7816 (株)スノーピークの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,107	1,107	1,083	1,085	89,700	542.50
2019-12-27	1,101	1,108	1,092	1,100	149,800	550
2019-12-26	1,090	1,102	1,090	1,100	107,900	550
2019-12-25	1,089	1,098	1,085	1,090	69,800	545
2019-12-24	1,086	1,095	1,071	1,095	136,000	547.50
2019-12-23	1,131	1,135	1,083	1,086	228,000	543
2019-12-20	1,106	1,127	1,104	1,122	210,700	561
2019-12-19	1,093	1,105	1,087	1,099	154,500	549.50
2019-12-18	1,100	1,105	1,072	1,090	150,500	545
2019-12-17	1,070	1,093	1,063	1,093	192,100	546.50
2019-12-16	1,066	1,067	1,059	1,062	80,200	531
2019-12-13	1,072	1,072	1,059	1,061	91,300	530.50
2019-12-12	1,067	1,067	1,054	1,057	85,400	528.50
2019-12-11	1,075	1,075	1,061	1,062	71,500	531
2019-12-10	1,068	1,076	1,062	1,071	69,600	535.50
2019-12-09	1,064	1,074	1,059	1,068	72,600	534
2019-12-06	1,050	1,068	1,044	1,060	112,900	530
2019-12-05	1,073	1,073	1,045	1,051	164,600	525.50
2019-12-04	1,072	1,076	1,061	1,067	113,000	533.50
2019-12-03	1,091	1,091	1,069	1,085	124,900	542.50
2019-12-02	1,099	1,103	1,092	1,096	116,400	548
2019-11-29	1,084	1,098	1,076	1,090	172,000	545
2019-11-28	1,073	1,077	1,062	1,075	122,000	537.50
2019-11-27	1,064	1,078	1,060	1,071	114,800	535.50
2019-11-26	1,074	1,075	1,057	1,063	131,400	531.50
2019-11-25	1,065	1,074	1,055	1,069	113,700	534.50
2019-11-22	1,055	1,071	1,053	1,063	116,200	531.50
2019-11-21	1,058	1,067	1,041	1,058	179,600	529
2019-11-20	1,081	1,088	1,054	1,062	135,800	531
2019-11-19	1,098	1,100	1,075	1,080	131,900	540
2019-11-18	1,107	1,127	1,092	1,096	174,700	548
2019-11-15	1,064	1,108	1,051	1,104	273,000	552
2019-11-14	1,072	1,092	1,051	1,071	258,600	535.50
2019-11-13	1,115	1,147	1,063	1,074	368,400	537
2019-11-12	1,038	1,079	1,023	1,067	348,200	533.50
2019-11-11	1,026	1,043	1,020	1,038	263,200	519
2019-11-08	1,047	1,048	1,033	1,039	167,000	519.50
2019-11-07	1,060	1,060	1,042	1,047	198,000	523.50
2019-11-06	1,085	1,087	1,071	1,078	165,600	539
2019-11-05	1,080	1,094	1,075	1,085	124,400	542.50
2019-11-01	1,070	1,075	1,062	1,073	91,500	536.50
2019-10-31	1,082	1,089	1,072	1,078	88,000	539
2019-10-30	1,083	1,083	1,060	1,082	200,800	541
2019-10-29	1,089	1,100	1,080	1,094	92,600	547
2019-10-28	1,085	1,103	1,080	1,082	137,800	541
2019-10-25	1,075	1,082	1,061	1,077	162,800	538.50
2019-10-24	1,098	1,098	1,073	1,081	174,900	540.50
2019-10-23	1,106	1,107	1,067	1,089	435,000	544.50
2019-10-21	1,027	1,118	1,006	1,110	598,900	555
2019-10-18	1,200	1,204	1,191	1,196	82,300	598
2019-10-17	1,200	1,206	1,192	1,196	143,000	598
2019-10-16	1,211	1,221	1,195	1,214	129,000	607
2019-10-15	1,215	1,229	1,200	1,215	121,500	607.50
2019-10-11	1,243	1,243	1,197	1,206	228,400	603
2019-10-10	1,260	1,261	1,243	1,246	66,000	623
2019-10-09	1,286	1,289	1,271	1,283	20,500	641.50
2019-10-08	1,289	1,300	1,289	1,289	22,600	644.50
2019-10-07	1,296	1,299	1,274	1,279	34,600	639.50
2019-10-04	1,297	1,310	1,274	1,297	45,800	648.50
2019-10-03	1,299	1,301	1,283	1,297	59,300	648.50
2019-10-02	1,300	1,332	1,300	1,313	45,100	656.50
2019-10-01	1,301	1,318	1,297	1,309	33,100	654.50
2019-09-30	1,346	1,346	1,291	1,296	73,700	648
2019-09-27	1,340	1,417	1,326	1,342	205,000	671
2019-09-26	1,300	1,324	1,295	1,319	139,100	659.50
2019-09-25	1,301	1,318	1,294	1,315	53,300	657.50
2019-09-24	1,294	1,309	1,289	1,301	72,200	650.50
2019-09-20	1,300	1,306	1,292	1,295	67,000	647.50
2019-09-19	1,330	1,335	1,300	1,305	54,600	652.50
2019-09-18	1,310	1,339	1,296	1,323	72,000	661.50
2019-09-17	1,300	1,323	1,285	1,307	119,100	653.50
2019-09-13	1,319	1,338	1,298	1,299	130,100	649.50
2019-09-12	1,313	1,333	1,298	1,328	156,700	664
2019-09-11	1,286	1,319	1,286	1,313	82,600	656.50
2019-09-10	1,303	1,305	1,281	1,289	88,700	644.50
2019-09-09	1,336	1,336	1,293	1,315	130,600	657.50
2019-09-06	1,348	1,360	1,337	1,338	52,800	669
2019-09-05	1,345	1,351	1,336	1,348	134,300	674
2019-09-04	1,344	1,352	1,326	1,335	54,900	667.50
2019-09-03	1,348	1,351	1,328	1,346	56,900	673
2019-09-02	1,342	1,352	1,325	1,344	111,800	672
2019-08-30	1,353	1,368	1,337	1,361	269,100	680.50
2019-08-29	1,320	1,399	1,317	1,383	411,900	691.50
2019-08-28	1,267	1,279	1,244	1,268	136,200	634
2019-08-27	1,239	1,281	1,226	1,269	141,300	634.50
2019-08-26	1,212	1,227	1,183	1,214	131,000	607
2019-08-23	1,216	1,257	1,207	1,247	110,100	623.50
2019-08-22	1,233	1,237	1,210	1,216	51,200	608
2019-08-21	1,214	1,226	1,197	1,216	36,400	608
2019-08-20	1,185	1,226	1,175	1,215	64,900	607.50
2019-08-19	1,191	1,193	1,168	1,178	52,200	589
2019-08-16	1,200	1,211	1,182	1,188	69,200	594
2019-08-15	1,203	1,217	1,192	1,200	75,000	600
2019-08-14	1,250	1,251	1,210	1,233	75,600	616.50
2019-08-13	1,203	1,243	1,188	1,228	130,600	614
2019-08-09	1,321	1,340	1,309	1,323	60,800	661.50
2019-08-08	1,320	1,345	1,310	1,334	44,300	667
2019-08-07	1,301	1,324	1,291	1,317	45,300	658.50
2019-08-06	1,256	1,309	1,241	1,308	80,100	654
2019-08-05	1,317	1,326	1,269	1,302	72,800	651
2019-08-02	1,315	1,326	1,302	1,326	67,600	663
2019-08-01	1,350	1,353	1,339	1,341	46,800	670.50
2019-07-31	1,377	1,384	1,352	1,361	67,000	680.50
2019-07-30	1,393	1,400	1,382	1,383	96,900	691.50
2019-07-29	1,373	1,400	1,370	1,393	45,600	696.50
2019-07-26	1,365	1,379	1,359	1,373	40,000	686.50
2019-07-25	1,389	1,389	1,366	1,369	36,600	684.50
2019-07-24	1,392	1,393	1,370	1,380	33,800	690
2019-07-23	1,374	1,407	1,365	1,392	48,200	696
2019-07-22	1,407	1,408	1,374	1,379	58,100	689.50
2019-07-19	1,372	1,413	1,362	1,411	61,200	705.50
2019-07-18	1,418	1,422	1,360	1,360	74,500	680
2019-07-17	1,475	1,475	1,428	1,436	61,200	718
2019-07-16	1,445	1,486	1,431	1,475	92,200	737.50
2019-07-12	1,458	1,483	1,438	1,443	77,700	721.50
2019-07-11	1,450	1,492	1,425	1,448	87,900	724
2019-07-10	1,405	1,452	1,395	1,449	58,600	724.50
2019-07-09	1,430	1,437	1,405	1,405	29,600	702.50
2019-07-08	1,449	1,461	1,425	1,429	67,200	714.50
2019-07-05	1,430	1,451	1,417	1,448	52,000	724
2019-07-04	1,436	1,438	1,425	1,431	20,800	715.50
2019-07-03	1,429	1,444	1,428	1,433	64,200	716.50
2019-07-02	1,441	1,446	1,427	1,435	46,300	717.50
2019-07-01	1,442	1,456	1,427	1,447	53,800	723.50
2019-06-28	1,450	1,451	1,436	1,436	48,700	718
2019-06-27	1,448	1,456	1,423	1,449	49,700	724.50
2019-06-26	1,448	1,453	1,432	1,442	39,100	721
2019-06-25	1,432	1,461	1,408	1,444	100,800	722
2019-06-24	1,411	1,439	1,401	1,437	56,900	718.50
2019-06-21	1,410	1,423	1,390	1,408	83,400	704
2019-06-20	1,385	1,421	1,385	1,403	62,800	701.50
2019-06-19	1,340	1,385	1,339	1,385	76,300	692.50
2019-06-18	1,362	1,362	1,317	1,327	134,100	663.50
2019-06-17	1,418	1,418	1,362	1,362	80,800	681
2019-06-14	1,418	1,444	1,403	1,420	62,100	710
2019-06-13	1,381	1,407	1,359	1,400	68,300	700
2019-06-12	1,431	1,432	1,397	1,397	42,000	698.50
2019-06-11	1,440	1,440	1,421	1,440	46,200	720
2019-06-10	1,429	1,450	1,416	1,440	51,400	720
2019-06-07	1,411	1,426	1,398	1,422	49,300	711
2019-06-06	1,395	1,416	1,375	1,408	47,700	704
2019-06-05	1,372	1,414	1,350	1,395	69,000	697.50
2019-06-04	1,385	1,394	1,344	1,352	63,800	676
2019-06-03	1,373	1,395	1,357	1,388	69,900	694
2019-05-31	1,375	1,409	1,364	1,395	78,000	697.50
2019-05-30	1,432	1,436	1,387	1,387	70,800	693.50
2019-05-29	1,433	1,450	1,413	1,444	71,100	722
2019-05-28	1,430	1,453	1,406	1,445	106,500	722.50
2019-05-27	1,450	1,456	1,424	1,437	117,600	718.50
2019-05-24	1,450	1,480	1,382	1,473	121,500	736.50
2019-05-23	1,480	1,484	1,457	1,471	113,700	735.50
2019-05-22	1,484	1,501	1,466	1,489	98,200	744.50
2019-05-21	1,500	1,502	1,470	1,484	119,500	742
2019-05-20	1,529	1,552	1,502	1,528	45,700	764
2019-05-17	1,556	1,556	1,491	1,537	89,200	768.50
2019-05-16	1,616	1,620	1,531	1,552	61,400	776
2019-05-15	1,604	1,632	1,544	1,613	86,300	806.50
2019-05-14	1,553	1,600	1,517	1,589	74,100	794.50
2019-05-13	1,581	1,612	1,575	1,587	29,200	793.50
2019-05-10	1,587	1,606	1,566	1,578	43,700	789
2019-05-09	1,592	1,602	1,581	1,590	46,000	795
2019-05-08	1,603	1,603	1,578	1,586	33,300	793
2019-05-07	1,590	1,616	1,577	1,603	58,900	801.50
2019-04-26	1,574	1,586	1,553	1,578	45,200	789
2019-04-25	1,569	1,583	1,567	1,578	30,000	789
2019-04-24	1,583	1,589	1,558	1,567	36,300	783.50
2019-04-23	1,554	1,573	1,531	1,565	33,900	782.50
2019-04-22	1,560	1,594	1,555	1,568	53,800	784
2019-04-19	1,533	1,548	1,533	1,544	15,500	772
2019-04-18	1,551	1,558	1,521	1,531	35,600	765.50
2019-04-17	1,576	1,576	1,529	1,551	28,400	775.50
2019-04-16	1,554	1,577	1,549	1,561	36,500	780.50
2019-04-15	1,535	1,567	1,535	1,547	45,700	773.50
2019-04-12	1,518	1,530	1,508	1,526	27,100	763
2019-04-11	1,496	1,512	1,496	1,500	26,800	750
2019-04-10	1,481	1,499	1,474	1,494	17,900	747
2019-04-09	1,495	1,506	1,484	1,491	48,000	745.50
2019-04-08	1,502	1,517	1,486	1,503	36,000	751.50
2019-04-05	1,484	1,505	1,471	1,492	34,000	746
2019-04-04	1,502	1,530	1,483	1,485	68,300	742.50
2019-04-03	1,493	1,514	1,470	1,488	47,800	744
2019-04-02	1,533	1,533	1,481	1,510	73,200	755
2019-04-01	1,547	1,564	1,521	1,537	64,200	768.50
2019-03-29	1,520	1,556	1,517	1,537	105,800	768.50
2019-03-28	1,484	1,509	1,461	1,506	53,700	753
2019-03-27	1,475	1,490	1,473	1,490	41,800	745
2019-03-26	1,416	1,484	1,416	1,465	90,200	732.50
2019-03-25	1,385	1,408	1,334	1,407	71,500	703.50
2019-03-22	1,440	1,457	1,405	1,409	67,800	704.50
2019-03-20	1,420	1,434	1,412	1,433	31,600	716.50
2019-03-19	1,436	1,436	1,414	1,417	21,200	708.50
2019-03-18	1,417	1,448	1,407	1,439	46,100	719.50
2019-03-15	1,425	1,453	1,417	1,417	57,900	708.50
2019-03-14	1,448	1,461	1,417	1,418	53,500	709
2019-03-13	1,414	1,446	1,414	1,445	61,300	722.50
2019-03-12	1,401	1,418	1,401	1,415	37,000	707.50
2019-03-11	1,375	1,400	1,375	1,398	36,300	699
2019-03-08	1,368	1,379	1,353	1,369	64,200	684.50
2019-03-07	1,374	1,400	1,365	1,398	54,300	699
2019-03-06	1,421	1,425	1,377	1,385	57,900	692.50
2019-03-05	1,420	1,431	1,406	1,424	46,800	712
2019-03-04	1,419	1,428	1,410	1,427	37,900	713.50
2019-03-01	1,427	1,429	1,387	1,419	67,700	709.50
2019-02-28	1,429	1,441	1,413	1,418	54,300	709
2019-02-27	1,403	1,430	1,396	1,427	77,500	713.50
2019-02-26	1,407	1,407	1,382	1,396	43,900	698
2019-02-25	1,395	1,417	1,367	1,407	61,000	703.50
2019-02-22	1,399	1,411	1,384	1,390	60,000	695
2019-02-21	1,390	1,406	1,353	1,401	74,400	700.50
2019-02-20	1,353	1,391	1,343	1,390	68,400	695
2019-02-19	1,378	1,435	1,361	1,368	149,400	684
2019-02-18	1,342	1,357	1,322	1,354	73,100	677
2019-02-15	1,280	1,336	1,254	1,331	55,800	665.50
2019-02-14	1,270	1,295	1,213	1,272	110,500	636
2019-02-13	1,390	1,397	1,268	1,274	195,000	637
2019-02-12	1,277	1,335	1,276	1,330	96,800	665
2019-02-08	1,235	1,258	1,232	1,255	35,100	627.50
2019-02-07	1,259	1,259	1,233	1,244	32,700	622
2019-02-06	1,269	1,269	1,258	1,258	17,300	629
2019-02-05	1,263	1,277	1,257	1,269	33,400	634.50
2019-02-04	1,230	1,264	1,230	1,263	29,600	631.50
2019-02-01	1,243	1,251	1,229	1,235	27,100	617.50
2019-01-31	1,219	1,255	1,216	1,244	36,100	622
2019-01-30	1,218	1,223	1,203	1,209	36,300	604.50
2019-01-29	1,215	1,230	1,202	1,222	23,200	611
2019-01-28	1,222	1,235	1,210	1,215	26,400	607.50
2019-01-25	1,210	1,242	1,204	1,233	45,700	616.50
2019-01-24	1,207	1,216	1,201	1,215	29,000	607.50
2019-01-23	1,189	1,217	1,172	1,202	51,200	601
2019-01-22	1,218	1,218	1,186	1,200	38,800	600
2019-01-21	1,209	1,233	1,204	1,210	44,400	605
2019-01-18	1,225	1,248	1,206	1,210	57,700	605
2019-01-17	1,251	1,254	1,228	1,234	41,100	617
2019-01-16	1,245	1,261	1,236	1,251	35,200	625.50
2019-01-15	1,220	1,247	1,220	1,239	40,500	619.50
2019-01-11	1,247	1,258	1,228	1,236	39,600	618
2019-01-10	1,243	1,260	1,223	1,250	47,100	625
2019-01-09	1,264	1,273	1,236	1,245	39,500	622.50
2019-01-08	1,278	1,280	1,253	1,258	37,400	629
2019-01-07	1,281	1,291	1,259	1,266	58,400	633
2019-01-04	1,229	1,279	1,223	1,262	82,900	631

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 [2019年度]

7816 (株)スノーピークの時系列データ [2019年度]