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	64.53
2014-12-29	4,910	5,330	4,825	5,070	221,200	67.60
2014-12-26	4,600	4,780	4,525	4,780	100,300	63.73
2014-12-25	4,685	4,730	4,475	4,530	168,800	60.40
2014-12-24	5,210	5,270	4,920	4,965	131,700	66.20
2014-12-22	5,420	5,680	5,200	5,210	199,400	69.47
2014-12-19	5,360	5,460	5,140	5,210	118,700	69.47
2014-12-18	5,310	5,490	5,080	5,280	164,100	70.40
2014-12-17	5,400	5,580	5,080	5,130	147,300	68.40
2014-12-16	5,870	5,940	5,430	5,450	164,300	72.67
2014-12-15	5,240	6,220	5,150	5,970	663,800	79.60
2014-12-12	5,150	5,440	5,100	5,220	133,500	69.60
2014-12-11	5,650	5,810	5,150	5,200	348,900	69.33
2014-12-10	5,230	5,930	5,120	5,800	918,600	77.33
2014-12-09	5,570	5,720	4,900	5,030	423,800	67.07
2014-12-08	6,630	6,650	5,770	5,770	235,200	76.93
2014-12-05	6,880	7,080	6,660	6,770	144,900	90.27
2014-12-04	6,720	6,920	6,640	6,750	144,700	90
2014-12-03	7,080	7,170	6,800	6,820	216,400	90.93
2014-12-02	7,550	7,640	6,900	7,010	457,400	93.47
2014-12-01	7,490	8,100	7,240	7,670	1,240,200	102.27
2014-11-28	6,880	7,420	6,520	7,370	782,400	98.27
2014-11-27	7,050	7,230	6,450	6,780	354,400	90.40
2014-11-26	7,270	7,660	6,850	7,000	529,700	93.33
2014-11-25	6,830	7,570	6,730	7,400	1,252,800	98.67
2014-11-21	7,800	8,040	6,560	6,910	1,623,200	92.13
2014-11-20	9,190	9,990	7,900	7,900	1,752,100	105.33
2014-11-19	9,580	10,400	9,110	9,400	2,332,700	125.33
2014-11-18	9,400	10,000	8,770	10,000	2,516,500	133.33
2014-11-17	7,900	8,500	7,850	8,500	1,093,300	113.33
2014-11-14	6,000	7,000	6,000	7,000	1,346,200	93.33

分割・併合履歴： [2025-01-22]1株→15株 [2015-01-28]1株→5株