7816 (株)スノーピークの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,490	1,507	1,478	1,482	99,200	741
2017-12-28	1,480	1,517	1,456	1,472	118,900	736
2017-12-27	1,448	1,491	1,437	1,469	52,400	734.50
2017-12-26	1,423	1,494	1,419	1,446	137,900	723
2017-12-25	1,402	1,434	1,402	1,412	92,400	706
2017-12-22	1,422	1,423	1,390	1,403	83,300	701.50
2017-12-21	1,423	1,440	1,415	1,420	68,800	710
2017-12-20	1,411	1,440	1,402	1,418	63,200	709
2017-12-19	1,450	1,450	1,405	1,408	60,300	704
2017-12-18	1,450	1,466	1,447	1,450	39,700	725
2017-12-15	1,435	1,459	1,428	1,446	55,000	723
2017-12-14	1,449	1,457	1,433	1,439	65,700	719.50
2017-12-13	1,496	1,496	1,441	1,453	70,800	726.50
2017-12-12	1,499	1,511	1,490	1,498	37,800	749
2017-12-11	1,468	1,499	1,463	1,492	39,000	746
2017-12-08	1,470	1,491	1,460	1,468	43,700	734
2017-12-07	1,477	1,510	1,471	1,474	40,000	737
2017-12-06	1,470	1,495	1,470	1,475	29,100	737.50
2017-12-05	1,489	1,489	1,467	1,472	18,800	736
2017-12-04	1,498	1,498	1,479	1,480	16,300	740
2017-12-01	1,490	1,522	1,474	1,476	47,400	738
2017-11-30	1,433	1,495	1,425	1,483	64,200	741.50
2017-11-29	1,469	1,478	1,431	1,433	52,800	716.50
2017-11-28	1,495	1,495	1,449	1,455	32,800	727.50
2017-11-27	2,906	3,040	2,906	2,944	43,000	736
2017-11-24	2,951	2,951	2,902	2,904	27,400	726
2017-11-22	2,964	2,984	2,960	2,960	9,800	740
2017-11-21	3,020	3,020	2,958	2,964	25,400	741
2017-11-20	2,989	3,010	2,979	2,990	9,800	747.50
2017-11-17	3,005	3,015	2,965	2,966	15,200	741.50
2017-11-16	3,070	3,080	2,977	3,005	30,000	751.25
2017-11-15	3,055	3,115	3,020	3,070	53,500	767.50
2017-11-14	3,005	3,070	2,966	3,055	44,500	763.75
2017-11-13	2,981	3,000	2,964	2,988	33,800	747
2017-11-10	2,918	2,999	2,841	2,942	88,800	735.50
2017-11-09	2,943	2,946	2,797	2,835	62,100	708.75
2017-11-08	2,973	2,973	2,939	2,943	21,100	735.75
2017-11-07	3,025	3,035	2,958	2,993	20,100	748.25
2017-11-06	3,075	3,075	3,030	3,045	14,400	761.25
2017-11-02	3,085	3,085	3,045	3,050	10,300	762.50
2017-11-01	3,090	3,095	3,040	3,065	21,900	766.25
2017-10-31	3,050	3,090	3,030	3,090	16,400	772.50
2017-10-30	3,030	3,055	3,025	3,050	28,400	762.50
2017-10-27	3,005	3,030	3,005	3,005	13,600	751.25
2017-10-26	2,997	3,020	2,986	3,000	9,600	750
2017-10-25	3,045	3,050	2,991	3,005	20,800	751.25
2017-10-24	3,015	3,050	2,995	3,035	18,200	758.75
2017-10-23	2,957	3,025	2,942	3,010	49,500	752.50
2017-10-20	2,946	2,965	2,941	2,958	12,800	739.50
2017-10-19	2,970	2,980	2,965	2,970	12,700	742.50
2017-10-18	2,961	2,968	2,939	2,955	11,200	738.75
2017-10-17	2,965	2,970	2,958	2,967	10,400	741.75
2017-10-16	2,940	2,972	2,929	2,964	12,600	741
2017-10-13	2,901	2,950	2,886	2,940	16,900	735
2017-10-12	2,915	2,945	2,880	2,924	20,500	731
2017-10-11	2,873	2,894	2,870	2,886	6,500	721.50
2017-10-10	2,900	2,910	2,863	2,873	12,000	718.25
2017-10-06	2,913	2,929	2,883	2,886	27,600	721.50
2017-10-05	2,894	2,949	2,894	2,930	24,700	732.50
2017-10-04	2,885	2,908	2,885	2,903	25,500	725.75
2017-10-03	2,900	2,911	2,881	2,890	11,600	722.50
2017-10-02	2,850	2,911	2,834	2,891	20,400	722.75
2017-09-29	2,860	2,898	2,820	2,850	23,200	712.50
2017-09-28	2,851	2,869	2,817	2,852	23,700	713
2017-09-27	2,864	2,885	2,810	2,863	26,600	715.75
2017-09-26	2,862	2,879	2,859	2,864	8,600	716
2017-09-25	2,830	2,890	2,809	2,859	45,300	714.75
2017-09-22	2,801	2,816	2,791	2,805	11,000	701.25
2017-09-21	2,801	2,817	2,790	2,811	10,300	702.75
2017-09-20	2,800	2,830	2,792	2,800	28,600	700
2017-09-19	2,778	2,804	2,766	2,791	28,400	697.75
2017-09-15	2,749	2,768	2,739	2,763	9,500	690.75
2017-09-14	2,802	2,802	2,739	2,749	30,500	687.25
2017-09-13	2,790	2,820	2,712	2,790	39,800	697.50
2017-09-12	2,758	2,820	2,758	2,797	35,900	699.25
2017-09-11	2,770	2,780	2,731	2,757	22,600	689.25
2017-09-08	2,708	2,750	2,702	2,720	15,700	680
2017-09-07	2,776	2,790	2,690	2,708	36,300	677
2017-09-06	2,780	2,798	2,720	2,726	47,100	681.50
2017-09-05	2,799	2,850	2,761	2,830	45,600	707.50
2017-09-04	2,798	2,850	2,772	2,781	33,400	695.25
2017-09-01	2,790	2,847	2,765	2,786	70,100	696.50
2017-08-31	2,690	2,770	2,655	2,764	58,200	691
2017-08-30	2,695	2,713	2,682	2,694	25,800	673.50
2017-08-29	2,653	2,716	2,653	2,683	58,200	670.75
2017-08-28	2,690	2,690	2,630	2,650	42,400	662.50
2017-08-25	2,636	2,660	2,620	2,639	40,900	659.75
2017-08-24	2,579	2,670	2,579	2,610	81,700	652.50
2017-08-23	2,537	2,574	2,526	2,550	37,500	637.50
2017-08-22	2,532	2,545	2,518	2,530	32,300	632.50
2017-08-21	2,560	2,560	2,520	2,532	27,900	633
2017-08-18	2,570	2,570	2,532	2,556	54,600	639
2017-08-17	2,571	2,580	2,520	2,552	103,200	638
2017-08-16	2,672	2,675	2,548	2,571	194,600	642.75
2017-08-15	2,708	2,711	2,650	2,686	43,800	671.50
2017-08-14	2,720	2,720	2,603	2,707	84,100	676.75
2017-08-10	2,535	2,789	2,535	2,730	334,300	682.50
2017-08-09	3,265	3,265	3,210	3,235	15,900	808.75
2017-08-08	3,265	3,270	3,235	3,240	8,100	810
2017-08-07	3,235	3,265	3,220	3,265	15,200	816.25
2017-08-04	3,260	3,265	3,225	3,225	10,300	806.25
2017-08-03	3,260	3,280	3,245	3,245	6,400	811.25
2017-08-02	3,280	3,310	3,265	3,265	9,100	816.25
2017-08-01	3,260	3,285	3,240	3,280	18,100	820
2017-07-31	3,245	3,260	3,210	3,245	13,200	811.25
2017-07-28	3,260	3,265	3,220	3,240	14,300	810
2017-07-27	3,245	3,300	3,245	3,260	11,400	815
2017-07-26	3,290	3,290	3,245	3,260	10,400	815
2017-07-25	3,300	3,300	3,270	3,275	9,800	818.75
2017-07-24	3,340	3,340	3,300	3,310	9,400	827.50
2017-07-21	3,340	3,340	3,305	3,310	13,100	827.50
2017-07-20	3,285	3,370	3,285	3,325	29,800	831.25
2017-07-19	3,335	3,340	3,270	3,280	15,200	820
2017-07-18	3,250	3,330	3,245	3,315	43,500	828.75
2017-07-14	3,210	3,245	3,210	3,235	15,500	808.75
2017-07-13	3,215	3,240	3,210	3,220	13,300	805
2017-07-12	3,180	3,230	3,180	3,225	20,600	806.25
2017-07-11	3,190	3,205	3,175	3,190	11,800	797.50
2017-07-10	3,180	3,225	3,180	3,190	20,300	797.50
2017-07-07	3,230	3,230	3,175	3,180	46,800	795
2017-07-06	3,235	3,245	3,220	3,235	8,200	808.75
2017-07-05	3,260	3,260	3,215	3,235	14,200	808.75
2017-07-04	3,315	3,315	3,245	3,260	18,600	815
2017-07-03	3,300	3,315	3,275	3,315	21,600	828.75
2017-06-30	3,210	3,280	3,200	3,280	26,500	820
2017-06-29	3,230	3,245	3,200	3,240	25,200	810
2017-06-28	3,280	3,280	3,215	3,225	28,000	806.25
2017-06-27	3,335	3,340	3,240	3,280	42,700	820
2017-06-26	3,305	3,360	3,285	3,335	36,700	833.75
2017-06-23	3,260	3,310	3,240	3,250	24,400	812.50
2017-06-22	3,275	3,300	3,215	3,225	25,500	806.25
2017-06-21	3,235	3,310	3,235	3,275	22,800	818.75
2017-06-20	3,265	3,275	3,220	3,230	33,200	807.50
2017-06-19	3,265	3,335	3,265	3,265	21,700	816.25
2017-06-16	3,385	3,390	3,250	3,290	34,700	822.50
2017-06-15	3,375	3,425	3,335	3,395	27,200	848.75
2017-06-14	3,470	3,470	3,375	3,380	27,300	845
2017-06-13	3,500	3,530	3,435	3,445	29,100	861.25
2017-06-12	3,480	3,530	3,430	3,485	42,700	871.25
2017-06-09	3,425	3,435	3,395	3,430	14,400	857.50
2017-06-08	3,440	3,450	3,385	3,395	21,600	848.75
2017-06-07	3,470	3,515	3,425	3,440	30,400	860
2017-06-06	3,565	3,580	3,470	3,490	44,500	872.50
2017-06-05	3,470	3,565	3,470	3,525	41,800	881.25
2017-06-02	3,480	3,525	3,425	3,470	40,200	867.50
2017-06-01	3,535	3,565	3,455	3,485	46,300	871.25
2017-05-31	3,440	3,540	3,420	3,525	39,800	881.25
2017-05-30	3,455	3,475	3,365	3,440	46,800	860
2017-05-29	3,400	3,450	3,360	3,450	43,200	862.50
2017-05-26	3,370	3,400	3,350	3,350	26,900	837.50
2017-05-25	3,370	3,370	3,330	3,345	28,100	836.25
2017-05-24	3,340	3,380	3,275	3,365	51,500	841.25
2017-05-23	3,215	3,330	3,210	3,310	44,100	827.50
2017-05-22	3,250	3,250	3,210	3,215	14,200	803.75
2017-05-19	3,285	3,290	3,190	3,205	28,800	801.25
2017-05-18	3,210	3,270	3,200	3,260	25,400	815
2017-05-17	3,235	3,315	3,235	3,255	34,500	813.75
2017-05-16	3,280	3,280	3,225	3,240	22,900	810
2017-05-15	3,215	3,290	3,205	3,280	32,700	820
2017-05-12	3,100	3,330	3,095	3,275	74,700	818.75
2017-05-11	3,100	3,150	3,065	3,130	73,600	782.50
2017-05-10	3,225	3,250	3,140	3,230	43,000	807.50
2017-05-09	3,160	3,235	3,160	3,225	46,300	806.25
2017-05-08	3,090	3,200	3,090	3,185	56,500	796.25
2017-05-02	3,045	3,095	3,045	3,075	17,400	768.75
2017-05-01	3,070	3,075	3,045	3,055	7,800	763.75
2017-04-28	3,090	3,105	3,050	3,055	10,000	763.75
2017-04-27	3,105	3,155	3,090	3,135	23,700	783.75
2017-04-26	3,095	3,110	3,080	3,090	11,100	772.50
2017-04-25	3,055	3,085	3,035	3,060	20,000	765
2017-04-24	3,045	3,075	3,045	3,055	21,200	763.75
2017-04-21	3,060	3,060	3,005	3,040	10,300	760
2017-04-20	3,050	3,050	3,000	3,000	13,000	750
2017-04-19	3,070	3,110	3,020	3,020	20,400	755
2017-04-18	3,120	3,145	3,075	3,075	15,000	768.75
2017-04-17	2,973	3,085	2,973	3,070	17,900	767.50
2017-04-14	3,015	3,020	2,971	2,972	12,500	743
2017-04-13	2,995	3,040	2,990	3,015	15,600	753.75
2017-04-12	3,045	3,055	2,984	3,020	26,200	755
2017-04-11	3,050	3,130	3,050	3,080	13,600	770
2017-04-10	3,025	3,060	3,005	3,045	15,400	761.25
2017-04-07	3,060	3,090	3,005	3,005	29,800	751.25
2017-04-06	3,100	3,115	3,040	3,050	31,900	762.50
2017-04-05	3,110	3,140	3,075	3,100	17,900	775
2017-04-04	3,165	3,195	3,110	3,110	30,400	777.50
2017-04-03	3,195	3,195	3,140	3,160	21,600	790
2017-03-31	3,145	3,210	3,115	3,175	51,500	793.75
2017-03-30	3,170	3,170	3,105	3,105	14,500	776.25
2017-03-29	3,155	3,170	3,140	3,165	16,800	791.25
2017-03-28	3,150	3,155	3,110	3,140	23,200	785
2017-03-27	3,155	3,155	3,095	3,105	19,400	776.25
2017-03-24	3,115	3,140	3,115	3,135	9,700	783.75
2017-03-23	3,120	3,130	3,065	3,115	13,700	778.75
2017-03-22	3,030	3,125	3,025	3,105	21,600	776.25
2017-03-21	3,105	3,125	3,060	3,075	23,600	768.75
2017-03-17	3,145	3,145	3,110	3,125	28,200	781.25
2017-03-16	3,135	3,180	3,130	3,165	15,000	791.25
2017-03-15	3,150	3,160	3,140	3,140	9,600	785
2017-03-14	3,155	3,180	3,130	3,170	14,900	792.50
2017-03-13	3,160	3,200	3,145	3,150	14,900	787.50
2017-03-10	3,215	3,240	3,170	3,175	23,000	793.75
2017-03-09	3,150	3,240	3,150	3,195	34,400	798.75
2017-03-08	3,210	3,210	3,135	3,145	22,200	786.25
2017-03-07	3,260	3,260	3,160	3,170	45,500	792.50
2017-03-06	3,150	3,260	3,140	3,215	86,800	803.75
2017-03-03	2,997	3,200	2,995	3,115	145,600	778.75
2017-03-02	2,999	2,999	2,943	2,983	42,400	745.75
2017-03-01	3,035	3,035	2,936	2,975	46,300	743.75
2017-02-28	2,940	3,020	2,935	3,015	88,900	753.75
2017-02-27	2,918	2,974	2,892	2,893	54,700	723.25
2017-02-24	2,923	2,923	2,871	2,905	30,300	726.25
2017-02-23	2,860	2,925	2,851	2,919	46,900	729.75
2017-02-22	2,844	2,852	2,834	2,847	15,700	711.75
2017-02-21	2,841	2,864	2,821	2,833	33,100	708.25
2017-02-20	2,850	2,866	2,828	2,841	52,600	710.25
2017-02-17	2,850	2,861	2,825	2,842	43,400	710.50
2017-02-16	2,872	2,872	2,823	2,831	42,800	707.75
2017-02-15	2,858	2,878	2,840	2,864	43,500	716
2017-02-14	2,920	2,927	2,850	2,855	70,700	713.75
2017-02-13	2,950	2,951	2,883	2,892	52,600	723
2017-02-10	2,950	3,060	2,931	2,952	62,200	738
2017-02-09	2,997	3,010	2,956	2,969	29,000	742.25
2017-02-08	2,915	2,990	2,885	2,982	32,600	745.50
2017-02-07	2,929	2,929	2,865	2,867	59,400	716.75
2017-02-06	2,941	2,967	2,904	2,928	41,900	732
2017-02-03	2,967	2,983	2,941	2,941	45,900	735.25
2017-02-02	3,010	3,025	2,990	2,995	23,100	748.75
2017-02-01	3,005	3,020	2,975	2,999	42,200	749.75
2017-01-31	3,000	3,050	2,968	3,030	31,300	757.50
2017-01-30	3,000	3,015	2,986	3,000	30,700	750
2017-01-27	3,000	3,010	2,983	3,000	43,600	750
2017-01-26	2,995	3,010	2,953	2,993	46,100	748.25
2017-01-25	2,993	2,997	2,954	2,969	33,600	742.25
2017-01-24	2,995	3,005	2,976	2,993	25,500	748.25
2017-01-23	3,015	3,015	2,954	2,991	35,700	747.75
2017-01-20	3,010	3,015	2,980	3,010	18,100	752.50
2017-01-19	3,000	3,045	2,977	3,010	38,100	752.50
2017-01-18	2,979	2,979	2,922	2,948	31,600	737
2017-01-17	2,996	3,000	2,970	2,972	38,600	743
2017-01-16	3,005	3,015	2,992	2,996	34,200	749
2017-01-13	3,030	3,035	2,998	3,005	48,400	751.25
2017-01-12	3,080	3,080	3,015	3,035	37,400	758.75
2017-01-11	3,120	3,120	3,070	3,080	23,200	770
2017-01-10	3,130	3,145	3,090	3,105	40,300	776.25
2017-01-06	3,050	3,160	3,045	3,100	70,800	775
2017-01-05	3,050	3,050	3,020	3,035	28,400	758.75
2017-01-04	3,080	3,080	3,035	3,050	19,600	762.50

分割・併合履歴： [2021-11-29]1株→2株 [2017-11-28]1株→2株 [2015-06-26]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

7816 (株)スノーピーク の時系列データ [2017年度]

7816 (株)スノーピークの時系列データ [2017年度]