2020-11-17	974	981	945	946	92,600	946
2020-11-16	980	986	961	973	82,700	973
2020-11-13	981	1,008	956	965	98,100	965
2020-11-12	1,006	1,026	981	994	145,200	994
2020-11-11	979	1,028	978	1,003	288,600	1,003
2020-11-10	952	977	936	972	219,000	972
2020-11-09	974	974	942	942	200,600	942
2020-11-06	1,010	1,018	953	953	522,000	953
2020-11-05	1,068	1,128	1,021	1,027	1,452,400	1,027
2020-11-04	957	1,098	943	1,098	315,700	1,098
2020-11-02	938	954	936	948	49,900	948
2020-10-30	977	977	942	948	51,200	948
2020-10-29	938	970	931	970	49,300	970
2020-10-28	983	984	940	958	80,300	958
2020-10-27	994	1,000	971	987	89,200	987
2020-10-26	1,029	1,039	1,006	1,007	55,000	1,007
2020-10-23	1,001	1,025	995	1,015	65,000	1,015
2020-10-22	1,041	1,046	1,001	1,007	111,500	1,007
2020-10-21	1,065	1,069	1,046	1,049	37,300	1,049
2020-10-20	1,090	1,099	1,043	1,049	70,900	1,049
2020-10-19	1,080	1,099	1,064	1,079	59,700	1,079
2020-10-16	1,085	1,112	1,041	1,050	125,500	1,050
2020-10-15	1,153	1,153	1,090	1,098	143,800	1,098
2020-10-14	1,180	1,185	1,162	1,165	105,200	1,165
2020-10-13	1,195	1,214	1,180	1,189	286,600	1,189
2020-10-12	1,306	1,341	1,296	1,327	78,100	1,327
2020-10-09	1,306	1,306	1,275	1,298	51,200	1,298
2020-10-08	1,320	1,333	1,300	1,312	38,200	1,312
2020-10-07	1,309	1,314	1,292	1,303	43,900	1,303
2020-10-06	1,313	1,340	1,296	1,319	48,100	1,319
2020-10-05	1,301	1,343	1,301	1,321	52,600	1,321
2020-10-02	1,350	1,375	1,288	1,294	67,200	1,294
2020-09-30	1,369	1,411	1,354	1,367	41,500	1,367
2020-09-29	1,334	1,368	1,334	1,363	27,900	1,363
2020-09-28	1,350	1,361	1,303	1,361	49,200	1,361
2020-09-25	1,345	1,367	1,336	1,350	27,900	1,350
2020-09-24	1,390	1,448	1,347	1,353	67,100	1,353
2020-09-23	1,400	1,400	1,371	1,377	22,400	1,377
2020-09-18	1,389	1,420	1,383	1,407	34,300	1,407
2020-09-17	1,404	1,427	1,383	1,392	34,900	1,392
2020-09-16	1,360	1,413	1,360	1,398	44,600	1,398
2020-09-15	1,312	1,375	1,312	1,375	32,500	1,375
2020-09-14	1,355	1,365	1,311	1,326	35,500	1,326
2020-09-11	1,285	1,333	1,269	1,327	39,100	1,327
2020-09-10	1,323	1,323	1,275	1,283	25,400	1,283
2020-09-09	1,298	1,320	1,287	1,303	27,800	1,303
2020-09-08	1,306	1,338	1,300	1,328	36,300	1,328
2020-09-07	1,304	1,324	1,289	1,306	27,700	1,306
2020-09-04	1,285	1,317	1,265	1,315	46,600	1,315
2020-09-03	1,365	1,370	1,305	1,305	87,500	1,305
2020-09-02	1,435	1,435	1,365	1,365	44,100	1,365
2020-09-01	1,385	1,437	1,375	1,424	26,300	1,424
2020-08-31	1,378	1,414	1,370	1,399	25,000	1,399
2020-08-28	1,425	1,434	1,350	1,378	32,800	1,378
2020-08-27	1,461	1,463	1,401	1,401	32,200	1,401
2020-08-26	1,416	1,460	1,400	1,460	44,900	1,460
2020-08-25	1,388	1,417	1,380	1,386	32,400	1,386
2020-08-24	1,380	1,380	1,336	1,364	27,500	1,364
2020-08-21	1,336	1,375	1,335	1,367	24,900	1,367
2020-08-20	1,358	1,375	1,332	1,338	20,500	1,338
2020-08-19	1,370	1,379	1,350	1,378	19,000	1,378
2020-08-18	1,352	1,375	1,336	1,371	17,000	1,371
2020-08-17	1,399	1,400	1,358	1,361	22,100	1,361
2020-08-14	1,410	1,418	1,365	1,384	25,300	1,384
2020-08-13	1,399	1,468	1,388	1,415	61,800	1,415
2020-08-12	1,388	1,388	1,334	1,379	22,600	1,379
2020-08-11	1,367	1,397	1,323	1,366	34,400	1,366
2020-08-07	1,298	1,369	1,285	1,366	71,900	1,366
2020-08-06	1,271	1,299	1,246	1,285	39,600	1,285
2020-08-05	1,290	1,290	1,241	1,275	83,200	1,275
2020-08-04	1,264	1,361	1,264	1,361	37,000	1,361
2020-08-03	1,250	1,278	1,245	1,264	33,400	1,264
2020-07-31	1,302	1,302	1,220	1,228	38,400	1,228
2020-07-30	1,340	1,345	1,282	1,304	41,800	1,304
2020-07-29	1,311	1,355	1,295	1,320	48,300	1,320
2020-07-28	1,385	1,385	1,320	1,321	35,000	1,321
2020-07-27	1,367	1,385	1,325	1,385	31,200	1,385
2020-07-22	1,450	1,468	1,386	1,388	50,300	1,388
2020-07-21	1,403	1,435	1,402	1,434	45,400	1,434
2020-07-20	1,409	1,412	1,338	1,385	48,500	1,385
2020-07-17	1,430	1,469	1,386	1,395	34,100	1,395
2020-07-16	1,429	1,444	1,387	1,429	62,700	1,429
2020-07-15	1,421	1,492	1,421	1,450	56,200	1,450
2020-07-14	1,497	1,506	1,399	1,415	121,200	1,415
2020-07-13	1,540	1,581	1,540	1,579	47,400	1,579
2020-07-10	1,585	1,590	1,534	1,534	29,600	1,534
2020-07-09	1,674	1,674	1,580	1,580	37,100	1,580
2020-07-08	1,657	1,675	1,622	1,656	25,300	1,656
2020-07-07	1,710	1,710	1,631	1,675	37,000	1,675
2020-07-06	1,650	1,685	1,638	1,685	29,500	1,685
2020-07-03	1,584	1,642	1,584	1,627	37,200	1,627
2020-07-02	1,670	1,688	1,556	1,579	64,400	1,579
2020-07-01	1,701	1,722	1,643	1,662	47,100	1,662
2020-06-30	1,770	1,786	1,676	1,713	44,800	1,713
2020-06-29	1,767	1,780	1,688	1,730	71,400	1,730
2020-06-26	1,859	1,859	1,766	1,788	50,700	1,788
2020-06-25	1,890	1,890	1,816	1,859	51,700	1,859
2020-06-24	1,905	1,950	1,847	1,892	60,500	1,892
2020-06-23	1,911	1,969	1,865	1,888	93,200	1,888
2020-06-22	1,880	1,914	1,830	1,890	67,900	1,890
2020-06-19	1,765	1,886	1,765	1,880	114,700	1,880
2020-06-18	1,728	1,775	1,695	1,765	61,400	1,765
2020-06-17	1,744	1,773	1,694	1,728	58,400	1,728
2020-06-16	1,723	1,761	1,684	1,745	73,600	1,745
2020-06-15	1,728	1,770	1,650	1,650	73,200	1,650
2020-06-12	1,637	1,773	1,630	1,729	139,400	1,729
2020-06-11	1,910	1,920	1,784	1,816	95,900	1,816
2020-06-10	1,890	1,940	1,874	1,919	45,100	1,919
2020-06-09	1,946	1,947	1,854	1,896	99,700	1,896
2020-06-08	1,990	2,012	1,938	1,946	90,500	1,946
2020-06-05	1,951	1,972	1,913	1,952	87,100	1,952
2020-06-04	2,084	2,114	1,955	1,980	207,900	1,980
2020-06-03	2,064	2,147	2,010	2,062	558,100	2,062
2020-06-02	1,829	2,209	1,783	2,209	244,800	2,209
2020-06-01	1,735	1,809	1,721	1,809	87,500	1,809
2020-05-29	1,728	1,759	1,711	1,711	45,900	1,711
2020-05-28	1,780	1,780	1,716	1,744	66,500	1,744
2020-05-27	1,781	1,787	1,712	1,773	102,500	1,773
2020-05-26	1,815	1,901	1,753	1,798	260,000	1,798
2020-05-25	1,551	1,706	1,550	1,699	128,000	1,699
2020-05-22	1,550	1,560	1,495	1,511	71,100	1,511
2020-05-21	1,509	1,541	1,480	1,510	48,600	1,510
2020-05-20	1,422	1,508	1,404	1,497	55,400	1,497
2020-05-19	1,457	1,464	1,414	1,434	37,900	1,434
2020-05-18	1,394	1,455	1,363	1,443	69,700	1,443
2020-05-15	1,388	1,390	1,309	1,364	46,000	1,364
2020-05-14	1,425	1,453	1,336	1,348	70,500	1,348
2020-05-13	1,429	1,466	1,408	1,460	33,000	1,460
2020-05-12	1,490	1,510	1,450	1,459	46,900	1,459
2020-05-11	1,474	1,515	1,411	1,490	70,500	1,490
2020-05-08	1,411	1,482	1,364	1,454	131,000	1,454
2020-05-07	1,316	1,386	1,312	1,385	83,100	1,385
2020-05-01	1,343	1,355	1,303	1,330	60,600	1,330
2020-04-30	1,390	1,390	1,328	1,341	102,300	1,341
2020-04-28	1,399	1,401	1,316	1,330	129,700	1,330
2020-04-27	1,321	1,409	1,310	1,385	144,200	1,385
2020-04-24	1,230	1,320	1,222	1,291	152,100	1,291
2020-04-23	1,151	1,235	1,151	1,224	98,500	1,224
2020-04-22	1,169	1,180	1,132	1,137	89,000	1,137
2020-04-21	1,240	1,250	1,151	1,199	125,400	1,199
2020-04-20	1,197	1,281	1,176	1,240	188,700	1,240
2020-04-17	1,185	1,192	1,141	1,192	124,800	1,192
2020-04-16	1,182	1,216	1,133	1,156	144,000	1,156
2020-04-15	1,223	1,234	1,160	1,166	148,400	1,166
2020-04-14	1,167	1,235	1,102	1,190	396,500	1,190
2020-04-13	1,310	1,377	1,290	1,317	71,500	1,317
2020-04-10	1,327	1,327	1,266	1,309	43,700	1,309
2020-04-09	1,264	1,344	1,262	1,308	59,500	1,308
2020-04-08	1,260	1,289	1,204	1,263	53,800	1,263
2020-04-07	1,233	1,275	1,200	1,271	86,700	1,271
2020-04-06	1,077	1,212	1,074	1,193	90,900	1,193
2020-04-03	1,175	1,199	1,096	1,107	60,900	1,107
2020-04-02	1,250	1,253	1,152	1,177	53,800	1,177
2020-04-01	1,240	1,288	1,196	1,208	45,100	1,208
2020-03-31	1,273	1,320	1,233	1,248	53,100	1,248
2020-03-30	1,250	1,332	1,244	1,290	71,600	1,290
2020-03-27	1,309	1,340	1,250	1,280	73,300	1,280
2020-03-26	1,374	1,400	1,256	1,269	106,700	1,269
2020-03-25	1,400	1,460	1,313	1,459	127,600	1,459
2020-03-24	1,217	1,316	1,217	1,309	100,800	1,309
2020-03-23	1,521	1,541	1,161	1,211	251,000	1,211
2020-03-19	1,449	1,470	1,347	1,461	108,600	1,461
2020-03-18	1,298	1,487	1,294	1,389	165,900	1,389
2020-03-17	1,148	1,286	1,148	1,268	109,700	1,268
2020-03-16	1,200	1,288	1,166	1,178	72,700	1,178
2020-03-13	1,103	1,236	1,081	1,187	153,200	1,187
2020-03-12	1,380	1,439	1,270	1,283	101,500	1,283
2020-03-11	1,450	1,540	1,401	1,406	41,700	1,406
2020-03-10	1,256	1,454	1,256	1,446	134,900	1,446
2020-03-09	1,559	1,567	1,418	1,436	126,100	1,436
2020-03-06	1,661	1,678	1,609	1,621	59,900	1,621
2020-03-05	1,692	1,759	1,633	1,706	65,200	1,706
2020-03-04	1,630	1,707	1,630	1,662	30,000	1,662
2020-03-03	1,717	1,719	1,645	1,647	54,000	1,647
2020-03-02	1,609	1,734	1,586	1,667	85,900	1,667
2020-02-28	1,568	1,656	1,568	1,609	165,100	1,609
2020-02-27	1,890	1,899	1,701	1,702	90,700	1,702
2020-02-26	1,925	1,974	1,898	1,899	47,800	1,899
2020-02-25	1,875	1,972	1,875	1,944	59,900	1,944
2020-02-21	1,981	2,060	1,980	2,045	36,100	2,045
2020-02-20	2,055	2,070	1,988	1,998	59,000	1,998
2020-02-19	2,187	2,196	2,030	2,030	113,800	2,030
2020-02-18	2,088	2,242	2,073	2,214	159,200	2,214
2020-02-17	2,028	2,083	2,009	2,083	45,900	2,083
2020-02-14	2,028	2,047	2,008	2,028	31,500	2,028
2020-02-13	2,020	2,034	1,986	2,034	26,400	2,034
2020-02-12	2,006	2,025	1,980	2,018	22,100	2,018
2020-02-10	1,993	2,005	1,963	1,996	22,500	1,996
2020-02-07	2,043	2,043	1,994	2,005	31,400	2,005
2020-02-06	1,979	2,030	1,968	2,023	33,900	2,023
2020-02-05	1,940	1,982	1,920	1,979	31,700	1,979
2020-02-04	1,903	1,954	1,900	1,930	60,900	1,930
2020-02-03	1,898	1,944	1,891	1,902	60,100	1,902
2020-01-31	2,000	2,020	1,946	1,962	44,000	1,962
2020-01-30	1,976	1,993	1,921	1,981	84,300	1,981
2020-01-29	2,022	2,038	1,990	1,990	45,500	1,990
2020-01-28	1,940	2,048	1,930	2,040	58,500	2,040
2020-01-27	1,981	1,985	1,945	1,957	67,300	1,957
2020-01-24	2,002	2,032	1,988	2,002	57,400	2,002
2020-01-23	2,013	2,029	1,993	2,001	37,900	2,001
2020-01-22	2,049	2,060	2,016	2,016	39,000	2,016
2020-01-21	2,045	2,063	2,024	2,053	36,600	2,053
2020-01-20	2,118	2,119	2,038	2,045	42,100	2,045
2020-01-17	2,070	2,091	2,033	2,091	58,500	2,091
2020-01-16	2,125	2,156	2,054	2,060	91,400	2,060
2020-01-15	2,050	2,218	2,050	2,123	263,300	2,123
2020-01-14	2,021	2,044	2,002	2,007	58,700	2,007
2020-01-10	2,023	2,062	2,014	2,015	42,600	2,015
2020-01-09	2,040	2,093	2,025	2,027	64,900	2,027
2020-01-08	2,025	2,058	1,978	2,027	85,700	2,027
2020-01-07	2,061	2,089	2,019	2,019	65,700	2,019
2020-01-06	2,083	2,095	2,039	2,039	55,200	2,039

分割・併合履歴： [2018-02-26]1株→4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