3697 (株)SHIFT の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	23,730	23,880	23,300	23,340	174,300	1,556
2022-12-29	22,800	23,380	22,800	23,240	176,600	1,549.33
2022-12-28	23,100	23,130	22,750	22,970	214,200	1,531.33
2022-12-27	23,720	23,940	23,440	23,580	170,300	1,572
2022-12-26	23,490	23,680	23,340	23,540	177,900	1,569.33
2022-12-23	23,710	23,890	23,300	23,460	321,500	1,564
2022-12-22	24,800	24,940	24,410	24,690	208,900	1,646
2022-12-21	25,160	25,270	24,060	24,560	495,600	1,637.33
2022-12-20	26,370	26,540	24,420	24,810	599,600	1,654
2022-12-19	26,190	26,990	26,070	26,450	339,700	1,763.33
2022-12-16	27,210	27,400	26,450	26,630	423,500	1,775.33
2022-12-15	29,020	29,020	27,950	28,090	360,700	1,872.67
2022-12-14	29,050	29,340	28,520	29,260	234,100	1,950.67
2022-12-13	29,190	29,430	28,630	28,700	176,500	1,913.33
2022-12-12	28,120	28,880	27,960	28,770	210,700	1,918
2022-12-09	28,550	28,760	27,950	28,690	266,000	1,912.67
2022-12-08	28,150	28,340	27,470	27,810	333,800	1,854
2022-12-07	27,740	28,450	27,720	28,140	404,800	1,876
2022-12-06	28,700	29,330	28,270	28,720	407,600	1,914.67
2022-12-05	29,210	29,700	28,900	29,480	272,700	1,965.33
2022-12-02	29,280	29,560	28,900	28,900	225,600	1,926.67
2022-12-01	30,000	30,350	28,840	29,370	459,900	1,958
2022-11-30	28,640	28,900	28,350	28,870	416,500	1,924.67
2022-11-29	28,030	29,150	27,970	28,840	296,000	1,922.67
2022-11-28	28,720	28,910	28,300	28,480	246,400	1,898.67
2022-11-25	28,500	29,030	28,340	28,910	282,700	1,927.33
2022-11-24	28,220	29,390	28,220	28,380	446,100	1,892
2022-11-22	27,350	27,590	27,250	27,440	206,400	1,829.33
2022-11-21	27,080	27,340	26,850	27,330	294,900	1,822
2022-11-18	27,020	27,810	26,980	27,140	374,300	1,809.33
2022-11-17	27,410	27,660	26,940	27,250	307,200	1,816.67
2022-11-16	27,570	28,110	26,920	27,910	431,800	1,860.67
2022-11-15	27,040	27,310	26,520	26,830	406,500	1,788.67
2022-11-14	26,510	27,770	26,380	27,210	731,100	1,814
2022-11-11	24,100	26,550	24,010	26,510	675,300	1,767.33
2022-11-10	22,590	22,940	22,520	22,890	157,100	1,526
2022-11-09	23,400	23,610	22,850	22,850	219,700	1,523.33
2022-11-08	22,370	23,170	22,340	23,170	241,600	1,544.67
2022-11-07	22,200	22,300	21,540	22,300	278,700	1,486.67
2022-11-04	22,290	22,580	22,190	22,260	242,200	1,484
2022-11-02	23,060	23,280	22,610	22,790	301,100	1,519.33
2022-11-01	23,500	23,770	23,210	23,470	213,800	1,564.67
2022-10-31	23,300	23,480	22,810	23,310	356,200	1,554
2022-10-28	22,130	23,110	22,020	23,000	474,400	1,533.33
2022-10-27	21,910	22,320	21,760	22,230	258,800	1,482
2022-10-26	21,500	22,280	21,400	22,060	487,800	1,470.67
2022-10-25	21,190	21,320	20,760	21,110	348,500	1,407.33
2022-10-24	19,780	21,050	19,650	21,040	544,800	1,402.67
2022-10-21	19,580	19,830	19,210	19,380	348,600	1,292
2022-10-20	20,140	20,250	19,370	19,400	455,200	1,293.33
2022-10-19	20,850	21,120	20,430	20,450	400,000	1,363.33
2022-10-18	19,890	20,830	19,810	20,820	641,200	1,388
2022-10-17	19,310	19,680	18,050	19,490	1,161,000	1,299.33
2022-10-14	19,920	20,300	19,720	20,280	362,400	1,352
2022-10-13	20,540	20,780	19,520	19,520	219,700	1,301.33
2022-10-12	20,670	20,840	20,140	20,340	260,500	1,356
2022-10-11	20,300	21,220	20,100	20,600	429,500	1,373.33
2022-10-07	20,300	20,930	20,210	20,610	322,900	1,374
2022-10-06	20,290	20,620	20,040	20,610	260,800	1,374
2022-10-05	20,050	20,630	20,010	20,210	336,800	1,347.33
2022-10-04	19,190	19,730	18,940	19,730	282,500	1,315.33
2022-10-03	18,520	18,990	18,060	18,790	241,800	1,252.67
2022-09-30	18,980	19,590	18,760	18,890	338,600	1,259.33
2022-09-29	18,890	19,080	18,600	19,010	219,800	1,267.33
2022-09-28	18,640	18,960	18,360	18,490	211,100	1,232.67
2022-09-27	19,000	19,280	18,510	18,650	283,900	1,243.33
2022-09-26	18,510	19,020	18,470	18,700	193,300	1,246.67
2022-09-22	18,570	19,090	18,390	18,930	216,000	1,262
2022-09-21	19,710	19,790	18,760	18,950	266,000	1,263.33
2022-09-20	19,840	20,270	19,660	19,920	177,200	1,328
2022-09-16	20,040	20,160	19,760	19,840	191,000	1,322.67
2022-09-15	20,310	20,700	20,020	20,330	225,300	1,355.33
2022-09-14	20,150	20,350	19,820	20,190	240,600	1,346
2022-09-13	20,850	21,280	20,700	20,890	177,000	1,392.67
2022-09-12	20,840	20,890	20,280	20,720	159,700	1,381.33
2022-09-09	19,700	20,620	19,700	20,470	289,700	1,364.67
2022-09-08	20,100	20,330	19,540	19,690	201,000	1,312.67
2022-09-07	19,830	20,000	19,400	19,790	204,300	1,319.33
2022-09-06	19,810	20,180	19,640	19,830	182,100	1,322
2022-09-05	19,370	19,860	19,260	19,750	150,000	1,316.67
2022-09-02	19,920	19,990	19,330	19,460	207,800	1,297.33
2022-09-01	19,970	20,230	19,800	19,800	176,200	1,320
2022-08-31	19,650	20,330	19,610	20,290	225,900	1,352.67
2022-08-30	19,650	19,960	19,440	19,960	190,000	1,330.67
2022-08-29	19,580	19,870	19,430	19,490	219,500	1,299.33
2022-08-26	20,800	20,850	20,240	20,580	168,700	1,372
2022-08-25	20,220	20,860	20,220	20,430	203,200	1,362
2022-08-24	20,220	20,380	19,920	20,040	159,700	1,336
2022-08-23	20,380	20,420	19,840	20,220	255,900	1,348
2022-08-22	20,560	20,850	20,200	20,540	238,600	1,369.33
2022-08-19	21,550	21,710	20,890	20,940	232,200	1,396
2022-08-18	21,480	21,510	21,030	21,320	208,100	1,421.33
2022-08-17	21,980	22,060	21,470	21,740	244,700	1,449.33
2022-08-16	21,800	22,430	21,690	22,100	253,700	1,473.33
2022-08-15	21,940	22,180	21,440	21,610	224,300	1,440.67
2022-08-12	21,920	22,120	21,550	21,810	302,500	1,454
2022-08-10	21,620	21,740	21,160	21,330	229,600	1,422
2022-08-09	21,000	22,250	20,960	21,970	329,300	1,464.67
2022-08-08	22,150	22,150	21,210	21,480	386,400	1,432
2022-08-05	22,420	22,650	22,200	22,410	234,800	1,494
2022-08-04	22,610	22,800	21,820	22,240	434,600	1,482.67
2022-08-03	21,380	22,440	21,370	22,350	467,300	1,490
2022-08-02	21,300	21,510	20,960	21,090	313,500	1,406
2022-08-01	20,860	21,530	20,520	21,310	449,200	1,420.67
2022-07-29	19,830	20,740	19,810	20,680	438,200	1,378.67
2022-07-28	19,800	19,890	19,310	19,760	299,200	1,317.33
2022-07-27	19,290	19,670	19,150	19,510	233,200	1,300.67
2022-07-26	18,780	19,290	18,560	19,290	262,100	1,286
2022-07-25	18,800	19,440	18,720	19,110	285,100	1,274
2022-07-22	18,980	19,190	18,900	19,050	268,400	1,270
2022-07-21	18,580	18,980	18,540	18,880	317,600	1,258.67
2022-07-20	18,700	18,760	18,170	18,500	347,600	1,233.33
2022-07-19	17,770	18,330	17,730	17,950	358,800	1,196.67
2022-07-15	17,350	18,030	17,330	17,930	550,300	1,195.33
2022-07-14	16,960	17,230	16,580	17,020	405,400	1,134.67
2022-07-13	16,950	17,390	16,550	17,110	540,300	1,140.67
2022-07-12	17,120	17,320	16,480	17,250	597,400	1,150
2022-07-11	19,550	19,910	17,120	17,240	1,000,900	1,149.33
2022-07-08	18,970	19,500	18,400	19,100	957,200	1,273.33
2022-07-07	20,520	20,960	20,290	20,770	746,700	1,384.67
2022-07-06	19,120	20,300	19,120	20,150	790,400	1,343.33
2022-07-05	18,200	18,980	18,160	18,840	370,000	1,256
2022-07-04	17,700	18,270	17,280	18,130	361,400	1,208.67
2022-07-01	17,660	18,500	17,300	17,510	453,300	1,167.33
2022-06-30	18,090	18,170	17,600	17,660	283,000	1,177.33
2022-06-29	17,750	18,120	17,700	18,090	463,000	1,206
2022-06-28	18,060	18,630	18,060	18,420	333,600	1,228
2022-06-27	18,000	18,540	17,740	18,360	478,200	1,224
2022-06-24	17,040	17,880	16,990	17,670	387,700	1,178
2022-06-23	16,810	17,140	16,590	16,650	300,500	1,110
2022-06-22	16,870	16,910	16,380	16,850	345,600	1,123.33
2022-06-21	16,200	17,060	16,160	16,770	465,000	1,118
2022-06-20	16,940	16,940	15,560	15,800	448,900	1,053.33
2022-06-17	16,370	16,800	16,230	16,540	564,400	1,102.67
2022-06-16	18,190	18,230	16,960	16,970	433,000	1,131.33
2022-06-15	17,320	17,850	17,120	17,390	353,600	1,159.33
2022-06-14	16,760	17,450	16,380	17,320	653,600	1,154.67
2022-06-13	18,460	18,530	17,460	17,560	456,900	1,170.67
2022-06-10	19,470	19,690	19,100	19,260	264,900	1,284
2022-06-09	19,300	20,090	19,200	19,870	298,000	1,324.67
2022-06-08	19,040	19,660	18,820	19,410	394,600	1,294
2022-06-07	19,540	19,590	18,700	18,750	353,400	1,250
2022-06-06	19,020	19,780	18,870	19,690	280,800	1,312.67
2022-06-03	19,320	19,550	18,950	19,400	286,300	1,293.33
2022-06-02	19,050	19,050	18,380	18,920	310,600	1,261.33
2022-06-01	19,600	19,700	18,900	19,070	351,500	1,271.33
2022-05-31	20,430	20,700	19,780	19,880	478,100	1,325.33
2022-05-30	19,130	20,570	18,970	20,500	762,200	1,366.67
2022-05-27	19,020	19,060	18,460	18,620	288,100	1,241.33
2022-05-26	18,450	18,940	18,240	18,290	271,300	1,219.33
2022-05-25	19,050	19,050	18,230	18,530	418,800	1,235.33
2022-05-24	19,530	19,650	19,120	19,160	248,400	1,277.33
2022-05-23	19,490	19,950	19,300	19,800	300,300	1,320
2022-05-20	19,440	19,470	18,520	19,090	459,100	1,272.67
2022-05-19	19,010	19,520	18,950	19,070	483,100	1,271.33
2022-05-18	20,930	20,990	19,950	20,060	453,000	1,337.33
2022-05-17	20,480	20,790	20,150	20,600	239,000	1,373.33
2022-05-16	21,320	21,820	20,830	20,900	388,400	1,393.33
2022-05-13	20,130	20,690	19,700	20,320	437,600	1,354.67
2022-05-12	20,340	20,510	19,430	19,520	478,000	1,301.33
2022-05-11	21,290	21,710	20,720	21,340	285,700	1,422.67
2022-05-10	21,720	21,850	20,650	21,350	436,600	1,423.33
2022-05-09	22,880	23,270	21,940	22,000	320,200	1,466.67
2022-05-06	23,780	23,910	22,960	23,250	330,500	1,550
2022-05-02	24,490	24,700	23,930	24,060	241,600	1,604
2022-04-28	24,750	25,170	24,450	24,810	306,000	1,654
2022-04-27	24,260	24,910	23,730	24,910	526,100	1,660.67
2022-04-26	24,500	24,960	23,870	24,760	353,500	1,650.67
2022-04-25	23,320	24,550	23,120	24,160	498,900	1,610.67
2022-04-22	23,930	24,140	23,210	23,570	354,200	1,571.33
2022-04-21	24,330	24,870	23,630	24,270	429,900	1,618
2022-04-20	25,050	25,190	24,620	24,740	294,600	1,649.33
2022-04-19	25,790	25,800	24,850	24,900	345,400	1,660
2022-04-18	25,700	26,290	24,910	25,530	348,700	1,702
2022-04-15	25,190	25,970	24,810	25,910	367,600	1,727.33
2022-04-14	26,440	26,990	25,410	25,870	550,900	1,724.67
2022-04-13	24,430	26,300	24,200	26,150	803,800	1,743.33
2022-04-12	24,550	25,230	23,750	23,950	596,300	1,596.67
2022-04-11	25,480	25,870	24,280	24,430	1,009,900	1,628.67
2022-04-08	22,940	25,890	22,800	25,870	1,684,700	1,724.67
2022-04-07	22,440	22,710	22,100	22,570	393,500	1,504.67
2022-04-06	23,520	23,590	22,530	23,440	356,800	1,562.67
2022-04-05	23,900	24,050	23,070	24,020	391,400	1,601.33
2022-04-04	22,600	23,560	22,580	23,500	299,500	1,566.67
2022-04-01	21,620	22,840	21,330	22,510	348,300	1,500.67
2022-03-31	21,950	22,070	21,510	21,660	195,100	1,444
2022-03-30	22,000	22,130	21,380	21,970	295,800	1,464.67
2022-03-29	20,670	21,580	20,530	21,430	274,800	1,428.67
2022-03-28	20,760	20,800	20,320	20,370	190,700	1,358
2022-03-25	21,550	21,830	20,580	20,900	318,500	1,393.33
2022-03-24	20,710	21,530	20,450	21,260	321,200	1,417.33
2022-03-23	19,690	21,060	19,410	20,860	420,300	1,390.67
2022-03-22	19,710	20,100	19,210	19,290	360,100	1,286
2022-03-18	19,540	19,540	19,170	19,380	326,300	1,292
2022-03-17	20,110	20,160	19,310	19,340	395,400	1,289.33
2022-03-16	19,700	19,700	18,650	19,340	314,900	1,289.33
2022-03-15	19,030	19,510	18,610	19,140	310,800	1,276
2022-03-14	20,060	20,190	19,290	19,430	281,400	1,295.33
2022-03-11	20,000	20,440	19,400	19,960	381,400	1,330.67
2022-03-10	20,990	21,050	20,100	20,440	391,000	1,362.67
2022-03-09	21,980	21,990	19,750	19,810	488,800	1,320.67
2022-03-08	20,850	22,400	20,750	21,480	522,100	1,432
2022-03-07	21,870	21,930	20,930	21,230	404,900	1,415.33
2022-03-04	23,770	23,890	22,520	22,870	463,500	1,524.67
2022-03-03	24,530	24,810	23,450	23,900	409,500	1,593.33
2022-03-02	23,730	24,680	23,440	24,180	577,900	1,612
2022-03-01	22,500	24,370	22,320	24,230	585,300	1,615.33
2022-02-28	21,600	22,450	21,160	22,040	533,100	1,469.33
2022-02-25	20,940	21,830	20,740	21,760	495,800	1,450.67
2022-02-24	20,220	20,650	19,750	20,020	414,200	1,334.67
2022-02-22	19,500	20,830	19,500	20,400	440,900	1,360
2022-02-21	19,120	20,100	19,010	19,920	293,700	1,328
2022-02-18	19,070	19,930	18,950	19,830	336,800	1,322
2022-02-17	20,450	20,570	19,670	19,770	280,800	1,318
2022-02-16	20,900	21,090	20,200	20,440	308,100	1,362.67
2022-02-15	19,980	20,670	19,500	20,230	373,800	1,348.67
2022-02-14	20,510	20,780	19,830	19,970	374,500	1,331.33
2022-02-10	21,320	21,710	20,800	21,470	512,400	1,431.33
2022-02-09	20,030	20,860	19,600	20,710	448,100	1,380.67
2022-02-08	20,350	20,710	19,510	19,580	475,200	1,305.33
2022-02-07	20,890	21,160	19,980	20,500	384,400	1,366.67
2022-02-04	20,350	20,600	19,750	20,510	389,100	1,367.33
2022-02-03	20,230	21,080	20,100	20,400	544,800	1,360
2022-02-02	19,690	21,100	19,540	21,070	592,400	1,404.67
2022-02-01	19,560	20,540	19,380	19,510	870,900	1,300.67
2022-01-31	17,400	18,980	17,280	18,760	546,400	1,250.67
2022-01-28	16,860	17,570	16,410	17,240	542,600	1,149.33
2022-01-27	18,630	18,920	16,680	16,850	765,000	1,123.33
2022-01-26	18,400	19,230	18,180	18,970	419,800	1,264.67
2022-01-25	20,120	20,400	18,290	18,560	620,100	1,237.33
2022-01-24	21,110	21,200	19,620	20,340	778,900	1,356
2022-01-21	20,570	21,490	20,470	21,490	716,800	1,432.67
2022-01-20	19,420	20,940	19,330	20,740	621,200	1,382.67
2022-01-19	18,650	19,670	18,550	19,200	505,700	1,280
2022-01-18	18,900	19,860	18,400	19,210	720,800	1,280.67
2022-01-17	20,000	20,350	19,110	19,300	882,300	1,286.67
2022-01-14	17,760	18,130	17,280	17,780	356,200	1,185.33
2022-01-13	18,860	18,920	17,910	17,950	217,100	1,196.67
2022-01-12	18,710	19,450	18,530	19,190	289,300	1,279.33
2022-01-11	18,350	18,630	18,010	18,250	254,300	1,216.67
2022-01-07	18,510	18,680	17,560	18,170	398,400	1,211.33
2022-01-06	18,020	18,880	17,540	18,110	618,200	1,207.33
2022-01-05	22,700	22,700	19,950	20,100	422,900	1,340
2022-01-04	24,010	24,170	23,310	23,700	94,500	1,580

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