7816 (株)スノーピークの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,825	1,883	1,816	1,862	229,600	931
2020-12-29	1,830	1,864	1,801	1,839	248,600	919.50
2020-12-28	1,842	1,885	1,821	1,838	270,100	919
2020-12-25	1,814	1,864	1,814	1,837	212,100	918.50
2020-12-24	1,800	1,847	1,798	1,829	204,300	914.50
2020-12-23	1,736	1,814	1,735	1,808	332,500	904
2020-12-22	1,826	1,840	1,715	1,725	461,700	862.50
2020-12-21	1,844	1,886	1,798	1,848	487,500	924
2020-12-18	1,820	1,845	1,775	1,778	228,700	889
2020-12-17	1,800	1,827	1,790	1,814	190,200	907
2020-12-16	1,822	1,839	1,769	1,798	251,900	899
2020-12-15	1,833	1,860	1,801	1,815	284,400	907.50
2020-12-14	1,850	1,879	1,810	1,821	379,500	910.50
2020-12-11	1,780	1,843	1,767	1,836	428,900	918
2020-12-10	1,761	1,781	1,735	1,748	277,800	874
2020-12-09	1,819	1,834	1,759	1,788	556,500	894
2020-12-08	1,699	1,862	1,698	1,846	1,066,400	923
2020-12-07	1,660	1,701	1,634	1,651	417,500	825.50
2020-12-04	1,621	1,676	1,611	1,648	298,200	824
2020-12-03	1,580	1,630	1,551	1,619	327,300	809.50
2020-12-02	1,608	1,622	1,577	1,596	317,700	798
2020-12-01	1,584	1,619	1,573	1,618	244,600	809
2020-11-30	1,567	1,599	1,540	1,565	311,100	782.50
2020-11-27	1,550	1,590	1,540	1,567	369,000	783.50
2020-11-26	1,574	1,576	1,535	1,562	551,200	781
2020-11-25	1,700	1,720	1,576	1,576	537,700	788
2020-11-24	1,640	1,688	1,640	1,678	482,100	839
2020-11-20	1,607	1,651	1,588	1,608	461,600	804
2020-11-19	1,700	1,704	1,623	1,636	623,300	818
2020-11-18	1,691	1,753	1,661	1,710	403,300	855
2020-11-17	1,780	1,807	1,701	1,706	533,500	853
2020-11-16	1,791	1,838	1,770	1,801	536,500	900.50
2020-11-13	1,858	1,923	1,736	1,794	1,100,800	897
2020-11-12	1,881	1,883	1,830	1,856	387,100	928
2020-11-11	1,813	1,877	1,780	1,851	417,100	925.50
2020-11-10	1,930	1,945	1,767	1,830	803,300	915
2020-11-09	1,979	2,055	1,964	2,040	537,600	1,020
2020-11-06	1,948	1,970	1,920	1,931	378,800	965.50
2020-11-05	1,874	1,940	1,855	1,910	328,200	955
2020-11-04	1,835	1,882	1,774	1,867	399,600	933.50
2020-11-02	1,838	1,866	1,780	1,811	362,500	905.50
2020-10-30	1,868	1,886	1,831	1,838	260,500	919
2020-10-29	1,867	1,891	1,826	1,868	321,000	934
2020-10-28	1,889	1,918	1,847	1,886	323,800	943
2020-10-27	1,772	1,898	1,770	1,893	629,200	946.50
2020-10-26	1,926	1,938	1,808	1,821	521,700	910.50
2020-10-23	1,965	1,998	1,864	1,908	548,700	954
2020-10-22	1,997	2,029	1,937	1,962	503,800	981
2020-10-21	2,020	2,065	1,982	1,984	390,600	992
2020-10-20	2,010	2,056	1,979	2,020	473,500	1,010
2020-10-19	1,939	2,060	1,935	2,036	833,000	1,018
2020-10-16	2,014	2,058	1,872	1,908	893,100	954
2020-10-15	2,153	2,166	2,016	2,031	828,800	1,015.50
2020-10-14	2,000	2,180	1,982	2,119	1,704,600	1,059.50
2020-10-13	1,951	1,960	1,914	1,929	321,200	964.50
2020-10-12	1,940	1,973	1,883	1,967	645,100	983.50
2020-10-09	1,838	1,927	1,821	1,925	480,700	962.50
2020-10-08	1,921	1,921	1,809	1,831	604,800	915.50
2020-10-07	1,913	1,941	1,876	1,900	411,800	950
2020-10-06	1,840	1,922	1,829	1,913	589,300	956.50
2020-10-05	1,800	1,811	1,772	1,811	241,600	905.50
2020-10-02	1,880	1,894	1,740	1,761	558,900	880.50
2020-09-30	1,898	1,899	1,825	1,845	345,100	922.50
2020-09-29	1,870	1,914	1,853	1,908	335,200	954
2020-09-28	1,814	1,870	1,781	1,870	360,800	935
2020-09-25	1,838	1,864	1,801	1,832	343,900	916
2020-09-24	1,886	1,912	1,824	1,840	557,100	920
2020-09-23	1,954	1,967	1,873	1,896	748,900	948
2020-09-18	1,911	1,944	1,863	1,943	486,100	971.50
2020-09-17	1,935	1,979	1,906	1,914	705,800	957
2020-09-16	1,917	1,935	1,805	1,904	1,164,200	952
2020-09-15	1,821	1,919	1,804	1,915	852,600	957.50
2020-09-14	1,751	1,823	1,749	1,809	645,200	904.50
2020-09-11	1,636	1,739	1,620	1,737	546,400	868.50
2020-09-10	1,600	1,675	1,581	1,638	535,800	819
2020-09-09	1,545	1,583	1,514	1,572	200,100	786
2020-09-08	1,610	1,618	1,541	1,565	285,500	782.50
2020-09-07	1,616	1,633	1,587	1,603	201,100	801.50
2020-09-04	1,555	1,632	1,554	1,607	366,600	803.50
2020-09-03	1,552	1,634	1,550	1,628	584,900	814
2020-09-02	1,537	1,543	1,508	1,543	141,300	771.50
2020-09-01	1,515	1,535	1,504	1,528	173,600	764
2020-08-31	1,518	1,562	1,515	1,522	311,700	761
2020-08-28	1,491	1,532	1,464	1,498	433,800	749
2020-08-27	1,525	1,534	1,484	1,500	282,800	750
2020-08-26	1,541	1,568	1,505	1,537	389,000	768.50
2020-08-25	1,547	1,574	1,535	1,551	464,500	775.50
2020-08-24	1,541	1,551	1,456	1,519	471,200	759.50
2020-08-21	1,481	1,530	1,451	1,511	894,500	755.50
2020-08-20	1,351	1,493	1,347	1,438	1,141,900	719
2020-08-19	1,357	1,357	1,323	1,343	261,000	671.50
2020-08-18	1,367	1,411	1,359	1,364	367,000	682
2020-08-17	1,310	1,379	1,310	1,369	545,600	684.50
2020-08-14	1,235	1,333	1,234	1,309	744,200	654.50
2020-08-13	1,250	1,286	1,190	1,224	460,800	612
2020-08-12	1,221	1,238	1,205	1,238	262,000	619
2020-08-11	1,217	1,249	1,202	1,234	352,700	617
2020-08-07	1,129	1,195	1,129	1,190	362,700	595
2020-08-06	1,115	1,137	1,094	1,122	118,300	561
2020-08-05	1,135	1,135	1,104	1,114	113,500	557
2020-08-04	1,112	1,147	1,112	1,128	146,200	564
2020-08-03	1,119	1,126	1,101	1,116	178,100	558
2020-07-31	1,105	1,138	1,097	1,125	296,600	562.50
2020-07-30	1,129	1,140	1,101	1,110	255,600	555
2020-07-29	1,150	1,150	1,100	1,114	153,900	557
2020-07-28	1,130	1,161	1,128	1,144	155,600	572
2020-07-27	1,108	1,126	1,088	1,123	143,900	561.50
2020-07-22	1,147	1,147	1,110	1,116	211,300	558
2020-07-21	1,138	1,167	1,126	1,152	214,600	576
2020-07-20	1,148	1,151	1,104	1,146	219,200	573
2020-07-17	1,180	1,185	1,123	1,129	419,100	564.50
2020-07-16	1,213	1,224	1,185	1,194	209,900	597
2020-07-15	1,241	1,245	1,187	1,215	248,600	607.50
2020-07-14	1,251	1,256	1,206	1,229	261,600	614.50
2020-07-13	1,235	1,271	1,228	1,268	308,700	634
2020-07-10	1,278	1,294	1,223	1,234	410,200	617
2020-07-09	1,298	1,321	1,270	1,280	576,600	640
2020-07-08	1,233	1,281	1,215	1,260	741,200	630
2020-07-07	1,219	1,241	1,181	1,207	530,900	603.50
2020-07-06	1,198	1,257	1,190	1,239	636,500	619.50
2020-07-03	1,136	1,192	1,135	1,179	557,600	589.50
2020-07-02	1,137	1,145	1,105	1,112	304,000	556
2020-07-01	1,115	1,157	1,110	1,126	377,700	563
2020-06-30	1,115	1,139	1,102	1,107	352,000	553.50
2020-06-29	1,078	1,104	1,067	1,097	273,600	548.50
2020-06-26	1,099	1,099	1,064	1,079	206,900	539.50
2020-06-25	1,070	1,096	1,060	1,089	164,700	544.50
2020-06-24	1,050	1,092	1,043	1,082	287,200	541
2020-06-23	1,070	1,074	1,043	1,053	197,000	526.50
2020-06-22	1,052	1,061	1,037	1,058	110,100	529
2020-06-19	1,040	1,061	1,026	1,052	206,300	526
2020-06-18	1,069	1,076	1,022	1,040	385,000	520
2020-06-17	1,083	1,114	1,068	1,076	482,800	538
2020-06-16	1,030	1,075	1,030	1,062	254,400	531
2020-06-15	1,028	1,059	1,002	1,002	243,800	501
2020-06-12	990	1,014	959	1,009	347,700	504.50
2020-06-11	1,078	1,079	1,047	1,050	154,400	525
2020-06-10	1,093	1,094	1,067	1,084	147,100	542
2020-06-09	1,095	1,112	1,077	1,097	302,000	548.50
2020-06-08	1,040	1,082	1,033	1,074	393,700	537
2020-06-05	1,039	1,040	1,019	1,030	139,400	515
2020-06-04	1,015	1,040	1,006	1,037	343,300	518.50
2020-06-03	1,020	1,021	988	1,007	258,300	503.50
2020-06-02	1,020	1,024	1,001	1,011	193,700	505.50
2020-06-01	1,021	1,040	1,007	1,015	205,300	507.50
2020-05-29	1,033	1,033	993	1,001	377,700	500.50
2020-05-28	1,065	1,084	1,033	1,052	452,200	526
2020-05-27	1,039	1,073	1,026	1,062	702,200	531
2020-05-26	973	1,023	965	1,022	639,200	511
2020-05-25	916	945	909	945	302,500	472.50
2020-05-22	913	920	888	895	191,900	447.50
2020-05-21	909	914	889	903	151,400	451.50
2020-05-20	880	907	872	906	239,200	453
2020-05-19	899	903	865	875	281,300	437.50
2020-05-18	892	899	871	884	154,700	442
2020-05-15	875	883	844	879	197,000	439.50
2020-05-14	850	884	850	874	211,600	437
2020-05-13	850	882	820	853	322,100	426.50
2020-05-12	916	916	856	856	436,900	428
2020-05-11	834	918	834	916	536,600	458
2020-05-08	784	815	777	812	242,300	406
2020-05-07	775	807	760	769	297,400	384.50
2020-05-01	780	781	758	772	96,300	386
2020-04-30	790	798	773	779	163,900	389.50
2020-04-28	741	765	735	765	182,100	382.50
2020-04-27	749	753	723	728	233,000	364
2020-04-24	760	763	741	749	104,700	374.50
2020-04-23	734	758	734	758	82,400	379
2020-04-22	750	750	720	725	143,900	362.50
2020-04-21	785	785	752	757	161,000	378.50
2020-04-20	761	791	760	787	175,300	393.50
2020-04-17	769	776	752	756	136,800	378
2020-04-16	750	760	732	758	95,600	379
2020-04-15	735	765	727	751	150,300	375.50
2020-04-14	707	739	707	734	108,900	367
2020-04-13	714	725	706	714	111,400	357
2020-04-10	720	728	700	714	161,800	357
2020-04-09	698	707	685	705	149,000	352.50
2020-04-08	697	703	684	696	161,000	348
2020-04-07	685	709	669	687	217,300	343.50
2020-04-06	623	668	612	658	253,900	329
2020-04-03	666	676	625	636	250,600	318
2020-04-02	671	690	659	667	143,300	333.50
2020-04-01	695	709	678	685	149,500	342.50
2020-03-31	730	735	697	704	195,700	352
2020-03-30	724	731	697	720	221,900	360
2020-03-27	750	756	711	739	234,500	369.50
2020-03-26	749	750	722	741	241,500	370.50
2020-03-25	763	765	724	749	330,800	374.50
2020-03-24	738	739	696	718	368,500	359
2020-03-23	643	672	621	667	363,500	333.50
2020-03-19	645	647	600	603	306,200	301.50
2020-03-18	627	650	615	620	319,100	310
2020-03-17	558	619	550	607	338,700	303.50
2020-03-16	568	608	558	578	318,800	289
2020-03-13	530	558	513	548	364,100	274
2020-03-12	606	639	589	590	390,700	295
2020-03-11	643	652	613	616	200,200	308
2020-03-10	607	645	580	637	295,700	318.50
2020-03-09	646	655	613	622	349,700	311
2020-03-06	694	694	670	676	265,600	338
2020-03-05	730	736	704	707	246,500	353.50
2020-03-04	700	726	688	720	268,200	360
2020-03-03	731	741	701	711	351,300	355.50
2020-03-02	687	722	678	712	465,200	356
2020-02-28	688	695	665	677	636,900	338.50
2020-02-27	768	773	725	730	455,600	365
2020-02-26	774	785	755	773	405,400	386.50
2020-02-25	776	785	758	781	411,800	390.50
2020-02-21	845	845	821	821	335,900	410.50
2020-02-20	870	884	840	851	293,200	425.50
2020-02-19	857	865	838	863	474,200	431.50
2020-02-18	888	889	855	860	412,200	430
2020-02-17	942	945	888	901	459,900	450.50
2020-02-14	968	973	919	942	674,600	471
2020-02-13	1,081	1,097	1,074	1,081	271,700	540.50
2020-02-12	1,060	1,077	1,054	1,071	203,700	535.50
2020-02-10	1,038	1,056	1,025	1,053	188,500	526.50
2020-02-07	1,050	1,050	1,029	1,039	105,900	519.50
2020-02-06	1,041	1,052	1,041	1,047	111,300	523.50
2020-02-05	1,026	1,040	1,020	1,032	116,600	516
2020-02-04	995	1,022	989	1,019	160,000	509.50
2020-02-03	990	1,011	980	1,003	145,500	501.50
2020-01-31	1,004	1,025	1,004	1,016	114,800	508
2020-01-30	1,023	1,023	992	1,006	262,300	503
2020-01-29	1,039	1,039	1,025	1,032	94,800	516
2020-01-28	1,025	1,041	1,016	1,039	157,600	519.50
2020-01-27	1,041	1,046	1,028	1,030	128,300	515
2020-01-24	1,060	1,067	1,040	1,063	161,500	531.50
2020-01-23	1,077	1,077	1,065	1,066	87,300	533
2020-01-22	1,072	1,085	1,072	1,078	85,200	539
2020-01-21	1,092	1,093	1,075	1,075	122,600	537.50
2020-01-20	1,102	1,106	1,094	1,096	99,400	548
2020-01-17	1,116	1,116	1,091	1,104	135,800	552
2020-01-16	1,107	1,117	1,102	1,112	105,100	556
2020-01-15	1,119	1,130	1,106	1,109	118,800	554.50
2020-01-14	1,109	1,125	1,100	1,117	162,400	558.50
2020-01-10	1,092	1,110	1,087	1,098	152,200	549
2020-01-09	1,080	1,093	1,062	1,093	148,700	546.50
2020-01-08	1,065	1,071	1,023	1,050	232,400	525
2020-01-07	1,055	1,078	1,046	1,075	122,000	537.50
2020-01-06	1,082	1,082	1,048	1,053	195,900	526.50

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 [2020年度]

7816 (株)スノーピークの時系列データ [2020年度]