3697 (株)SHIFT の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 4,970 | 5,120 | 4,805 | 4,840 | 98,500 | 968 |
| 2014-12-29 | 4,910 | 5,330 | 4,825 | 5,070 | 221,200 | 1,014 |
| 2014-12-26 | 4,600 | 4,780 | 4,525 | 4,780 | 100,300 | 956 |
| 2014-12-25 | 4,685 | 4,730 | 4,475 | 4,530 | 168,800 | 906 |
| 2014-12-24 | 5,210 | 5,270 | 4,920 | 4,965 | 131,700 | 993 |
| 2014-12-22 | 5,420 | 5,680 | 5,200 | 5,210 | 199,400 | 1,042 |
| 2014-12-19 | 5,360 | 5,460 | 5,140 | 5,210 | 118,700 | 1,042 |
| 2014-12-18 | 5,310 | 5,490 | 5,080 | 5,280 | 164,100 | 1,056 |
| 2014-12-17 | 5,400 | 5,580 | 5,080 | 5,130 | 147,300 | 1,026 |
| 2014-12-16 | 5,870 | 5,940 | 5,430 | 5,450 | 164,300 | 1,090 |
| 2014-12-15 | 5,240 | 6,220 | 5,150 | 5,970 | 663,800 | 1,194 |
| 2014-12-12 | 5,150 | 5,440 | 5,100 | 5,220 | 133,500 | 1,044 |
| 2014-12-11 | 5,650 | 5,810 | 5,150 | 5,200 | 348,900 | 1,040 |
| 2014-12-10 | 5,230 | 5,930 | 5,120 | 5,800 | 918,600 | 1,160 |
| 2014-12-09 | 5,570 | 5,720 | 4,900 | 5,030 | 423,800 | 1,006 |
| 2014-12-08 | 6,630 | 6,650 | 5,770 | 5,770 | 235,200 | 1,154 |
| 2014-12-05 | 6,880 | 7,080 | 6,660 | 6,770 | 144,900 | 1,354 |
| 2014-12-04 | 6,720 | 6,920 | 6,640 | 6,750 | 144,700 | 1,350 |
| 2014-12-03 | 7,080 | 7,170 | 6,800 | 6,820 | 216,400 | 1,364 |
| 2014-12-02 | 7,550 | 7,640 | 6,900 | 7,010 | 457,400 | 1,402 |
| 2014-12-01 | 7,490 | 8,100 | 7,240 | 7,670 | 1,240,200 | 1,534 |
| 2014-11-28 | 6,880 | 7,420 | 6,520 | 7,370 | 782,400 | 1,474 |
| 2014-11-27 | 7,050 | 7,230 | 6,450 | 6,780 | 354,400 | 1,356 |
| 2014-11-26 | 7,270 | 7,660 | 6,850 | 7,000 | 529,700 | 1,400 |
| 2014-11-25 | 6,830 | 7,570 | 6,730 | 7,400 | 1,252,800 | 1,480 |
| 2014-11-21 | 7,800 | 8,040 | 6,560 | 6,910 | 1,623,200 | 1,382 |
| 2014-11-20 | 9,190 | 9,990 | 7,900 | 7,900 | 1,752,100 | 1,580 |
| 2014-11-19 | 9,580 | 10,400 | 9,110 | 9,400 | 2,332,700 | 1,880 |
| 2014-11-18 | 9,400 | 10,000 | 8,770 | 10,000 | 2,516,500 | 2,000 |
| 2014-11-17 | 7,900 | 8,500 | 7,850 | 8,500 | 1,093,300 | 1,700 |
| 2014-11-14 | 6,000 | 7,000 | 6,000 | 7,000 | 1,346,200 | 1,400 |
分割・併合履歴 ： [2015-01-28]1株→5株
