3697 (株)SHIFT の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	35,320	35,820	35,280	35,820	78,300	2,388
2023-12-28	36,000	36,000	35,400	35,680	80,500	2,378.67
2023-12-27	35,470	36,090	35,350	36,000	125,500	2,400
2023-12-26	34,400	35,520	34,400	35,460	123,900	2,364
2023-12-25	35,200	35,300	34,290	34,720	94,200	2,314.67
2023-12-22	34,980	35,150	34,620	34,830	136,700	2,322
2023-12-21	34,990	35,560	34,830	35,220	105,100	2,348
2023-12-20	35,840	36,000	35,110	35,280	188,800	2,352
2023-12-19	34,480	35,740	34,400	35,740	182,600	2,382.67
2023-12-18	34,530	34,760	34,190	34,480	149,700	2,298.67
2023-12-15	33,660	34,370	33,560	34,290	117,700	2,286
2023-12-14	34,600	34,750	33,460	33,630	187,900	2,242
2023-12-13	33,110	33,900	32,960	33,680	201,400	2,245.33
2023-12-12	33,550	33,750	32,510	32,710	154,300	2,180.67
2023-12-11	33,200	33,680	32,990	33,240	90,000	2,216
2023-12-08	32,920	33,380	32,810	32,950	136,500	2,196.67
2023-12-07	33,410	33,600	33,050	33,120	106,200	2,208
2023-12-06	33,730	34,290	33,460	33,810	167,900	2,254
2023-12-05	34,110	34,400	33,390	33,400	181,200	2,226.67
2023-12-04	33,760	34,830	33,690	34,680	160,300	2,312
2023-12-01	34,010	34,540	33,760	33,760	116,400	2,250.67
2023-11-30	34,560	35,190	34,140	34,440	195,100	2,296
2023-11-29	32,900	34,080	32,860	34,010	170,900	2,267.33
2023-11-28	33,200	33,300	32,390	32,860	166,800	2,190.67
2023-11-27	33,380	33,850	32,920	33,110	147,000	2,207.33
2023-11-24	34,550	34,550	33,690	33,880	172,200	2,258.67
2023-11-22	34,150	34,550	33,780	34,340	172,800	2,289.33
2023-11-21	33,950	34,520	33,860	34,300	195,800	2,286.67
2023-11-20	33,330	33,770	33,050	33,610	164,900	2,240.67
2023-11-17	33,280	33,360	32,220	33,330	239,500	2,222
2023-11-16	33,210	33,920	32,960	33,280	222,700	2,218.67
2023-11-15	33,140	33,570	32,910	33,370	264,700	2,224.67
2023-11-14	32,510	32,740	31,520	32,270	315,900	2,151.33
2023-11-13	32,720	33,080	32,460	32,530	170,700	2,168.67
2023-11-10	31,950	32,850	31,790	32,720	244,900	2,181.33
2023-11-09	31,750	32,510	31,510	32,470	264,500	2,164.67
2023-11-08	31,600	32,310	31,450	31,730	362,100	2,115.33
2023-11-07	29,505	31,410	29,500	31,210	409,200	2,080.67
2023-11-06	28,965	30,220	28,800	30,150	432,300	2,010
2023-11-02	27,450	27,965	27,320	27,965	169,900	1,864.33
2023-11-01	27,380	27,415	26,830	27,030	148,400	1,802
2023-10-31	26,680	27,235	26,325	27,150	251,400	1,810
2023-10-30	25,780	26,360	25,760	26,180	136,500	1,745.33
2023-10-27	25,195	26,080	24,925	25,950	247,100	1,730
2023-10-26	24,865	25,600	24,690	25,050	266,300	1,670
2023-10-25	26,700	26,950	25,615	25,665	270,000	1,711
2023-10-24	26,515	26,685	25,155	26,595	325,500	1,773
2023-10-23	26,240	26,900	26,125	26,310	250,500	1,754
2023-10-20	27,750	27,855	26,320	26,420	390,800	1,761.33
2023-10-19	27,585	28,110	27,535	27,965	342,200	1,864.33
2023-10-18	28,810	28,810	27,625	28,315	404,200	1,887.67
2023-10-17	29,135	30,160	29,135	29,270	548,400	1,951.33
2023-10-16	27,450	29,250	27,265	28,705	644,000	1,913.67
2023-10-13	26,805	28,530	26,250	27,420	726,300	1,828
2023-10-12	27,735	28,275	27,605	28,045	493,400	1,869.67
2023-10-11	26,940	27,270	26,640	26,930	244,500	1,795.33
2023-10-10	26,345	26,995	26,250	26,940	181,200	1,796
2023-10-06	26,395	26,555	25,810	26,050	152,000	1,736.67
2023-10-05	25,900	26,720	25,775	26,560	160,500	1,770.67
2023-10-04	26,000	26,280	25,630	25,755	202,100	1,717
2023-10-03	26,525	26,835	26,410	26,505	129,700	1,767
2023-10-02	27,395	27,540	26,470	26,530	189,400	1,768.67
2023-09-29	27,085	27,540	26,930	27,310	353,800	1,820.67
2023-09-28	26,610	27,135	26,350	26,905	226,700	1,793.67
2023-09-27	26,090	26,520	26,075	26,465	117,900	1,764.33
2023-09-26	27,170	27,170	26,410	26,435	135,900	1,762.33
2023-09-25	26,970	27,305	26,710	27,165	177,700	1,811
2023-09-22	26,050	26,960	25,875	26,470	200,900	1,764.67
2023-09-21	26,175	26,495	25,735	26,370	232,300	1,758
2023-09-20	26,660	26,815	26,115	26,275	225,100	1,751.67
2023-09-19	27,640	27,825	26,825	27,025	169,400	1,801.67
2023-09-15	27,905	27,995	27,480	27,830	171,000	1,855.33
2023-09-14	27,400	27,890	27,255	27,635	143,700	1,842.33
2023-09-13	27,700	28,045	27,355	27,545	151,400	1,836.33
2023-09-12	27,950	28,225	27,655	28,125	120,200	1,875
2023-09-11	28,440	28,665	27,650	27,780	159,400	1,852
2023-09-08	28,505	29,475	28,480	28,555	230,000	1,903.67
2023-09-07	29,300	29,315	28,515	28,720	178,000	1,914.67
2023-09-06	29,320	29,455	28,970	29,435	125,400	1,962.33
2023-09-05	29,085	29,655	29,070	29,405	176,000	1,960.33
2023-09-04	29,610	29,715	28,925	29,070	220,000	1,938
2023-09-01	30,190	30,190	29,640	29,890	150,300	1,992.67
2023-08-31	29,895	30,290	29,460	30,000	214,000	2,000
2023-08-30	30,730	30,730	29,475	29,695	318,100	1,979.67
2023-08-29	30,100	30,340	29,870	30,130	200,700	2,008.67
2023-08-28	29,905	30,030	29,785	29,965	87,300	1,997.67
2023-08-25	29,390	30,050	29,285	29,905	143,000	1,993.67
2023-08-24	30,360	30,400	29,665	29,890	127,900	1,992.67
2023-08-23	30,000	30,170	29,875	29,985	103,700	1,999
2023-08-22	30,130	30,230	29,840	29,995	103,700	1,999.67
2023-08-21	30,000	30,090	29,650	29,925	96,500	1,995
2023-08-18	29,490	30,120	29,260	30,000	156,700	2,000
2023-08-17	30,210	30,420	29,540	30,060	228,200	2,004
2023-08-16	31,520	31,880	30,810	30,860	154,500	2,057.33
2023-08-15	31,500	31,660	31,150	31,590	113,000	2,106
2023-08-14	31,100	31,460	30,790	31,140	144,000	2,076
2023-08-10	31,600	31,750	30,500	30,960	344,200	2,064
2023-08-09	32,030	32,210	31,820	32,020	108,900	2,134.67
2023-08-08	32,870	32,990	32,010	32,130	136,900	2,142
2023-08-07	32,250	32,770	32,030	32,750	123,400	2,183.33
2023-08-04	31,820	32,830	31,450	32,800	212,400	2,186.67
2023-08-03	31,890	32,150	31,630	31,850	267,500	2,123.33
2023-08-02	33,400	33,590	32,070	32,360	333,800	2,157.33
2023-08-01	33,830	34,460	33,520	33,830	268,500	2,255.33
2023-07-31	32,900	33,660	32,610	33,600	325,100	2,240
2023-07-28	32,120	32,620	31,620	32,350	356,200	2,156.67
2023-07-27	32,500	32,900	32,160	32,690	241,500	2,179.33
2023-07-26	32,510	32,660	31,550	32,610	296,900	2,174
2023-07-25	31,400	32,160	31,210	31,990	260,400	2,132.67
2023-07-24	31,780	31,940	31,050	31,440	425,000	2,096
2023-07-21	31,990	32,100	30,950	31,470	479,800	2,098
2023-07-20	33,150	33,170	32,090	32,210	619,100	2,147.33
2023-07-19	32,440	33,840	32,350	33,050	1,131,400	2,203.33
2023-07-18	32,010	32,940	30,970	32,030	1,307,000	2,135.33
2023-07-14	28,000	31,310	27,795	31,310	1,811,800	2,087.33
2023-07-13	25,475	26,410	25,325	26,305	392,400	1,753.67
2023-07-12	25,680	25,680	25,170	25,195	197,100	1,679.67
2023-07-11	25,750	26,100	25,470	25,680	226,900	1,712
2023-07-10	24,955	25,760	24,780	25,375	226,300	1,691.67
2023-07-07	25,035	25,360	24,855	25,155	247,100	1,677
2023-07-06	26,050	26,210	25,455	25,490	190,000	1,699.33
2023-07-05	26,500	26,580	26,285	26,425	131,900	1,761.67
2023-07-04	26,210	26,655	25,935	26,655	179,700	1,777
2023-07-03	26,400	26,600	26,030	26,545	171,800	1,769.67
2023-06-30	26,380	26,380	25,755	26,195	210,600	1,746.33
2023-06-29	25,720	26,680	25,700	26,520	369,900	1,768
2023-06-28	25,575	25,635	25,110	25,455	209,200	1,697
2023-06-27	25,145	25,525	24,835	25,195	250,900	1,679.67
2023-06-26	25,805	26,105	25,250	25,410	229,100	1,694
2023-06-23	27,785	27,785	25,960	26,060	309,200	1,737.33
2023-06-22	27,210	27,755	27,110	27,395	178,100	1,826.33
2023-06-21	27,335	27,670	27,140	27,465	185,400	1,831
2023-06-20	27,700	27,770	27,150	27,525	210,000	1,835
2023-06-19	28,745	28,745	27,530	27,900	246,100	1,860
2023-06-16	27,640	28,130	27,560	28,100	400,300	1,873.33
2023-06-15	26,685	27,385	26,655	26,995	402,200	1,799.67
2023-06-14	26,250	26,615	25,450	26,485	326,400	1,765.67
2023-06-13	26,220	26,590	25,850	26,055	261,900	1,737
2023-06-12	24,920	25,980	24,855	25,505	312,200	1,700.33
2023-06-09	25,155	25,555	24,500	24,650	273,300	1,643.33
2023-06-08	25,795	25,900	24,460	24,635	440,300	1,642.33
2023-06-07	26,500	26,590	25,815	26,220	299,600	1,748
2023-06-06	25,860	26,295	25,735	26,105	209,800	1,740.33
2023-06-05	25,600	25,825	24,920	25,810	200,000	1,720.67
2023-06-02	24,680	25,580	24,340	25,270	230,900	1,684.67
2023-06-01	24,500	24,790	24,240	24,580	138,600	1,638.67
2023-05-31	24,170	24,660	23,660	24,460	205,200	1,630.67
2023-05-30	24,000	24,390	23,730	24,320	158,500	1,621.33
2023-05-29	24,660	24,980	24,210	24,230	144,700	1,615.33
2023-05-26	24,250	24,600	23,980	24,180	146,600	1,612
2023-05-25	25,100	25,110	24,220	24,300	135,300	1,620
2023-05-24	25,010	25,180	24,660	24,800	128,900	1,653.33
2023-05-23	25,520	26,180	25,070	25,280	265,300	1,685.33
2023-05-22	25,220	25,220	24,440	25,050	176,500	1,670
2023-05-19	25,030	25,670	24,900	25,200	217,100	1,680
2023-05-18	25,230	25,350	24,750	24,790	147,300	1,652.67
2023-05-17	25,330	25,370	24,920	25,120	130,600	1,674.67
2023-05-16	25,520	25,730	25,050	25,420	158,600	1,694.67
2023-05-15	24,900	25,490	24,890	25,370	163,500	1,691.33
2023-05-12	24,810	24,990	24,550	24,890	111,500	1,659.33
2023-05-11	24,800	25,200	24,680	24,810	161,500	1,654
2023-05-10	24,730	24,890	24,260	24,450	185,700	1,630
2023-05-09	23,800	24,460	23,730	24,460	201,100	1,630.67
2023-05-08	24,710	24,810	23,820	23,830	215,200	1,588.67
2023-05-02	24,080	24,740	24,020	24,700	178,300	1,646.67
2023-05-01	25,080	25,220	24,250	24,460	265,200	1,630.67
2023-04-28	24,750	25,150	24,410	25,150	353,900	1,676.67
2023-04-27	23,450	24,330	23,420	24,250	520,300	1,616.67
2023-04-26	24,080	24,150	23,310	23,350	353,100	1,556.67
2023-04-25	25,010	25,110	24,250	24,410	367,600	1,627.33
2023-04-24	26,430	26,430	25,150	25,250	298,800	1,683.33
2023-04-21	26,300	26,660	26,060	26,110	207,100	1,740.67
2023-04-20	26,660	26,970	26,550	26,570	168,200	1,771.33
2023-04-19	27,180	27,380	26,650	26,710	291,000	1,780.67
2023-04-18	27,200	27,530	26,760	27,490	296,000	1,832.67
2023-04-17	27,500	27,500	26,830	26,880	329,300	1,792
2023-04-14	26,980	27,900	26,880	27,510	604,400	1,834
2023-04-13	24,900	26,640	24,830	26,640	592,800	1,776
2023-04-12	25,900	26,030	24,650	25,020	607,000	1,668
2023-04-11	24,840	26,990	24,700	25,870	1,578,000	1,724.67
2023-04-10	22,200	22,740	22,050	22,340	208,400	1,489.33
2023-04-07	22,960	23,160	22,020	22,290	248,800	1,486
2023-04-06	22,550	23,020	22,480	22,850	141,700	1,523.33
2023-04-05	23,090	23,260	22,800	22,880	142,500	1,525.33
2023-04-04	23,810	23,810	23,070	23,080	209,900	1,538.67
2023-04-03	23,770	24,420	23,750	23,830	231,800	1,588.67
2023-03-31	23,800	23,890	23,350	23,460	140,300	1,564
2023-03-30	24,120	24,150	23,380	23,530	132,600	1,568.67
2023-03-29	23,170	23,920	23,000	23,920	172,600	1,594.67
2023-03-28	22,990	23,470	22,570	23,300	244,600	1,553.33
2023-03-27	23,300	23,520	23,120	23,320	113,800	1,554.67
2023-03-24	23,200	23,380	22,810	23,220	124,900	1,548
2023-03-23	22,860	23,250	22,200	23,220	256,800	1,548
2023-03-22	23,300	23,760	23,100	23,250	221,200	1,550
2023-03-20	24,140	24,400	23,110	23,110	202,000	1,540.67
2023-03-17	22,940	23,950	22,750	23,950	333,400	1,596.67
2023-03-16	21,700	22,700	21,620	22,490	226,800	1,499.33
2023-03-15	22,870	22,870	21,810	21,860	181,400	1,457.33
2023-03-14	22,610	23,180	22,480	22,520	203,700	1,501.33
2023-03-13	21,780	22,660	21,660	22,660	149,900	1,510.67
2023-03-10	22,640	22,640	22,000	22,000	159,500	1,466.67
2023-03-09	22,880	22,900	22,230	22,640	149,400	1,509.33
2023-03-08	22,440	22,960	22,370	22,710	106,700	1,514
2023-03-07	22,540	23,010	22,530	22,840	114,700	1,522.67
2023-03-06	22,840	23,040	22,510	22,670	167,400	1,511.33
2023-03-03	22,330	22,660	22,190	22,540	146,100	1,502.67
2023-03-02	22,220	22,420	21,950	22,160	108,100	1,477.33
2023-03-01	22,560	22,800	22,210	22,320	142,800	1,488
2023-02-28	22,000	22,570	21,950	22,550	176,300	1,503.33
2023-02-27	21,890	21,940	21,590	21,900	138,700	1,460
2023-02-24	21,790	22,220	21,560	22,210	177,400	1,480.67
2023-02-22	21,720	21,830	21,450	21,740	231,500	1,449.33
2023-02-21	22,600	22,650	22,100	22,200	123,100	1,480
2023-02-20	22,240	22,550	21,900	22,550	194,100	1,503.33
2023-02-17	22,700	22,870	22,460	22,480	160,300	1,498.67
2023-02-16	23,160	23,270	22,810	23,150	146,400	1,543.33
2023-02-15	24,020	24,030	22,980	22,980	224,500	1,532
2023-02-14	23,900	24,160	23,720	23,970	127,000	1,598
2023-02-13	23,670	23,800	23,190	23,480	141,700	1,565.33
2023-02-10	24,410	24,630	23,970	24,010	156,200	1,600.67
2023-02-09	24,490	24,700	24,360	24,680	128,900	1,645.33
2023-02-08	24,290	24,620	24,160	24,590	176,900	1,639.33
2023-02-07	24,130	24,360	23,820	23,840	128,100	1,589.33
2023-02-06	24,660	25,100	24,250	24,310	197,700	1,620.67
2023-02-03	24,250	24,730	24,010	24,650	161,200	1,643.33
2023-02-02	24,290	24,470	23,830	23,980	220,300	1,598.67
2023-02-01	24,280	24,320	23,460	23,750	185,700	1,583.33
2023-01-31	24,350	24,460	23,890	23,980	188,600	1,598.67
2023-01-30	24,740	24,870	24,390	24,610	166,600	1,640.67
2023-01-27	25,160	25,400	24,510	24,620	177,100	1,641.33
2023-01-26	25,490	25,540	25,020	25,150	143,700	1,676.67
2023-01-25	25,130	25,400	24,920	25,250	163,100	1,683.33
2023-01-24	25,790	25,920	25,270	25,340	252,100	1,689.33
2023-01-23	24,480	25,120	24,480	25,070	253,900	1,671.33
2023-01-20	23,730	24,060	23,500	24,010	180,500	1,600.67
2023-01-19	24,260	24,480	23,610	23,630	278,900	1,575.33
2023-01-18	23,910	24,630	23,650	24,320	434,100	1,621.33
2023-01-17	23,800	24,450	23,410	23,410	303,700	1,560.67
2023-01-16	23,550	24,490	23,210	23,990	363,200	1,599.33
2023-01-13	22,840	23,960	22,310	23,620	760,800	1,574.67
2023-01-12	25,000	25,140	24,350	24,840	343,300	1,656
2023-01-11	23,950	25,020	23,950	24,650	342,800	1,643.33
2023-01-10	23,400	23,770	23,100	23,760	266,400	1,584
2023-01-06	22,450	22,720	22,240	22,690	204,600	1,512.67
2023-01-05	22,700	23,000	22,550	22,810	168,500	1,520.67
2023-01-04	23,000	23,110	22,430	22,510	207,400	1,500.67

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