3697 (株)SHIFT の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	23,480	23,890	23,270	23,860	80,800	1,590.67
2021-12-29	24,000	24,020	23,370	23,750	84,900	1,583.33
2021-12-28	24,200	24,290	23,870	24,000	79,700	1,600
2021-12-27	24,600	24,600	23,860	23,910	108,300	1,594
2021-12-24	24,420	24,740	24,310	24,390	67,800	1,626
2021-12-23	24,400	24,650	24,210	24,500	108,800	1,633.33
2021-12-22	23,520	24,180	23,410	24,040	97,100	1,602.67
2021-12-21	23,200	23,500	22,610	23,390	101,100	1,559.33
2021-12-20	22,880	23,310	22,820	23,070	126,300	1,538
2021-12-17	23,150	23,400	22,810	22,960	144,900	1,530.67
2021-12-16	24,600	24,650	23,900	23,960	82,700	1,597.33
2021-12-15	23,160	23,880	23,010	23,750	85,400	1,583.33
2021-12-14	24,000	24,130	23,620	23,660	72,100	1,577.33
2021-12-13	23,880	24,300	23,790	24,140	94,200	1,609.33
2021-12-10	24,190	24,190	23,530	23,620	115,500	1,574.67
2021-12-09	24,890	24,970	24,440	24,640	98,100	1,642.67
2021-12-08	25,380	25,600	24,580	24,680	148,000	1,645.33
2021-12-07	24,240	24,720	23,880	24,710	167,800	1,647.33
2021-12-06	24,340	24,340	23,260	23,540	168,300	1,569.33
2021-12-03	24,600	24,860	24,040	24,730	153,300	1,648.67
2021-12-02	24,910	25,440	24,350	24,400	167,300	1,626.67
2021-12-01	25,710	25,770	24,860	25,310	115,000	1,687.33
2021-11-30	26,290	26,600	25,010	25,320	229,500	1,688
2021-11-29	24,880	26,410	24,850	25,400	177,800	1,693.33
2021-11-26	25,270	25,590	24,860	25,380	133,100	1,692
2021-11-25	26,410	26,570	25,160	25,380	198,000	1,692
2021-11-24	28,970	28,980	25,650	25,700	367,500	1,713.33
2021-11-22	28,650	29,490	28,620	29,470	103,800	1,964.67
2021-11-19	28,630	29,040	28,160	28,680	102,400	1,912
2021-11-18	29,420	29,580	28,810	28,820	106,900	1,921.33
2021-11-17	29,170	29,520	28,910	29,360	181,700	1,957.33
2021-11-16	28,900	29,290	28,580	28,670	175,500	1,911.33
2021-11-15	27,730	28,680	27,580	28,640	137,300	1,909.33
2021-11-12	27,750	27,770	26,960	27,580	137,900	1,838.67
2021-11-11	27,300	27,790	27,150	27,420	122,100	1,828
2021-11-10	27,690	28,150	27,450	27,620	155,500	1,841.33
2021-11-09	28,180	28,590	27,930	28,170	135,100	1,878
2021-11-08	28,420	28,420	27,640	28,180	155,200	1,878.67
2021-11-05	27,540	28,370	27,530	28,240	143,100	1,882.67
2021-11-04	28,240	28,270	27,230	27,470	190,200	1,831.33
2021-11-02	27,220	28,200	27,150	27,740	156,800	1,849.33
2021-11-01	26,900	27,530	26,520	27,520	200,800	1,834.67
2021-10-29	25,350	26,230	25,000	26,150	204,800	1,743.33
2021-10-28	25,160	25,580	25,060	25,260	252,100	1,684
2021-10-27	25,170	25,470	24,940	25,250	148,200	1,683.33
2021-10-26	24,920	25,190	24,410	25,180	192,000	1,678.67
2021-10-25	23,270	24,670	23,140	24,540	184,100	1,636
2021-10-22	24,120	24,680	23,620	23,770	198,600	1,584.67
2021-10-21	24,050	24,730	23,850	24,250	170,000	1,616.67
2021-10-20	24,860	25,150	24,190	24,450	168,100	1,630
2021-10-19	24,150	25,400	24,030	24,710	267,300	1,647.33
2021-10-18	25,280	25,500	24,020	24,360	346,300	1,624
2021-10-15	23,640	25,280	23,070	25,230	436,600	1,682
2021-10-14	24,520	24,730	23,510	23,550	417,200	1,570
2021-10-13	24,000	24,670	23,310	24,030	828,800	1,602
2021-10-12	22,260	22,400	21,610	21,850	227,700	1,456.67
2021-10-11	22,250	22,790	21,750	22,490	216,300	1,499.33
2021-10-08	22,600	22,830	21,980	22,170	224,600	1,478
2021-10-07	21,840	22,780	21,570	21,990	273,800	1,466
2021-10-06	22,250	22,630	21,010	21,340	305,900	1,422.67
2021-10-05	21,300	21,940	20,880	21,500	428,900	1,433.33
2021-10-04	23,440	23,530	22,220	22,620	333,900	1,508
2021-10-01	23,560	24,380	23,360	23,630	295,100	1,575.33
2021-09-30	24,570	24,640	23,640	23,790	325,500	1,586
2021-09-29	25,660	25,930	24,730	25,020	302,400	1,668
2021-09-28	27,570	27,570	26,130	26,530	219,400	1,768.67
2021-09-27	28,740	29,040	27,800	27,880	177,300	1,858.67
2021-09-24	27,300	28,360	27,290	28,280	170,400	1,885.33
2021-09-22	27,530	27,650	26,670	26,800	197,400	1,786.67
2021-09-21	27,140	27,650	27,000	27,330	132,100	1,822
2021-09-17	27,850	28,410	27,430	28,030	295,600	1,868.67
2021-09-16	27,810	27,980	27,230	27,850	182,200	1,856.67
2021-09-15	27,990	28,690	27,710	28,010	259,300	1,867.33
2021-09-14	27,200	27,640	26,930	27,640	163,000	1,842.67
2021-09-13	26,220	27,110	26,220	27,110	115,500	1,807.33
2021-09-10	26,010	26,440	25,880	26,430	161,000	1,762
2021-09-09	27,130	27,240	25,880	26,030	298,800	1,735.33
2021-09-08	26,500	27,590	26,400	27,590	165,700	1,839.33
2021-09-07	26,430	26,590	26,070	26,230	122,900	1,748.67
2021-09-06	25,650	26,140	25,460	26,120	157,500	1,741.33
2021-09-03	25,780	25,990	25,300	25,630	142,100	1,708.67
2021-09-02	25,610	25,880	25,470	25,740	111,600	1,716
2021-09-01	25,400	25,500	24,620	25,360	132,500	1,690.67
2021-08-31	24,900	25,510	24,850	25,140	159,000	1,676
2021-08-30	24,800	24,850	24,150	24,790	123,400	1,652.67
2021-08-27	24,330	24,580	23,980	24,500	128,500	1,633.33
2021-08-26	24,810	25,440	24,230	24,590	246,900	1,639.33
2021-08-25	24,730	25,360	24,300	24,570	385,500	1,638
2021-08-24	23,950	24,610	23,900	24,550	214,800	1,636.67
2021-08-23	22,950	23,770	22,820	23,680	223,000	1,578.67
2021-08-20	21,800	22,580	21,790	22,450	202,700	1,496.67
2021-08-19	21,110	21,850	20,950	21,540	77,900	1,436
2021-08-18	20,460	21,320	20,450	21,320	81,300	1,421.33
2021-08-17	20,970	21,070	20,420	20,670	79,600	1,378
2021-08-16	21,000	21,100	20,680	20,950	117,000	1,396.67
2021-08-13	21,510	21,640	21,120	21,230	81,200	1,415.33
2021-08-12	21,500	21,720	21,320	21,660	81,900	1,444
2021-08-11	21,720	21,730	21,080	21,280	141,400	1,418.67
2021-08-10	22,000	22,040	21,680	21,900	80,700	1,460
2021-08-06	21,750	22,270	21,500	21,860	132,800	1,457.33
2021-08-05	21,680	21,980	21,430	21,700	183,900	1,446.67
2021-08-04	20,360	21,040	20,240	20,900	105,200	1,393.33
2021-08-03	20,390	20,700	20,200	20,390	108,800	1,359.33
2021-08-02	20,480	20,490	20,010	20,160	67,700	1,344
2021-07-30	20,250	20,490	19,920	20,080	111,100	1,338.67
2021-07-29	20,400	20,780	20,270	20,590	97,000	1,372.67
2021-07-28	20,500	20,920	20,130	20,300	117,000	1,353.33
2021-07-27	20,380	20,740	20,330	20,720	85,500	1,381.33
2021-07-26	20,510	20,930	20,120	20,240	203,200	1,349.33
2021-07-21	19,760	20,160	19,610	20,110	134,300	1,340.67
2021-07-20	19,310	19,800	19,310	19,480	114,600	1,298.67
2021-07-19	19,270	19,860	19,190	19,440	133,000	1,296
2021-07-16	20,010	20,050	19,460	19,520	157,000	1,301.33
2021-07-15	20,710	20,750	19,730	19,840	245,700	1,322.67
2021-07-14	20,860	21,430	20,460	20,720	227,000	1,381.33
2021-07-13	20,680	21,000	20,230	20,660	340,400	1,377.33
2021-07-12	19,700	20,880	19,580	20,680	425,700	1,378.67
2021-07-09	17,300	19,320	17,230	19,300	726,700	1,286.67
2021-07-08	16,880	16,980	16,760	16,760	103,300	1,117.33
2021-07-07	16,930	17,080	16,850	16,920	65,500	1,128
2021-07-06	17,000	17,230	16,930	16,930	50,800	1,128.67
2021-07-05	17,350	17,440	16,880	16,930	89,900	1,128.67
2021-07-02	17,100	17,440	16,970	17,290	89,800	1,152.67
2021-07-01	17,210	17,210	16,910	16,940	86,500	1,129.33
2021-06-30	16,980	17,330	16,950	17,210	120,800	1,147.33
2021-06-29	16,470	16,870	16,470	16,840	90,000	1,122.67
2021-06-28	16,330	16,470	16,250	16,450	59,700	1,096.67
2021-06-25	16,640	16,640	16,250	16,290	114,600	1,086
2021-06-24	16,770	16,850	16,510	16,580	56,200	1,105.33
2021-06-23	16,550	16,970	16,540	16,820	93,400	1,121.33
2021-06-22	16,360	16,690	16,200	16,610	76,400	1,107.33
2021-06-21	16,200	16,440	15,950	16,110	72,200	1,074
2021-06-18	16,390	16,770	16,390	16,580	107,300	1,105.33
2021-06-17	16,310	16,340	15,880	16,180	89,800	1,078.67
2021-06-16	16,410	16,680	16,300	16,520	60,100	1,101.33
2021-06-15	16,600	16,800	16,520	16,590	77,200	1,106
2021-06-14	16,630	16,880	16,460	16,880	98,000	1,125.33
2021-06-11	16,110	16,630	16,110	16,600	218,800	1,106.67
2021-06-10	15,250	15,790	15,150	15,740	107,500	1,049.33
2021-06-09	15,210	15,320	15,060	15,280	41,100	1,018.67
2021-06-08	15,260	15,570	15,260	15,290	69,300	1,019.33
2021-06-07	14,960	15,440	14,910	15,260	96,300	1,017.33
2021-06-04	14,960	15,010	14,680	14,800	56,200	986.67
2021-06-03	14,760	15,220	14,590	15,130	106,000	1,008.67
2021-06-02	15,090	15,090	14,710	14,760	94,800	984
2021-06-01	15,380	15,390	15,010	15,090	73,200	1,006
2021-05-31	15,370	15,680	15,350	15,490	66,900	1,032.67
2021-05-28	15,290	15,520	15,250	15,310	93,100	1,020.67
2021-05-27	15,700	15,760	15,120	15,380	103,800	1,025.33
2021-05-26	15,250	15,700	15,240	15,590	102,400	1,039.33
2021-05-25	15,140	15,340	15,020	15,260	80,100	1,017.33
2021-05-24	15,080	15,270	14,960	15,140	78,400	1,009.33
2021-05-21	14,700	15,180	14,640	15,130	115,500	1,008.67
2021-05-20	14,370	14,580	14,250	14,440	63,600	962.67
2021-05-19	13,920	14,330	13,850	14,200	68,400	946.67
2021-05-18	14,000	14,070	13,710	14,040	122,700	936
2021-05-17	14,730	14,830	13,750	14,070	103,500	938
2021-05-14	14,200	14,580	14,070	14,570	112,700	971.33
2021-05-13	14,870	14,890	14,300	14,350	134,300	956.67
2021-05-12	15,300	15,440	14,870	15,050	142,600	1,003.33
2021-05-11	15,120	15,300	14,840	14,910	112,300	994
2021-05-10	15,550	15,550	15,160	15,370	102,500	1,024.67
2021-05-07	15,560	15,830	15,370	15,560	119,000	1,037.33
2021-05-06	16,020	16,350	15,720	15,820	185,100	1,054.67
2021-04-30	15,530	16,000	15,340	16,000	166,800	1,066.67
2021-04-28	15,580	15,850	15,480	15,740	284,500	1,049.33
2021-04-27	15,590	15,970	15,460	15,830	237,800	1,055.33
2021-04-26	14,820	15,400	14,790	15,400	219,600	1,026.67
2021-04-23	14,340	14,760	14,330	14,650	144,800	976.67
2021-04-22	14,310	14,560	14,240	14,310	124,500	954
2021-04-21	14,350	14,600	14,180	14,220	144,100	948
2021-04-20	14,650	14,830	14,460	14,650	143,600	976.67
2021-04-19	14,810	15,200	14,670	14,950	146,500	996.67
2021-04-16	15,000	15,230	14,800	14,880	180,000	992
2021-04-15	14,510	14,950	14,460	14,940	235,700	996
2021-04-14	14,150	14,950	14,150	14,840	297,300	989.33
2021-04-13	14,000	14,550	14,000	14,040	232,300	936
2021-04-12	15,100	15,150	13,800	13,820	458,500	921.33
2021-04-09	14,400	15,160	14,200	15,000	718,200	1,000
2021-04-08	13,860	14,060	13,460	13,480	175,400	898.67
2021-04-07	13,590	13,950	13,500	13,830	140,800	922
2021-04-06	13,480	13,720	13,250	13,500	108,900	900
2021-04-05	13,350	13,430	13,220	13,370	58,500	891.33
2021-04-02	13,320	13,470	13,290	13,330	57,500	888.67
2021-04-01	13,200	13,430	13,070	13,280	72,700	885.33
2021-03-31	12,650	13,200	12,650	13,090	137,300	872.67
2021-03-30	13,510	13,560	12,480	12,600	171,200	840
2021-03-29	13,180	13,510	13,100	13,510	158,200	900.67
2021-03-26	12,880	13,160	12,780	13,050	72,300	870
2021-03-25	12,310	12,870	12,220	12,810	83,600	854
2021-03-24	12,510	12,790	12,380	12,540	86,500	836
2021-03-23	12,990	13,170	12,820	12,820	76,600	854.67
2021-03-22	13,070	13,080	12,680	12,750	93,800	850
2021-03-19	12,620	13,060	12,570	12,910	109,500	860.67
2021-03-18	12,780	13,130	12,780	12,900	127,500	860
2021-03-17	12,560	12,790	12,540	12,690	76,400	846
2021-03-16	12,150	12,620	12,140	12,600	108,400	840
2021-03-15	12,150	12,310	11,860	12,010	127,100	800.67
2021-03-12	12,000	12,370	11,930	12,370	110,200	824.67
2021-03-11	11,600	11,870	11,460	11,810	96,600	787.33
2021-03-10	11,990	12,140	11,710	11,770	157,800	784.67
2021-03-09	11,800	11,950	11,420	11,560	171,600	770.67
2021-03-08	12,530	12,590	11,850	12,040	130,000	802.67
2021-03-05	12,490	12,590	12,090	12,350	172,200	823.33
2021-03-04	13,050	13,200	12,510	12,770	256,300	851.33
2021-03-03	13,310	13,530	12,940	13,470	115,100	898
2021-03-02	13,250	13,750	13,220	13,450	132,700	896.67
2021-03-01	13,150	13,200	12,770	12,960	58,700	864
2021-02-26	12,590	13,190	12,560	12,880	202,500	858.67
2021-02-25	13,740	13,760	12,810	12,980	260,200	865.33
2021-02-24	14,890	14,890	13,450	13,540	276,700	902.67
2021-02-22	14,590	14,860	14,440	14,750	186,800	983.33
2021-02-19	14,050	14,680	13,880	14,680	262,600	978.67
2021-02-18	14,070	14,320	13,830	14,040	148,800	936
2021-02-17	13,890	14,570	13,790	14,070	212,800	938
2021-02-16	13,880	14,060	13,580	13,630	118,800	908.67
2021-02-15	13,430	13,740	13,260	13,740	110,400	916
2021-02-12	13,480	13,480	13,080	13,290	70,800	886
2021-02-10	13,440	13,580	13,290	13,410	70,700	894
2021-02-09	12,990	13,450	12,990	13,450	169,900	896.67
2021-02-08	12,700	12,960	12,670	12,940	90,800	862.67
2021-02-05	12,790	12,920	12,660	12,720	71,300	848
2021-02-04	12,840	12,900	12,570	12,670	69,400	844.67
2021-02-03	12,970	13,130	12,860	12,910	86,700	860.67
2021-02-02	13,090	13,270	12,960	13,000	114,100	866.67
2021-02-01	12,710	13,150	12,420	12,950	124,700	863.33
2021-01-29	12,750	13,240	12,730	12,820	251,500	854.67
2021-01-28	12,960	13,280	12,530	12,620	318,900	841.33
2021-01-27	12,880	13,170	12,720	12,990	123,200	866
2021-01-26	13,100	13,100	12,610	12,610	136,400	840.67
2021-01-25	13,170	13,200	12,930	13,100	137,300	873.33
2021-01-22	12,600	13,160	12,600	13,150	287,200	876.67
2021-01-21	12,310	12,520	12,120	12,480	245,800	832
2021-01-20	12,100	12,350	11,980	12,070	176,200	804.67
2021-01-19	12,140	12,290	11,900	12,010	198,500	800.67
2021-01-18	12,100	12,260	12,030	12,110	164,000	807.33
2021-01-15	12,570	12,670	12,130	12,310	239,600	820.67
2021-01-14	12,250	12,830	12,130	12,570	473,200	838
2021-01-13	11,860	12,250	11,770	12,190	312,900	812.67
2021-01-12	12,200	12,200	11,590	11,840	455,900	789.33
2021-01-08	13,150	13,540	11,900	12,400	1,046,700	826.67
2021-01-07	14,710	14,770	14,120	14,350	209,000	956.67
2021-01-06	14,870	15,210	14,730	14,760	183,200	984
2021-01-05	14,820	15,100	14,600	14,870	216,400	991.33
2021-01-04	14,580	14,740	14,220	14,740	127,400	982.67

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