3697 (株)SHIFT の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,256	1,278	1,245	1,270	33,500	84.67
2016-12-29	1,243	1,270	1,243	1,257	28,500	83.80
2016-12-28	1,245	1,286	1,241	1,273	52,600	84.87
2016-12-27	1,258	1,285	1,258	1,275	70,700	85
2016-12-26	1,200	1,275	1,200	1,251	77,000	83.40
2016-12-22	1,201	1,215	1,195	1,200	28,000	80
2016-12-21	1,216	1,290	1,201	1,201	131,900	80.07
2016-12-20	1,201	1,210	1,200	1,207	17,200	80.47
2016-12-19	1,206	1,221	1,205	1,206	19,300	80.40
2016-12-16	1,245	1,256	1,222	1,222	26,000	81.47
2016-12-15	1,268	1,268	1,244	1,245	47,700	83
2016-12-14	1,250	1,268	1,240	1,253	58,700	83.53
2016-12-13	1,204	1,244	1,195	1,235	56,800	82.33
2016-12-12	1,151	1,187	1,151	1,180	28,500	78.67
2016-12-09	1,148	1,177	1,148	1,153	73,300	76.87
2016-12-08	1,167	1,190	1,144	1,173	36,300	78.20
2016-12-07	1,167	1,167	1,118	1,157	60,900	77.13
2016-12-06	1,175	1,191	1,172	1,182	21,200	78.80
2016-12-05	1,181	1,195	1,178	1,185	9,400	79
2016-12-02	1,221	1,227	1,185	1,185	43,500	79
2016-12-01	1,248	1,255	1,218	1,218	32,200	81.20
2016-11-30	1,228	1,255	1,226	1,229	21,200	81.93
2016-11-29	1,245	1,245	1,226	1,228	10,400	81.87
2016-11-28	1,202	1,255	1,202	1,247	25,900	83.13
2016-11-25	1,264	1,273	1,200	1,210	70,900	80.67
2016-11-24	1,295	1,309	1,257	1,263	56,400	84.20
2016-11-22	1,256	1,309	1,251	1,309	100,700	87.27
2016-11-21	1,250	1,275	1,247	1,253	52,500	83.53
2016-11-18	1,210	1,259	1,210	1,245	108,200	83
2016-11-17	1,153	1,221	1,138	1,210	148,000	80.67
2016-11-16	1,098	1,138	1,098	1,131	34,200	75.40
2016-11-15	1,122	1,124	1,073	1,095	74,300	73
2016-11-14	1,113	1,151	1,113	1,121	36,000	74.73
2016-11-11	1,146	1,166	1,105	1,107	61,500	73.80
2016-11-10	1,112	1,171	1,112	1,156	104,000	77.07
2016-11-09	1,132	1,132	1,028	1,061	154,600	70.73
2016-11-08	1,130	1,160	1,120	1,120	41,200	74.67
2016-11-07	1,150	1,151	1,121	1,143	87,900	76.20
2016-11-04	1,155	1,178	1,106	1,115	111,700	74.33
2016-11-02	1,214	1,228	1,161	1,185	91,300	79
2016-11-01	1,200	1,258	1,193	1,252	146,900	83.47
2016-10-31	1,201	1,214	1,170	1,189	119,800	79.27
2016-10-28	1,228	1,255	1,203	1,212	73,700	80.80
2016-10-27	1,260	1,265	1,226	1,228	81,900	81.87
2016-10-26	1,258	1,268	1,253	1,263	39,400	84.20
2016-10-25	1,303	1,317	1,262	1,270	67,100	84.67
2016-10-24	1,341	1,343	1,301	1,304	75,300	86.93
2016-10-21	1,292	1,345	1,292	1,311	133,300	87.40
2016-10-20	1,269	1,298	1,265	1,291	78,900	86.07
2016-10-19	1,285	1,290	1,267	1,276	119,900	85.07
2016-10-17	1,320	1,326	1,293	1,301	70,900	86.73
2016-10-13	1,360	1,360	1,231	1,325	326,200	88.33
2016-10-12	1,425	1,425	1,353	1,354	120,400	90.27
2016-10-11	1,419	1,441	1,405	1,418	108,000	94.53
2016-10-07	1,406	1,413	1,381	1,393	62,600	92.87
2016-10-06	1,430	1,430	1,393	1,416	156,300	94.40
2016-10-05	1,330	1,405	1,323	1,394	118,600	92.93
2016-10-04	1,338	1,351	1,313	1,320	49,200	88
2016-10-03	1,350	1,355	1,333	1,338	57,000	89.20
2016-09-30	1,320	1,334	1,300	1,321	128,800	88.07
2016-09-29	1,260	1,317	1,260	1,295	65,900	86.33
2016-09-28	1,273	1,273	1,255	1,260	35,400	84
2016-09-27	1,225	1,274	1,221	1,263	37,800	84.20
2016-09-26	1,241	1,254	1,235	1,241	46,200	82.73
2016-09-23	1,230	1,264	1,228	1,249	62,300	83.27
2016-09-21	1,256	1,257	1,215	1,224	88,600	81.60
2016-09-20	1,336	1,336	1,252	1,263	111,300	84.20
2016-09-16	1,293	1,345	1,271	1,328	149,700	88.53
2016-09-15	1,294	1,321	1,250	1,261	132,800	84.07
2016-09-14	1,433	1,450	1,289	1,312	260,700	87.47
2016-09-13	1,460	1,493	1,426	1,447	185,000	96.47
2016-09-12	1,360	1,469	1,350	1,469	278,300	97.93
2016-09-09	1,404	1,404	1,370	1,387	72,200	92.47
2016-09-08	1,424	1,425	1,380	1,394	83,800	92.93
2016-09-07	1,393	1,420	1,370	1,410	125,600	94
2016-09-06	1,400	1,400	1,347	1,391	133,800	92.73
2016-09-05	1,416	1,446	1,385	1,397	220,500	93.13
2016-09-02	1,412	1,432	1,392	1,427	216,400	95.13
2016-09-01	1,353	1,419	1,326	1,405	183,800	93.67
2016-08-31	1,414	1,425	1,367	1,370	122,600	91.33
2016-08-30	1,400	1,414	1,380	1,414	165,900	94.27
2016-08-29	1,291	1,413	1,235	1,398	347,400	93.20
2016-08-26	1,330	1,348	1,275	1,291	103,300	86.07
2016-08-25	1,310	1,361	1,300	1,345	117,700	89.67
2016-08-24	1,300	1,348	1,283	1,315	54,400	87.67
2016-08-23	1,303	1,345	1,301	1,307	59,300	87.13
2016-08-22	1,289	1,331	1,274	1,315	100,200	87.67
2016-08-19	1,230	1,280	1,205	1,256	44,300	83.73
2016-08-18	1,236	1,258	1,211	1,221	37,400	81.40
2016-08-17	1,261	1,289	1,222	1,236	61,000	82.40
2016-08-16	1,296	1,300	1,231	1,255	78,400	83.67
2016-08-15	1,180	1,335	1,180	1,310	238,200	87.33
2016-08-12	1,124	1,209	1,103	1,166	129,700	77.73
2016-08-10	1,148	1,160	1,105	1,124	28,800	74.93
2016-08-09	1,022	1,175	1,022	1,146	87,200	76.40
2016-08-08	1,089	1,099	1,020	1,041	77,200	69.40
2016-08-05	1,106	1,132	1,071	1,080	35,500	72
2016-08-04	1,135	1,149	1,100	1,106	45,500	73.73
2016-08-03	1,180	1,219	1,131	1,134	65,200	75.60
2016-08-02	1,171	1,215	1,169	1,208	23,000	80.53
2016-08-01	1,134	1,223	1,122	1,192	69,900	79.47
2016-07-29	1,165	1,176	1,042	1,151	144,300	76.73
2016-07-28	1,182	1,184	1,117	1,140	38,500	76
2016-07-27	1,192	1,205	1,152	1,152	87,700	76.80
2016-07-26	1,231	1,244	1,196	1,200	50,500	80
2016-07-25	1,263	1,290	1,222	1,224	51,000	81.60
2016-07-22	1,330	1,347	1,243	1,260	57,800	84
2016-07-21	1,297	1,338	1,296	1,327	100,600	88.47
2016-07-20	1,212	1,288	1,206	1,279	114,700	85.27
2016-07-19	1,242	1,264	1,198	1,220	148,100	81.33
2016-07-15	1,393	1,393	1,289	1,302	196,200	86.80
2016-07-14	1,450	1,510	1,381	1,393	336,700	92.87
2016-07-13	1,380	1,444	1,352	1,435	357,000	95.67
2016-07-12	1,337	1,394	1,282	1,375	240,200	91.67
2016-07-11	1,370	1,372	1,260	1,316	242,000	87.73
2016-07-08	1,520	1,565	1,280	1,308	1,089,400	87.20
2016-07-07	1,329	1,415	1,281	1,380	484,700	92
2016-07-06	1,270	1,271	1,171	1,220	195,600	81.33
2016-07-05	1,355	1,359	1,280	1,286	152,500	85.73
2016-07-04	1,332	1,397	1,311	1,353	162,500	90.20
2016-07-01	1,350	1,372	1,301	1,312	97,500	87.47
2016-06-30	1,350	1,420	1,313	1,334	216,700	88.93
2016-06-29	1,450	1,519	1,301	1,350	679,300	90
2016-06-28	1,290	1,437	1,290	1,398	599,100	93.20
2016-06-27	1,180	1,318	1,171	1,312	391,700	87.47
2016-06-24	1,193	1,220	1,035	1,150	259,600	76.67
2016-06-23	1,155	1,182	1,141	1,172	82,700	78.13
2016-06-22	1,185	1,194	1,113	1,185	103,100	79
2016-06-21	1,178	1,224	1,158	1,185	143,200	79
2016-06-20	1,150	1,240	1,135	1,195	186,700	79.67
2016-06-17	1,155	1,178	1,102	1,130	180,400	75.33
2016-06-16	1,234	1,250	1,096	1,125	327,100	75
2016-06-15	1,341	1,348	1,263	1,263	366,600	84.20
2016-06-14	1,210	1,420	1,151	1,299	1,252,900	86.60
2016-06-13	1,225	1,250	1,211	1,240	235,500	82.67
2016-06-10	1,284	1,330	1,236	1,255	272,700	83.67
2016-06-09	1,255	1,278	1,199	1,257	241,200	83.80
2016-06-08	1,117	1,309	1,113	1,240	651,400	82.67
2016-06-07	1,192	1,192	1,098	1,124	204,200	74.93
2016-06-06	1,150	1,290	1,102	1,192	429,500	79.47
2016-06-03	1,013	1,170	1,013	1,158	311,300	77.20
2016-06-02	1,049	1,083	1,000	1,013	144,700	67.53
2016-06-01	1,004	1,047	1,000	1,019	113,900	67.93
2016-05-31	992	995	983	989	17,000	65.93
2016-05-30	975	1,009	975	999	46,200	66.60
2016-05-27	975	998	975	985	8,900	65.67
2016-05-26	987	995	971	988	15,500	65.87
2016-05-25	981	995	975	981	22,600	65.40
2016-05-24	986	997	977	981	31,900	65.40
2016-05-23	1,011	1,011	990	998	26,700	66.53
2016-05-20	984	1,033	963	1,025	72,200	68.33
2016-05-19	951	982	935	978	34,300	65.20
2016-05-18	963	980	932	952	49,100	63.47
2016-05-17	966	991	959	963	55,500	64.20
2016-05-16	1,017	1,017	975	977	54,600	65.13
2016-05-13	999	1,070	985	1,033	100,300	68.87
2016-05-12	1,006	1,016	975	999	58,400	66.60
2016-05-11	1,072	1,082	1,011	1,033	62,800	68.87
2016-05-10	1,036	1,075	1,008	1,068	133,800	71.20
2016-05-09	990	1,059	980	1,041	147,800	69.40
2016-05-06	965	994	964	993	66,600	66.20
2016-05-02	939	1,010	901	965	264,500	64.33
2016-04-28	877	953	877	949	221,400	63.27
2016-04-27	874	898	865	892	88,200	59.47
2016-04-26	897	897	817	858	119,600	57.20
2016-04-25	910	922	880	891	54,200	59.40
2016-04-22	900	940	869	924	109,200	61.60
2016-04-21	850	952	850	924	246,200	61.60
2016-04-20	851	869	835	838	40,600	55.87
2016-04-19	837	867	831	851	54,200	56.73
2016-04-18	830	835	804	810	23,700	54
2016-04-15	815	857	815	841	81,500	56.07
2016-04-14	795	873	795	867	164,200	57.80
2016-04-13	793	809	793	798	35,500	53.20
2016-04-12	780	799	780	793	53,200	52.87
2016-04-11	762	786	751	774	33,800	51.60
2016-04-08	740	759	736	749	50,500	49.93
2016-04-07	770	790	756	760	27,100	50.67
2016-04-06	770	777	734	766	58,000	51.07
2016-04-05	790	798	766	784	55,700	52.27
2016-04-04	771	810	760	798	54,200	53.20
2016-04-01	784	784	756	756	42,900	50.40
2016-03-31	770	785	770	782	48,000	52.13
2016-03-30	780	780	758	767	38,600	51.13
2016-03-29	736	778	736	772	58,700	51.47
2016-03-28	762	769	724	742	158,000	49.47
2016-03-25	803	819	802	807	19,600	53.80
2016-03-24	805	814	803	808	20,300	53.87
2016-03-23	815	818	806	807	16,300	53.80
2016-03-22	815	833	807	812	15,900	54.13
2016-03-18	826	826	803	815	20,500	54.33
2016-03-17	828	838	823	823	24,600	54.87
2016-03-16	852	861	824	830	52,000	55.33
2016-03-15	818	889	818	879	92,400	58.60
2016-03-14	815	835	812	818	21,700	54.53
2016-03-11	815	838	810	818	25,700	54.53
2016-03-10	819	846	819	826	19,300	55.07
2016-03-09	805	825	800	824	5,600	54.93
2016-03-08	827	840	800	817	36,600	54.47
2016-03-07	851	866	826	831	36,400	55.40
2016-03-04	785	910	785	865	140,400	57.67
2016-03-03	800	807	787	787	29,300	52.47
2016-03-02	769	798	758	787	65,200	52.47
2016-03-01	762	762	742	758	28,800	50.53
2016-02-29	769	769	750	750	32,900	50
2016-02-26	785	794	752	754	66,100	50.27
2016-02-25	745	769	725	746	50,700	49.73
2016-02-24	705	736	705	732	20,000	48.80
2016-02-23	759	760	732	732	17,700	48.80
2016-02-22	712	750	710	745	26,800	49.67
2016-02-19	720	721	703	716	29,300	47.73
2016-02-18	753	763	730	730	29,500	48.67
2016-02-17	761	770	721	734	28,400	48.93
2016-02-16	720	770	701	767	53,900	51.13
2016-02-15	671	731	671	719	54,100	47.93
2016-02-12	668	722	640	648	117,800	43.20
2016-02-10	785	790	721	733	80,000	48.87
2016-02-09	820	836	769	770	71,900	51.33
2016-02-08	801	875	800	859	31,500	57.27
2016-02-05	819	843	819	826	36,600	55.07
2016-02-04	891	899	831	841	55,100	56.07
2016-02-03	890	900	884	891	26,500	59.40
2016-02-02	920	920	895	902	35,300	60.13
2016-02-01	888	927	887	921	84,300	61.40
2016-01-29	874	885	840	871	51,700	58.07
2016-01-28	858	887	852	874	46,500	58.27
2016-01-27	857	869	854	867	71,900	57.80
2016-01-26	800	873	800	854	129,300	56.93
2016-01-25	775	839	775	839	120,400	55.93
2016-01-22	747	782	747	782	94,600	52.13
2016-01-21	725	749	725	740	104,000	49.33
2016-01-20	756	762	723	729	153,300	48.60
2016-01-19	755	766	732	757	124,900	50.47
2016-01-18	701	733	679	717	147,200	47.80
2016-01-15	801	807	727	733	234,700	48.87
2016-01-14	820	825	765	791	283,500	52.73
2016-01-13	851	861	791	832	681,800	55.47
2016-01-12	1,025	1,055	970	1,016	136,700	67.73
2016-01-08	1,023	1,056	1,007	1,026	107,600	68.40
2016-01-07	1,001	1,066	1,001	1,053	136,100	70.20
2016-01-06	1,033	1,033	1,001	1,010	44,500	67.33
2016-01-05	992	1,024	991	1,020	67,300	68
2016-01-04	1,000	1,014	988	992	45,500	66.13

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

2025年03月
日	月	火	水	木	金	土
« 02月28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