3697 (株)SHIFT の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,350	3,460	3,350	3,385	67,700	225.67
2017-12-28	3,250	3,520	3,230	3,440	195,900	229.33
2017-12-27	3,180	3,270	3,175	3,205	110,700	213.67
2017-12-26	3,200	3,275	3,110	3,180	91,900	212
2017-12-25	3,400	3,400	3,220	3,235	93,900	215.67
2017-12-22	3,180	3,340	3,175	3,315	187,000	221
2017-12-21	3,105	3,225	3,060	3,180	109,300	212
2017-12-20	2,856	3,290	2,850	3,135	427,400	209
2017-12-19	2,850	2,947	2,849	2,851	92,800	190.07
2017-12-18	2,818	2,868	2,757	2,810	54,100	187.33
2017-12-15	2,900	2,975	2,795	2,811	143,300	187.40
2017-12-14	2,825	2,911	2,760	2,884	82,400	192.27
2017-12-13	2,750	2,870	2,750	2,854	101,400	190.27
2017-12-12	2,796	2,823	2,732	2,750	59,900	183.33
2017-12-11	2,804	2,815	2,751	2,785	37,500	185.67
2017-12-08	2,888	2,945	2,725	2,779	259,900	185.27
2017-12-07	2,755	2,878	2,728	2,841	167,300	189.40
2017-12-06	2,581	2,740	2,581	2,700	155,900	180
2017-12-05	2,535	2,620	2,505	2,586	72,200	172.40
2017-12-04	2,640	2,701	2,575	2,581	85,100	172.07
2017-12-01	2,760	2,760	2,625	2,640	80,600	176
2017-11-30	2,796	2,799	2,679	2,706	120,700	180.40
2017-11-29	2,760	2,848	2,743	2,824	73,100	188.27
2017-11-28	2,791	2,827	2,729	2,731	168,000	182.07
2017-11-27	2,896	2,938	2,820	2,838	132,100	189.20
2017-11-24	2,717	2,896	2,701	2,819	180,800	187.93
2017-11-22	2,900	2,970	2,803	2,813	479,900	187.53
2017-11-21	2,840	3,020	2,701	2,977	485,100	198.47
2017-11-20	2,850	2,979	2,655	2,725	515,500	181.67
2017-11-17	2,560	2,770	2,452	2,725	1,064,300	181.67
2017-11-16	2,303	2,510	2,280	2,510	393,600	167.33
2017-11-15	2,071	2,117	1,981	2,010	104,900	134
2017-11-13	2,150	2,257	2,146	2,223	98,000	148.20
2017-11-10	2,073	2,159	2,073	2,145	39,300	143
2017-11-09	2,180	2,191	2,077	2,112	90,900	140.80
2017-11-08	2,178	2,273	2,178	2,187	67,900	145.80
2017-11-07	2,186	2,215	2,165	2,188	59,200	145.87
2017-11-06	2,130	2,229	2,105	2,200	89,700	146.67
2017-11-02	2,200	2,299	2,164	2,180	112,100	145.33
2017-11-01	2,173	2,239	2,145	2,159	131,600	143.93
2017-10-31	2,035	2,238	2,010	2,183	253,500	145.53
2017-10-30	2,148	2,150	2,030	2,041	146,300	136.07
2017-10-27	1,980	2,069	1,980	2,048	138,200	136.53
2017-10-26	1,920	2,000	1,912	1,981	150,500	132.07
2017-10-25	1,951	1,963	1,872	1,888	162,800	125.87
2017-10-24	1,979	1,981	1,920	1,949	133,400	129.93
2017-10-23	2,018	2,120	1,959	1,979	196,300	131.93
2017-10-20	2,019	2,071	1,935	2,020	188,700	134.67
2017-10-19	2,117	2,134	1,986	2,019	215,200	134.60
2017-10-18	2,162	2,300	2,135	2,184	229,000	145.60
2017-10-17	1,999	2,326	1,999	2,245	412,000	149.67
2017-10-16	2,025	2,110	1,980	2,004	139,600	133.60
2017-10-13	1,913	2,136	1,910	2,000	513,900	133.33
2017-10-12	2,053	2,053	2,011	2,053	349,400	136.87
2017-10-11	1,600	1,665	1,600	1,653	54,400	110.20
2017-10-10	1,653	1,669	1,592	1,630	120,000	108.67
2017-10-06	1,709	1,712	1,635	1,645	108,900	109.67
2017-10-05	1,695	1,760	1,642	1,692	102,000	112.80
2017-10-04	1,777	1,801	1,703	1,716	79,100	114.40
2017-10-03	1,809	1,843	1,715	1,777	115,100	118.47
2017-10-02	1,701	1,830	1,696	1,824	141,800	121.60
2017-09-29	1,792	1,797	1,635	1,655	159,500	110.33
2017-09-28	1,670	1,758	1,670	1,752	124,600	116.80
2017-09-27	1,552	1,672	1,550	1,668	153,100	111.20
2017-09-26	1,503	1,594	1,503	1,547	85,100	103.13
2017-09-25	1,500	1,610	1,500	1,527	134,800	101.80
2017-09-22	1,470	1,532	1,460	1,487	115,800	99.13
2017-09-21	1,475	1,492	1,442	1,470	63,400	98
2017-09-20	1,499	1,499	1,455	1,476	37,100	98.40
2017-09-19	1,414	1,500	1,414	1,485	107,800	99
2017-09-15	1,382	1,414	1,374	1,397	32,700	93.13
2017-09-14	1,449	1,449	1,381	1,392	31,500	92.80
2017-09-13	1,365	1,486	1,365	1,430	109,500	95.33
2017-09-12	1,334	1,357	1,334	1,356	8,100	90.40
2017-09-11	1,329	1,355	1,329	1,338	12,400	89.20
2017-09-08	1,364	1,380	1,329	1,329	23,900	88.60
2017-09-07	1,410	1,410	1,371	1,372	8,700	91.47
2017-09-06	1,355	1,425	1,342	1,381	21,600	92.07
2017-09-05	1,437	1,448	1,355	1,391	53,700	92.73
2017-09-04	1,406	1,459	1,391	1,459	60,600	97.27
2017-09-01	1,412	1,420	1,400	1,405	11,100	93.67
2017-08-31	1,447	1,450	1,412	1,418	20,800	94.53
2017-08-30	1,406	1,450	1,385	1,433	56,800	95.53
2017-08-29	1,386	1,411	1,360	1,411	25,900	94.07
2017-08-28	1,420	1,420	1,395	1,395	14,600	93
2017-08-25	1,415	1,432	1,402	1,415	30,300	94.33
2017-08-24	1,385	1,419	1,378	1,409	38,200	93.93
2017-08-23	1,360	1,381	1,351	1,380	18,600	92
2017-08-22	1,375	1,375	1,349	1,360	14,700	90.67
2017-08-21	1,368	1,378	1,352	1,360	9,200	90.67
2017-08-18	1,348	1,380	1,340	1,361	27,600	90.73
2017-08-17	1,390	1,390	1,359	1,360	13,500	90.67
2017-08-16	1,382	1,400	1,350	1,361	35,900	90.73
2017-08-15	1,347	1,376	1,332	1,375	33,700	91.67
2017-08-14	1,308	1,354	1,301	1,346	15,300	89.73
2017-08-10	1,336	1,361	1,320	1,323	27,000	88.20
2017-08-09	1,343	1,360	1,333	1,344	17,900	89.60
2017-08-08	1,329	1,365	1,329	1,360	32,700	90.67
2017-08-07	1,304	1,335	1,290	1,323	28,600	88.20
2017-08-04	1,341	1,351	1,310	1,322	28,100	88.13
2017-08-03	1,368	1,376	1,336	1,345	53,800	89.67
2017-08-02	1,338	1,380	1,334	1,380	105,300	92
2017-08-01	1,330	1,331	1,293	1,317	23,800	87.80
2017-07-31	1,314	1,340	1,305	1,315	34,800	87.67
2017-07-28	1,288	1,299	1,283	1,299	5,600	86.60
2017-07-27	1,294	1,315	1,292	1,294	11,100	86.27
2017-07-26	1,305	1,316	1,295	1,302	10,400	86.80
2017-07-25	1,320	1,320	1,308	1,311	4,000	87.40
2017-07-24	1,298	1,325	1,283	1,320	23,500	88
2017-07-21	1,323	1,345	1,300	1,301	15,100	86.73
2017-07-20	1,310	1,338	1,309	1,335	34,200	89
2017-07-19	1,284	1,325	1,284	1,316	34,100	87.73
2017-07-18	1,250	1,292	1,243	1,282	30,400	85.47
2017-07-14	1,312	1,325	1,252	1,256	45,300	83.73
2017-07-13	1,224	1,345	1,224	1,342	172,900	89.47
2017-07-12	1,238	1,247	1,224	1,224	17,900	81.60
2017-07-11	1,233	1,253	1,232	1,247	16,100	83.13
2017-07-10	1,245	1,249	1,233	1,242	4,300	82.80
2017-07-07	1,228	1,238	1,219	1,233	12,300	82.20
2017-07-06	1,235	1,238	1,226	1,228	4,400	81.87
2017-07-05	1,219	1,243	1,210	1,235	15,500	82.33
2017-07-04	1,218	1,228	1,203	1,219	40,200	81.27
2017-07-03	1,200	1,229	1,197	1,218	27,000	81.20
2017-06-30	1,199	1,202	1,190	1,200	15,500	80
2017-06-29	1,220	1,220	1,199	1,202	8,800	80.13
2017-06-28	1,203	1,250	1,199	1,200	50,100	80
2017-06-27	1,239	1,239	1,202	1,213	15,100	80.87
2017-06-26	1,210	1,241	1,201	1,225	17,100	81.67
2017-06-23	1,224	1,224	1,201	1,210	16,200	80.67
2017-06-22	1,234	1,239	1,217	1,228	12,800	81.87
2017-06-21	1,219	1,250	1,216	1,234	16,800	82.27
2017-06-20	1,202	1,258	1,202	1,231	31,700	82.07
2017-06-19	1,201	1,224	1,186	1,205	19,600	80.33
2017-06-16	1,176	1,237	1,176	1,203	16,900	80.20
2017-06-15	1,204	1,209	1,191	1,191	29,800	79.40
2017-06-14	1,222	1,224	1,206	1,213	13,500	80.87
2017-06-13	1,214	1,240	1,214	1,220	18,600	81.33
2017-06-12	1,245	1,246	1,206	1,213	21,200	80.87
2017-06-09	1,295	1,295	1,248	1,257	20,300	83.80
2017-06-08	1,280	1,298	1,264	1,274	16,300	84.93
2017-06-07	1,231	1,298	1,231	1,284	39,100	85.60
2017-06-06	1,220	1,265	1,207	1,243	24,200	82.87
2017-06-05	1,201	1,234	1,201	1,234	17,600	82.27
2017-06-02	1,210	1,217	1,199	1,203	27,100	80.20
2017-06-01	1,225	1,234	1,190	1,203	26,700	80.20
2017-05-31	1,245	1,259	1,231	1,232	12,900	82.13
2017-05-30	1,234	1,269	1,234	1,253	12,200	83.53
2017-05-29	1,257	1,266	1,241	1,251	15,300	83.40
2017-05-26	1,280	1,280	1,262	1,267	7,400	84.47
2017-05-25	1,250	1,287	1,250	1,278	23,800	85.20
2017-05-24	1,250	1,269	1,239	1,261	24,800	84.07
2017-05-23	1,250	1,263	1,240	1,249	41,700	83.27
2017-05-22	1,232	1,252	1,202	1,243	47,400	82.87
2017-05-19	1,255	1,255	1,235	1,240	20,300	82.67
2017-05-18	1,222	1,255	1,220	1,244	29,400	82.93
2017-05-17	1,264	1,268	1,252	1,252	16,400	83.47
2017-05-16	1,273	1,273	1,241	1,255	18,400	83.67
2017-05-15	1,250	1,275	1,220	1,243	40,000	82.87
2017-05-12	1,254	1,284	1,241	1,280	25,900	85.33
2017-05-11	1,265	1,273	1,259	1,268	46,400	84.53
2017-05-10	1,256	1,271	1,253	1,259	39,700	83.93
2017-05-09	1,253	1,279	1,252	1,256	14,700	83.73
2017-05-08	1,249	1,284	1,249	1,278	45,000	85.20
2017-05-02	1,250	1,265	1,238	1,247	41,600	83.13
2017-05-01	1,220	1,266	1,214	1,252	62,500	83.47
2017-04-28	1,177	1,221	1,171	1,221	70,000	81.40
2017-04-27	1,151	1,189	1,146	1,180	51,100	78.67
2017-04-26	1,168	1,170	1,141	1,164	46,800	77.60
2017-04-25	1,150	1,177	1,125	1,159	78,100	77.27
2017-04-24	1,189	1,190	1,129	1,173	82,600	78.20
2017-04-21	1,147	1,175	1,110	1,170	127,400	78
2017-04-20	1,055	1,133	1,040	1,130	157,700	75.33
2017-04-19	1,019	1,089	1,007	1,049	198,900	69.93
2017-04-18	960	1,027	952	1,000	183,200	66.67
2017-04-17	950	950	931	946	119,900	63.07
2017-04-14	924	947	917	938	536,400	62.53
2017-04-13	984	989	984	984	169,400	65.60
2017-04-12	1,295	1,309	1,277	1,284	98,700	85.60
2017-04-11	1,267	1,299	1,246	1,295	101,300	86.33
2017-04-10	1,270	1,270	1,230	1,269	44,200	84.60
2017-04-07	1,211	1,249	1,179	1,230	47,700	82
2017-04-06	1,251	1,272	1,176	1,216	80,400	81.07
2017-04-05	1,260	1,278	1,215	1,277	69,400	85.13
2017-04-04	1,272	1,283	1,234	1,253	134,800	83.53
2017-04-03	1,212	1,262	1,211	1,235	75,300	82.33
2017-03-31	1,190	1,216	1,184	1,196	32,900	79.73
2017-03-30	1,182	1,194	1,174	1,174	24,800	78.27
2017-03-29	1,177	1,200	1,177	1,196	18,000	79.73
2017-03-28	1,180	1,185	1,163	1,165	24,600	77.67
2017-03-27	1,182	1,198	1,111	1,180	51,300	78.67
2017-03-24	1,180	1,190	1,170	1,179	55,500	78.60
2017-03-23	1,183	1,191	1,177	1,179	13,000	78.60
2017-03-22	1,185	1,189	1,182	1,183	18,100	78.87
2017-03-21	1,176	1,200	1,176	1,196	34,700	79.73
2017-03-17	1,201	1,201	1,161	1,179	66,000	78.60
2017-03-16	1,188	1,211	1,180	1,198	43,300	79.87
2017-03-15	1,215	1,219	1,181	1,185	74,800	79
2017-03-14	1,224	1,239	1,210	1,215	62,400	81
2017-03-13	1,284	1,290	1,223	1,224	62,600	81.60
2017-03-10	1,305	1,305	1,283	1,290	37,200	86
2017-03-09	1,296	1,300	1,282	1,298	31,100	86.53
2017-03-08	1,310	1,310	1,295	1,297	33,900	86.47
2017-03-07	1,311	1,326	1,300	1,300	65,900	86.67
2017-03-06	1,276	1,309	1,272	1,309	56,600	87.27
2017-03-03	1,279	1,284	1,262	1,263	26,600	84.20
2017-03-02	1,286	1,290	1,271	1,272	47,300	84.80
2017-03-01	1,290	1,298	1,266	1,286	45,800	85.73
2017-02-28	1,269	1,303	1,265	1,294	55,900	86.27
2017-02-27	1,267	1,267	1,235	1,258	14,400	83.87
2017-02-24	1,237	1,265	1,237	1,260	21,400	84
2017-02-23	1,232	1,244	1,230	1,241	27,800	82.73
2017-02-22	1,232	1,243	1,230	1,240	41,400	82.67
2017-02-21	1,253	1,253	1,236	1,238	24,200	82.53
2017-02-20	1,254	1,255	1,248	1,248	15,100	83.20
2017-02-17	1,248	1,257	1,241	1,248	15,400	83.20
2017-02-16	1,247	1,265	1,232	1,259	34,600	83.93
2017-02-15	1,287	1,287	1,247	1,254	43,200	83.60
2017-02-14	1,292	1,292	1,256	1,258	37,200	83.87
2017-02-13	1,278	1,292	1,276	1,280	22,300	85.33
2017-02-10	1,298	1,298	1,273	1,275	36,800	85
2017-02-09	1,295	1,306	1,291	1,292	16,400	86.13
2017-02-08	1,300	1,312	1,291	1,309	32,900	87.27
2017-02-07	1,308	1,308	1,280	1,286	20,500	85.73
2017-02-06	1,295	1,306	1,285	1,306	24,900	87.07
2017-02-03	1,267	1,295	1,265	1,280	23,700	85.33
2017-02-02	1,277	1,297	1,255	1,259	40,400	83.93
2017-02-01	1,277	1,278	1,225	1,265	68,000	84.33
2017-01-31	1,300	1,305	1,291	1,292	20,900	86.13
2017-01-30	1,320	1,328	1,304	1,312	31,400	87.47
2017-01-27	1,335	1,335	1,290	1,304	31,200	86.93
2017-01-26	1,309	1,335	1,305	1,335	96,100	89
2017-01-25	1,305	1,313	1,290	1,300	28,900	86.67
2017-01-24	1,271	1,299	1,257	1,296	53,800	86.40
2017-01-23	1,283	1,283	1,256	1,256	18,300	83.73
2017-01-20	1,276	1,276	1,250	1,269	48,200	84.60
2017-01-19	1,270	1,288	1,256	1,256	42,300	83.73
2017-01-18	1,271	1,282	1,248	1,251	52,100	83.40
2017-01-17	1,297	1,300	1,272	1,272	38,300	84.80
2017-01-16	1,275	1,312	1,275	1,290	71,400	86
2017-01-13	1,222	1,279	1,221	1,275	127,200	85
2017-01-12	1,279	1,312	1,270	1,312	46,500	87.47
2017-01-11	1,338	1,349	1,297	1,298	84,700	86.53
2017-01-10	1,327	1,344	1,301	1,339	94,800	89.27
2017-01-06	1,301	1,336	1,301	1,320	57,500	88
2017-01-05	1,271	1,325	1,271	1,325	111,900	88.33
2017-01-04	1,290	1,305	1,271	1,271	54,700	84.73

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