3697 (株)SHIFT の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	25,155	25,555	24,500	24,650	273,300	24,650
2023-06-08	25,795	25,900	24,460	24,635	440,300	24,635
2023-06-07	26,500	26,590	25,815	26,220	299,600	26,220
2023-06-06	25,860	26,295	25,735	26,105	209,800	26,105
2023-06-05	25,600	25,825	24,920	25,810	200,000	25,810
2023-06-02	24,680	25,580	24,340	25,270	230,900	25,270
2023-06-01	24,500	24,790	24,240	24,580	138,600	24,580
2023-05-31	24,170	24,660	23,660	24,460	205,200	24,460
2023-05-30	24,000	24,390	23,730	24,320	158,500	24,320
2023-05-29	24,660	24,980	24,210	24,230	144,700	24,230
2023-05-26	24,250	24,600	23,980	24,180	146,600	24,180
2023-05-25	25,100	25,110	24,220	24,300	135,300	24,300
2023-05-24	25,010	25,180	24,660	24,800	128,900	24,800
2023-05-23	25,520	26,180	25,070	25,280	265,300	25,280
2023-05-22	25,220	25,220	24,440	25,050	176,500	25,050
2023-05-19	25,030	25,670	24,900	25,200	217,100	25,200
2023-05-18	25,230	25,350	24,750	24,790	147,300	24,790
2023-05-17	25,330	25,370	24,920	25,120	130,600	25,120
2023-05-16	25,520	25,730	25,050	25,420	158,600	25,420
2023-05-15	24,900	25,490	24,890	25,370	163,500	25,370
2023-05-12	24,810	24,990	24,550	24,890	111,500	24,890
2023-05-11	24,800	25,200	24,680	24,810	161,500	24,810
2023-05-10	24,730	24,890	24,260	24,450	185,700	24,450
2023-05-09	23,800	24,460	23,730	24,460	201,100	24,460
2023-05-08	24,710	24,810	23,820	23,830	215,200	23,830
2023-05-02	24,080	24,740	24,020	24,700	178,300	24,700
2023-05-01	25,080	25,220	24,250	24,460	265,200	24,460
2023-04-28	24,750	25,150	24,410	25,150	353,900	25,150
2023-04-27	23,450	24,330	23,420	24,250	520,300	24,250
2023-04-26	24,080	24,150	23,310	23,350	353,100	23,350
2023-04-25	25,010	25,110	24,250	24,410	367,600	24,410
2023-04-24	26,430	26,430	25,150	25,250	298,800	25,250
2023-04-21	26,300	26,660	26,060	26,110	207,100	26,110
2023-04-20	26,660	26,970	26,550	26,570	168,200	26,570
2023-04-19	27,180	27,380	26,650	26,710	291,000	26,710
2023-04-18	27,200	27,530	26,760	27,490	296,000	27,490
2023-04-17	27,500	27,500	26,830	26,880	329,300	26,880
2023-04-14	26,980	27,900	26,880	27,510	604,400	27,510
2023-04-13	24,900	26,640	24,830	26,640	592,800	26,640
2023-04-12	25,900	26,030	24,650	25,020	607,000	25,020
2023-04-11	24,840	26,990	24,700	25,870	1,578,000	25,870
2023-04-10	22,200	22,740	22,050	22,340	208,400	22,340
2023-04-07	22,960	23,160	22,020	22,290	248,800	22,290
2023-04-06	22,550	23,020	22,480	22,850	141,700	22,850
2023-04-05	23,090	23,260	22,800	22,880	142,500	22,880
2023-04-04	23,810	23,810	23,070	23,080	209,900	23,080
2023-04-03	23,770	24,420	23,750	23,830	231,800	23,830
2023-03-31	23,800	23,890	23,350	23,460	140,300	23,460
2023-03-30	24,120	24,150	23,380	23,530	132,600	23,530
2023-03-29	23,170	23,920	23,000	23,920	172,600	23,920
2023-03-28	22,990	23,470	22,570	23,300	244,600	23,300
2023-03-27	23,300	23,520	23,120	23,320	113,800	23,320
2023-03-24	23,200	23,380	22,810	23,220	124,900	23,220
2023-03-23	22,860	23,250	22,200	23,220	256,800	23,220
2023-03-22	23,300	23,760	23,100	23,250	221,200	23,250
2023-03-20	24,140	24,400	23,110	23,110	202,000	23,110
2023-03-17	22,940	23,950	22,750	23,950	333,400	23,950
2023-03-16	21,700	22,700	21,620	22,490	226,800	22,490
2023-03-15	22,870	22,870	21,810	21,860	181,400	21,860
2023-03-14	22,610	23,180	22,480	22,520	203,700	22,520
2023-03-13	21,780	22,660	21,660	22,660	149,900	22,660
2023-03-10	22,640	22,640	22,000	22,000	159,500	22,000
2023-03-09	22,880	22,900	22,230	22,640	149,400	22,640
2023-03-08	22,440	22,960	22,370	22,710	106,700	22,710
2023-03-07	22,540	23,010	22,530	22,840	114,700	22,840
2023-03-06	22,840	23,040	22,510	22,670	167,400	22,670
2023-03-03	22,330	22,660	22,190	22,540	146,100	22,540
2023-03-02	22,220	22,420	21,950	22,160	108,100	22,160
2023-03-01	22,560	22,800	22,210	22,320	142,800	22,320
2023-02-28	22,000	22,570	21,950	22,550	176,300	22,550
2023-02-27	21,890	21,940	21,590	21,900	138,700	21,900
2023-02-24	21,790	22,220	21,560	22,210	177,400	22,210
2023-02-22	21,720	21,830	21,450	21,740	231,500	21,740
2023-02-21	22,600	22,650	22,100	22,200	123,100	22,200
2023-02-20	22,240	22,550	21,900	22,550	194,100	22,550
2023-02-17	22,700	22,870	22,460	22,480	160,300	22,480
2023-02-16	23,160	23,270	22,810	23,150	146,400	23,150
2023-02-15	24,020	24,030	22,980	22,980	224,500	22,980
2023-02-14	23,900	24,160	23,720	23,970	127,000	23,970
2023-02-13	23,670	23,800	23,190	23,480	141,700	23,480
2023-02-10	24,410	24,630	23,970	24,010	156,200	24,010
2023-02-09	24,490	24,700	24,360	24,680	128,900	24,680
2023-02-08	24,290	24,620	24,160	24,590	176,900	24,590
2023-02-07	24,130	24,360	23,820	23,840	128,100	23,840
2023-02-06	24,660	25,100	24,250	24,310	197,700	24,310
2023-02-03	24,250	24,730	24,010	24,650	161,200	24,650
2023-02-02	24,290	24,470	23,830	23,980	220,300	23,980
2023-02-01	24,280	24,320	23,460	23,750	185,700	23,750
2023-01-31	24,350	24,460	23,890	23,980	188,600	23,980
2023-01-30	24,740	24,870	24,390	24,610	166,600	24,610
2023-01-27	25,160	25,400	24,510	24,620	177,100	24,620
2023-01-26	25,490	25,540	25,020	25,150	143,700	25,150
2023-01-25	25,130	25,400	24,920	25,250	163,100	25,250
2023-01-24	25,790	25,920	25,270	25,340	252,100	25,340
2023-01-23	24,480	25,120	24,480	25,070	253,900	25,070
2023-01-20	23,730	24,060	23,500	24,010	180,500	24,010
2023-01-19	24,260	24,480	23,610	23,630	278,900	23,630
2023-01-18	23,910	24,630	23,650	24,320	434,100	24,320
2023-01-17	23,800	24,450	23,410	23,410	303,700	23,410
2023-01-16	23,550	24,490	23,210	23,990	363,200	23,990
2023-01-13	22,840	23,960	22,310	23,620	760,800	23,620
2023-01-12	25,000	25,140	24,350	24,840	343,300	24,840
2023-01-11	23,950	25,020	23,950	24,650	342,800	24,650
2023-01-10	23,400	23,770	23,100	23,760	266,400	23,760
2023-01-06	22,450	22,720	22,240	22,690	204,600	22,690
2023-01-05	22,700	23,000	22,550	22,810	168,500	22,810
2023-01-04	23,000	23,110	22,430	22,510	207,400	22,510

分割・併合履歴： [2015-01-28]1株→5株