3697 (株)SHIFT の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	14,180	14,430	13,950	14,310	104,600	954
2020-12-29	13,680	14,390	13,680	14,300	115,000	953.33
2020-12-28	13,940	14,060	13,650	13,730	85,400	915.33
2020-12-25	13,830	14,030	13,730	13,890	57,300	926
2020-12-24	14,000	14,150	13,810	14,060	106,200	937.33
2020-12-23	13,580	14,050	13,460	14,000	135,200	933.33
2020-12-22	13,900	13,950	13,310	13,310	139,200	887.33
2020-12-21	14,060	14,060	13,720	13,970	93,500	931.33
2020-12-18	14,180	14,360	13,850	14,110	187,000	940.67
2020-12-17	13,500	14,120	13,490	14,090	199,900	939.33
2020-12-16	13,750	13,770	13,390	13,420	161,200	894.67
2020-12-15	13,960	14,170	13,520	13,670	112,800	911.33
2020-12-14	14,050	14,210	13,760	13,960	148,100	930.67
2020-12-11	13,340	13,880	13,310	13,870	166,800	924.67
2020-12-10	13,200	13,320	13,010	13,220	156,500	881.33
2020-12-09	13,650	13,890	13,310	13,470	240,300	898
2020-12-08	13,730	14,020	13,650	13,750	146,700	916.67
2020-12-07	13,830	14,040	13,610	13,820	196,100	921.33
2020-12-04	14,040	14,090	13,460	13,710	256,800	914
2020-12-03	14,870	14,870	14,340	14,380	139,100	958.67
2020-12-02	14,890	14,970	14,500	14,930	165,500	995.33
2020-12-01	15,270	15,470	14,930	15,070	198,000	1,004.67
2020-11-30	15,660	15,880	15,260	15,470	211,700	1,031.33
2020-11-27	15,050	15,510	15,010	15,470	200,100	1,031.33
2020-11-26	15,070	15,270	14,800	15,270	157,100	1,018
2020-11-25	15,650	15,650	14,590	14,770	298,000	984.67
2020-11-24	14,800	15,430	14,530	15,410	234,500	1,027.33
2020-11-20	14,600	14,790	14,220	14,530	172,800	968.67
2020-11-19	14,300	14,630	14,170	14,540	231,900	969.33
2020-11-18	13,990	14,360	13,810	14,230	288,100	948.67
2020-11-17	14,300	14,350	13,510	13,720	196,200	914.67
2020-11-16	14,000	14,230	13,890	14,180	173,300	945.33
2020-11-13	14,180	14,240	13,830	14,040	160,300	936
2020-11-12	14,170	14,400	13,970	14,190	246,600	946
2020-11-11	13,200	13,700	12,960	13,700	214,400	913.33
2020-11-10	14,350	14,350	13,470	13,600	485,500	906.67
2020-11-09	14,540	14,990	14,420	14,750	181,900	983.33
2020-11-06	14,710	14,780	14,280	14,350	295,100	956.67
2020-11-05	14,150	14,710	14,120	14,410	453,400	960.67
2020-11-04	13,220	13,900	13,080	13,840	245,300	922.67
2020-11-02	13,310	13,450	13,020	13,090	183,700	872.67
2020-10-30	13,380	13,710	13,220	13,310	302,000	887.33
2020-10-29	13,580	13,670	13,040	13,260	229,200	884
2020-10-28	13,650	13,870	13,470	13,750	207,900	916.67
2020-10-27	13,060	13,670	12,930	13,590	413,800	906
2020-10-26	14,200	14,220	13,360	13,450	406,100	896.67
2020-10-23	14,590	14,850	14,030	14,340	839,900	956
2020-10-22	16,720	16,720	16,040	16,090	229,900	1,072.67
2020-10-21	17,360	17,390	16,650	16,720	237,300	1,114.67
2020-10-20	16,880	17,310	16,850	17,230	240,400	1,148.67
2020-10-19	16,400	16,870	16,230	16,860	182,600	1,124
2020-10-16	16,870	17,040	16,160	16,400	268,800	1,093.33
2020-10-15	17,390	17,390	16,710	16,900	218,900	1,126.67
2020-10-14	16,910	17,310	16,740	17,200	299,900	1,146.67
2020-10-13	17,680	17,700	16,820	17,010	420,300	1,134
2020-10-12	18,190	18,240	17,170	17,550	573,600	1,170
2020-10-09	17,990	19,070	17,060	18,000	1,840,400	1,200
2020-10-08	15,750	16,100	15,540	16,070	255,900	1,071.33
2020-10-07	15,390	15,780	15,360	15,670	141,700	1,044.67
2020-10-06	15,360	15,680	15,240	15,500	150,800	1,033.33
2020-10-05	15,260	15,400	14,880	15,260	312,000	1,017.33
2020-10-02	15,990	16,030	15,060	15,340	291,800	1,022.67
2020-09-30	16,410	16,470	15,690	15,760	241,100	1,050.67
2020-09-29	15,700	16,200	15,610	16,170	197,200	1,078
2020-09-28	16,160	16,280	15,400	15,900	309,700	1,060
2020-09-25	15,530	15,890	15,500	15,880	344,900	1,058.67
2020-09-24	15,300	15,810	15,140	15,240	488,800	1,016
2020-09-23	14,420	15,470	14,420	15,250	448,600	1,016.67
2020-09-18	14,200	14,840	14,200	14,410	767,700	960.67
2020-09-17	13,500	14,020	13,260	14,010	410,900	934
2020-09-16	12,510	13,230	12,510	13,220	217,700	881.33
2020-09-15	12,500	12,620	12,430	12,490	112,900	832.67
2020-09-14	12,460	12,520	12,110	12,420	140,000	828
2020-09-11	12,340	12,460	12,110	12,450	118,700	830
2020-09-10	12,720	12,930	12,260	12,320	210,000	821.33
2020-09-09	12,340	12,690	12,320	12,450	185,100	830
2020-09-08	12,710	12,840	12,230	12,640	185,500	842.67
2020-09-07	12,820	12,820	12,300	12,330	213,700	822
2020-09-04	13,160	13,300	12,900	13,000	224,800	866.67
2020-09-03	13,560	13,620	13,190	13,460	213,400	897.33
2020-09-02	12,870	13,430	12,820	13,420	300,200	894.67
2020-09-01	12,390	12,700	12,270	12,650	112,700	843.33
2020-08-31	12,020	12,470	11,980	12,270	129,200	818
2020-08-28	12,420	12,420	11,650	11,930	215,800	795.33
2020-08-27	12,570	12,850	12,420	12,480	132,100	832
2020-08-26	12,400	12,670	12,390	12,530	77,700	835.33
2020-08-25	12,870	12,870	12,460	12,500	164,700	833.33
2020-08-24	12,880	12,910	12,670	12,890	205,200	859.33
2020-08-21	12,270	12,940	12,180	12,920	288,300	861.33
2020-08-20	11,980	12,490	11,910	12,200	300,500	813.33
2020-08-19	12,000	12,140	11,770	11,820	110,500	788
2020-08-18	11,830	12,130	11,650	12,000	235,900	800
2020-08-17	11,420	11,760	11,380	11,670	107,800	778
2020-08-14	11,310	11,590	11,260	11,530	130,300	768.67
2020-08-13	10,980	11,330	10,910	11,270	128,900	751.33
2020-08-12	11,380	11,380	10,560	10,830	251,200	722
2020-08-11	11,410	11,430	11,010	11,380	153,700	758.67
2020-08-07	12,150	12,150	11,480	11,550	249,900	770
2020-08-06	11,860	12,190	11,770	12,190	172,900	812.67
2020-08-05	11,520	11,850	11,490	11,800	126,900	786.67
2020-08-04	11,590	11,690	11,440	11,610	122,100	774
2020-08-03	11,300	11,640	11,200	11,430	147,900	762
2020-07-31	11,190	11,250	11,010	11,100	162,900	740
2020-07-30	11,400	11,610	11,260	11,300	161,300	753.33
2020-07-29	11,630	11,730	11,380	11,400	108,900	760
2020-07-28	11,710	11,880	11,630	11,700	118,500	780
2020-07-27	11,440	11,830	11,440	11,770	156,400	784.67
2020-07-22	11,540	11,760	11,330	11,700	195,300	780
2020-07-21	11,400	11,760	11,360	11,680	245,800	778.67
2020-07-20	11,200	11,500	11,140	11,250	159,700	750
2020-07-17	11,250	11,590	10,950	11,270	278,600	751.33
2020-07-16	11,200	11,280	10,870	11,170	292,500	744.67
2020-07-15	11,710	11,710	11,130	11,390	337,000	759.33
2020-07-14	11,780	12,090	11,260	11,640	441,000	776
2020-07-13	12,660	12,770	11,580	11,820	689,100	788
2020-07-10	11,620	13,170	11,440	12,780	926,800	852
2020-07-09	11,250	11,260	10,830	11,220	181,800	748
2020-07-08	10,970	11,320	10,890	11,140	165,900	742.67
2020-07-07	10,800	11,040	10,710	10,910	135,400	727.33
2020-07-06	10,720	10,900	10,520	10,750	100,200	716.67
2020-07-03	10,430	10,700	10,330	10,610	85,000	707.33
2020-07-02	10,840	10,910	10,160	10,480	203,700	698.67
2020-07-01	10,960	11,320	10,820	10,870	163,800	724.67
2020-06-30	11,270	11,300	10,700	10,960	161,500	730.67
2020-06-29	10,950	11,250	10,860	11,130	181,500	742
2020-06-26	11,200	11,270	11,050	11,130	110,800	742
2020-06-25	10,970	11,200	10,830	11,150	118,600	743.33
2020-06-24	11,150	11,300	10,980	11,110	109,100	740.67
2020-06-23	11,440	11,440	10,950	11,150	198,600	743.33
2020-06-22	11,360	11,460	11,130	11,340	158,800	756
2020-06-19	10,930	11,370	10,900	11,370	239,700	758
2020-06-18	10,900	11,180	10,890	11,080	141,000	738.67
2020-06-17	10,820	11,340	10,800	10,950	272,100	730
2020-06-16	10,580	10,800	10,430	10,690	162,000	712.67
2020-06-15	10,570	10,770	10,300	10,300	228,000	686.67
2020-06-12	10,150	10,670	9,970	10,540	236,400	702.67
2020-06-11	10,540	10,950	10,450	10,470	253,000	698
2020-06-10	10,170	10,650	10,070	10,580	182,300	705.33
2020-06-09	9,910	10,220	9,900	10,220	161,800	681.33
2020-06-08	10,220	10,250	9,890	9,920	181,600	661.33
2020-06-05	10,180	10,310	9,960	10,210	165,900	680.67
2020-06-04	10,460	10,500	10,000	10,270	279,500	684.67
2020-06-03	10,700	10,710	10,440	10,440	209,600	696
2020-06-02	10,680	10,790	10,400	10,750	238,400	716.67
2020-06-01	10,160	10,570	10,070	10,500	265,500	700
2020-05-29	9,620	10,250	9,600	10,180	404,300	678.67
2020-05-28	9,420	9,640	9,350	9,630	212,100	642
2020-05-27	9,580	9,720	9,020	9,400	605,900	626.67
2020-05-26	10,360	10,500	9,940	10,030	317,200	668.67
2020-05-25	9,350	10,220	9,350	10,220	655,500	681.33
2020-05-22	9,280	9,320	9,140	9,150	112,600	610
2020-05-21	9,200	9,310	9,060	9,300	146,000	620
2020-05-20	9,030	9,310	8,960	9,160	218,300	610.67
2020-05-19	9,150	9,150	8,920	9,030	178,800	602
2020-05-18	8,990	9,130	8,700	9,090	217,700	606
2020-05-15	8,400	8,910	8,400	8,900	269,200	593.33
2020-05-14	8,770	8,780	8,390	8,390	134,800	559.33
2020-05-13	8,400	8,640	8,370	8,620	97,000	574.67
2020-05-12	8,450	8,690	8,440	8,540	169,400	569.33
2020-05-11	8,400	8,480	8,210	8,360	248,300	557.33
2020-05-08	8,790	8,800	8,420	8,450	264,100	563.33
2020-05-07	8,740	8,850	8,550	8,700	143,100	580
2020-05-01	8,940	9,060	8,600	8,640	270,100	576
2020-04-30	9,300	9,320	8,950	8,990	246,300	599.33
2020-04-28	9,020	9,420	8,870	9,290	441,600	619.33
2020-04-27	9,110	9,250	9,060	9,100	117,000	606.67
2020-04-24	9,100	9,210	8,910	9,190	158,200	612.67
2020-04-23	9,130	9,250	9,100	9,220	152,100	614.67
2020-04-22	9,200	9,280	8,850	9,260	260,500	617.33
2020-04-21	9,280	9,540	9,220	9,350	214,700	623.33
2020-04-20	9,130	9,560	9,130	9,430	350,200	628.67
2020-04-17	9,650	9,650	8,880	9,030	605,100	602
2020-04-16	9,190	9,680	9,130	9,670	567,800	644.67
2020-04-15	9,010	9,170	8,840	9,100	356,800	606.67
2020-04-14	8,830	9,130	8,750	9,010	518,900	600.67
2020-04-13	7,710	9,240	7,710	8,980	1,759,000	598.67
2020-04-10	7,630	7,830	7,450	7,830	452,000	522
2020-04-09	7,230	7,230	6,650	6,830	389,500	455.33
2020-04-08	7,060	7,130	6,970	7,110	182,600	474
2020-04-07	7,160	7,320	6,970	7,140	170,200	476
2020-04-06	7,050	7,100	6,910	7,070	216,700	471.33
2020-04-03	7,070	7,180	6,980	7,040	136,200	469.33
2020-04-02	6,860	6,980	6,830	6,910	148,100	460.67
2020-04-01	7,040	7,080	6,870	6,900	177,300	460
2020-03-31	7,040	7,140	6,930	7,020	176,500	468
2020-03-30	6,610	6,900	6,610	6,900	139,100	460
2020-03-27	6,800	6,950	6,650	6,810	130,900	454
2020-03-26	6,600	6,880	6,590	6,660	142,500	444
2020-03-25	6,870	6,990	6,730	6,890	154,400	459.33
2020-03-24	6,800	7,020	6,460	6,570	208,700	438
2020-03-23	6,520	6,600	6,250	6,400	235,000	426.67
2020-03-19	6,770	6,880	6,230	6,330	213,400	422
2020-03-18	6,400	6,860	6,400	6,600	272,700	440
2020-03-17	5,610	6,520	5,610	6,480	569,100	432
2020-03-16	6,100	6,130	5,680	5,700	337,500	380
2020-03-13	5,910	6,220	5,820	6,110	431,000	407.33
2020-03-12	6,600	6,910	6,410	6,410	345,400	427.33
2020-03-11	7,050	7,090	6,680	6,690	347,900	446
2020-03-10	6,400	7,070	6,130	7,030	495,700	468.67
2020-03-09	6,600	6,660	6,450	6,510	339,900	434
2020-03-06	6,950	6,950	6,720	6,800	326,700	453.33
2020-03-05	6,940	7,110	6,820	7,100	268,400	473.33
2020-03-04	6,600	7,050	6,550	6,840	300,400	456
2020-03-03	7,240	7,400	6,600	6,650	311,600	443.33
2020-03-02	6,450	7,150	6,440	6,990	366,600	466
2020-02-28	6,400	6,660	6,360	6,430	258,900	428.67
2020-02-27	6,910	6,950	6,690	6,770	166,800	451.33
2020-02-26	7,000	7,070	6,870	6,990	144,000	466
2020-02-25	6,940	7,120	6,930	7,040	177,400	469.33
2020-02-21	7,200	7,440	7,130	7,390	123,900	492.67
2020-02-20	7,580	7,650	7,220	7,220	232,500	481.33
2020-02-19	7,450	7,610	7,400	7,500	187,000	500
2020-02-18	7,550	7,610	7,460	7,470	173,200	498
2020-02-17	7,590	7,700	7,470	7,700	179,100	513.33
2020-02-14	7,860	8,000	7,630	7,690	147,800	512.67
2020-02-13	8,020	8,060	7,840	7,960	105,200	530.67
2020-02-12	8,080	8,090	7,960	8,030	99,300	535.33
2020-02-10	8,080	8,200	8,020	8,090	140,000	539.33
2020-02-07	8,060	8,190	7,930	8,170	191,400	544.67
2020-02-06	7,830	7,980	7,700	7,980	184,100	532
2020-02-05	7,810	8,000	7,740	7,830	241,700	522
2020-02-04	7,420	7,680	7,420	7,570	168,700	504.67
2020-02-03	7,280	7,550	7,210	7,480	218,600	498.67
2020-01-31	7,300	7,610	7,300	7,540	264,200	502.67
2020-01-30	7,670	7,720	7,250	7,300	328,600	486.67
2020-01-29	8,040	8,050	7,630	7,640	197,700	509.33
2020-01-28	8,010	8,060	7,860	7,930	178,600	528.67
2020-01-27	8,000	8,240	7,900	8,010	170,400	534
2020-01-24	8,310	8,380	8,150	8,280	136,100	552
2020-01-23	8,310	8,470	8,260	8,360	166,100	557.33
2020-01-22	8,440	8,670	8,430	8,440	164,000	562.67
2020-01-21	8,540	8,570	8,350	8,480	263,200	565.33
2020-01-20	8,740	8,870	8,630	8,630	208,300	575.33
2020-01-17	9,200	9,210	8,940	8,970	200,400	598
2020-01-16	9,040	9,230	9,020	9,160	228,200	610.67
2020-01-15	9,230	9,260	8,980	9,050	302,900	603.33
2020-01-14	9,280	9,750	9,220	9,430	504,600	628.67
2020-01-10	8,600	9,550	8,430	9,130	1,246,200	608.67
2020-01-09	8,000	8,240	7,950	8,180	261,700	545.33
2020-01-08	8,080	8,160	7,830	7,880	270,700	525.33
2020-01-07	8,090	8,320	8,040	8,200	233,200	546.67
2020-01-06	7,900	8,090	7,820	8,030	99,000	535.33

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