3909 (株)ショーケース の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 3,260 | 3,270 | 3,180 | 3,270 | 7,000 | 817.50 |
| 2015-12-29 | 3,290 | 3,290 | 3,200 | 3,260 | 5,200 | 815 |
| 2015-12-28 | 3,275 | 3,290 | 3,205 | 3,290 | 8,900 | 822.50 |
| 2015-12-25 | 3,120 | 3,180 | 3,100 | 3,165 | 12,100 | 791.25 |
| 2015-12-24 | 3,090 | 3,400 | 3,080 | 3,160 | 37,900 | 790 |
| 2015-12-22 | 3,100 | 3,110 | 3,060 | 3,080 | 12,800 | 770 |
| 2015-12-21 | 3,100 | 3,175 | 3,075 | 3,135 | 7,800 | 783.75 |
| 2015-12-18 | 3,075 | 3,150 | 3,060 | 3,095 | 13,000 | 773.75 |
| 2015-12-17 | 3,125 | 3,145 | 3,050 | 3,130 | 21,400 | 782.50 |
| 2015-12-16 | 3,205 | 3,250 | 3,155 | 3,155 | 12,300 | 788.75 |
| 2015-12-15 | 3,435 | 3,510 | 3,100 | 3,155 | 25,900 | 788.75 |
| 2015-12-14 | 3,100 | 3,315 | 3,025 | 3,310 | 20,000 | 827.50 |
| 2015-12-11 | 3,350 | 3,380 | 3,200 | 3,220 | 16,000 | 805 |
| 2015-12-10 | 3,430 | 3,435 | 3,330 | 3,370 | 18,100 | 842.50 |
| 2015-12-09 | 3,490 | 3,530 | 3,445 | 3,460 | 11,500 | 865 |
| 2015-12-08 | 3,540 | 3,575 | 3,490 | 3,500 | 6,100 | 875 |
| 2015-12-07 | 3,645 | 3,650 | 3,480 | 3,550 | 19,500 | 887.50 |
| 2015-12-04 | 3,685 | 3,685 | 3,650 | 3,655 | 3,500 | 913.75 |
| 2015-12-03 | 3,670 | 3,710 | 3,670 | 3,685 | 3,500 | 921.25 |
| 2015-12-02 | 3,750 | 3,775 | 3,705 | 3,705 | 6,200 | 926.25 |
| 2015-12-01 | 3,760 | 3,810 | 3,735 | 3,750 | 5,500 | 937.50 |
| 2015-11-30 | 3,805 | 3,825 | 3,700 | 3,730 | 9,000 | 932.50 |
| 2015-11-27 | 3,790 | 3,810 | 3,780 | 3,780 | 8,900 | 945 |
| 2015-11-26 | 3,700 | 3,965 | 3,700 | 3,830 | 30,700 | 957.50 |
| 2015-11-25 | 3,785 | 3,810 | 3,665 | 3,670 | 12,700 | 917.50 |
| 2015-11-24 | 3,650 | 3,740 | 3,580 | 3,725 | 16,100 | 931.25 |
| 2015-11-20 | 3,530 | 3,570 | 3,500 | 3,565 | 5,700 | 891.25 |
| 2015-11-19 | 3,520 | 3,545 | 3,475 | 3,490 | 10,500 | 872.50 |
| 2015-11-18 | 3,685 | 3,720 | 3,505 | 3,520 | 15,500 | 880 |
| 2015-11-17 | 3,760 | 3,775 | 3,685 | 3,690 | 7,100 | 922.50 |
| 2015-11-16 | 3,800 | 3,800 | 3,645 | 3,675 | 24,500 | 918.75 |
| 2015-11-13 | 4,000 | 4,120 | 3,905 | 4,050 | 33,800 | 1,012.50 |
| 2015-11-12 | 3,780 | 3,905 | 3,700 | 3,900 | 11,900 | 975 |
| 2015-11-11 | 3,680 | 3,815 | 3,680 | 3,780 | 5,000 | 945 |
| 2015-11-10 | 3,620 | 3,700 | 3,620 | 3,670 | 2,300 | 917.50 |
| 2015-11-09 | 3,725 | 3,780 | 3,665 | 3,670 | 3,400 | 917.50 |
| 2015-11-06 | 3,605 | 3,725 | 3,605 | 3,725 | 4,000 | 931.25 |
| 2015-11-05 | 3,700 | 3,710 | 3,590 | 3,655 | 5,400 | 913.75 |
| 2015-11-04 | 3,600 | 3,680 | 3,570 | 3,630 | 3,300 | 907.50 |
| 2015-11-02 | 3,560 | 3,610 | 3,525 | 3,605 | 3,100 | 901.25 |
| 2015-10-30 | 3,470 | 3,645 | 3,470 | 3,550 | 10,700 | 887.50 |
| 2015-10-29 | 3,660 | 3,690 | 3,520 | 3,540 | 9,600 | 885 |
| 2015-10-28 | 3,690 | 3,765 | 3,635 | 3,650 | 11,200 | 912.50 |
| 2015-10-27 | 3,820 | 3,830 | 3,715 | 3,725 | 16,300 | 931.25 |
| 2015-10-26 | 3,850 | 3,900 | 3,810 | 3,830 | 10,500 | 957.50 |
| 2015-10-23 | 3,890 | 3,905 | 3,815 | 3,830 | 11,900 | 957.50 |
| 2015-10-22 | 3,950 | 3,950 | 3,855 | 3,880 | 3,900 | 970 |
| 2015-10-21 | 3,955 | 3,985 | 3,895 | 3,900 | 3,500 | 975 |
| 2015-10-20 | 4,085 | 4,085 | 3,920 | 3,955 | 2,300 | 988.75 |
| 2015-10-19 | 4,015 | 4,030 | 3,965 | 3,980 | 4,200 | 995 |
| 2015-10-16 | 4,010 | 4,050 | 3,975 | 3,975 | 4,300 | 993.75 |
| 2015-10-15 | 3,905 | 4,115 | 3,890 | 4,010 | 5,200 | 1,002.50 |
| 2015-10-14 | 4,090 | 4,090 | 4,005 | 4,010 | 5,000 | 1,002.50 |
| 2015-10-13 | 4,090 | 4,280 | 4,010 | 4,055 | 11,900 | 1,013.75 |
| 2015-10-09 | 3,975 | 4,250 | 3,825 | 4,210 | 23,100 | 1,052.50 |
| 2015-10-08 | 4,110 | 4,110 | 3,825 | 3,850 | 19,000 | 962.50 |
| 2015-10-07 | 3,745 | 4,170 | 3,735 | 4,040 | 85,600 | 1,010 |
| 2015-10-06 | 3,570 | 3,700 | 3,530 | 3,680 | 14,900 | 920 |
| 2015-10-05 | 3,430 | 3,580 | 3,370 | 3,520 | 12,900 | 880 |
| 2015-10-02 | 3,405 | 3,480 | 3,370 | 3,420 | 20,100 | 855 |
| 2015-10-01 | 3,635 | 3,670 | 3,500 | 3,545 | 28,700 | 886.25 |
| 2015-09-30 | 3,725 | 3,820 | 3,640 | 3,705 | 4,800 | 926.25 |
| 2015-09-29 | 3,850 | 3,850 | 3,600 | 3,685 | 8,900 | 921.25 |
| 2015-09-28 | 3,780 | 3,840 | 3,755 | 3,820 | 2,900 | 955 |
| 2015-09-25 | 3,795 | 3,835 | 3,735 | 3,815 | 5,700 | 953.75 |
| 2015-09-24 | 3,840 | 3,875 | 3,715 | 3,745 | 10,400 | 936.25 |
| 2015-09-18 | 3,890 | 3,980 | 3,800 | 3,980 | 8,400 | 995 |
| 2015-09-17 | 3,900 | 3,915 | 3,770 | 3,820 | 11,500 | 955 |
| 2015-09-16 | 3,905 | 4,080 | 3,790 | 3,800 | 19,700 | 950 |
| 2015-09-15 | 3,900 | 4,195 | 3,850 | 3,850 | 10,600 | 962.50 |
| 2015-09-14 | 4,100 | 4,100 | 3,815 | 3,900 | 7,400 | 975 |
| 2015-09-11 | 3,885 | 3,995 | 3,790 | 3,890 | 8,400 | 972.50 |
| 2015-09-10 | 3,700 | 3,930 | 3,700 | 3,865 | 13,800 | 966.25 |
| 2015-09-09 | 3,795 | 3,930 | 3,765 | 3,880 | 14,500 | 970 |
| 2015-09-08 | 3,800 | 3,850 | 3,610 | 3,655 | 11,800 | 913.75 |
| 2015-09-07 | 3,850 | 3,900 | 3,645 | 3,785 | 22,100 | 946.25 |
| 2015-09-04 | 4,200 | 4,200 | 3,810 | 3,895 | 27,800 | 973.75 |
| 2015-09-03 | 4,410 | 4,525 | 4,255 | 4,255 | 29,500 | 1,063.75 |
| 2015-09-02 | 4,245 | 4,540 | 4,245 | 4,340 | 21,500 | 1,085 |
| 2015-09-01 | 4,680 | 4,700 | 4,340 | 4,385 | 34,200 | 1,096.25 |
| 2015-08-31 | 4,395 | 4,880 | 4,355 | 4,880 | 80,500 | 1,220 |
| 2015-08-28 | 4,100 | 4,245 | 4,090 | 4,180 | 14,100 | 1,045 |
| 2015-08-27 | 4,040 | 4,195 | 3,925 | 4,050 | 17,400 | 1,012.50 |
| 2015-08-26 | 4,085 | 4,100 | 3,820 | 4,010 | 26,900 | 1,002.50 |
| 2015-08-25 | 3,785 | 4,400 | 3,540 | 3,735 | 75,700 | 933.75 |
| 2015-08-24 | 4,520 | 4,725 | 4,205 | 4,205 | 53,900 | 1,051.25 |
| 2015-08-21 | 4,800 | 5,010 | 4,800 | 4,905 | 14,200 | 1,226.25 |
| 2015-08-20 | 5,000 | 5,140 | 4,800 | 5,130 | 24,500 | 1,282.50 |
| 2015-08-19 | 5,080 | 5,130 | 5,010 | 5,060 | 13,400 | 1,265 |
| 2015-08-18 | 5,120 | 5,150 | 5,050 | 5,080 | 11,700 | 1,270 |
| 2015-08-17 | 5,090 | 5,160 | 5,020 | 5,030 | 24,100 | 1,257.50 |
| 2015-08-14 | 5,330 | 5,440 | 5,230 | 5,390 | 37,000 | 1,347.50 |
| 2015-08-13 | 5,150 | 5,320 | 5,120 | 5,130 | 15,000 | 1,282.50 |
| 2015-08-12 | 5,160 | 5,170 | 5,020 | 5,060 | 15,700 | 1,265 |
| 2015-08-11 | 5,190 | 5,250 | 5,130 | 5,180 | 10,600 | 1,295 |
| 2015-08-10 | 5,300 | 5,380 | 5,130 | 5,190 | 23,800 | 1,297.50 |
| 2015-08-07 | 5,630 | 5,720 | 5,360 | 5,400 | 19,600 | 1,350 |
| 2015-08-06 | 5,220 | 5,580 | 5,200 | 5,530 | 37,300 | 1,382.50 |
| 2015-08-05 | 5,110 | 5,230 | 5,060 | 5,130 | 25,900 | 1,282.50 |
| 2015-08-04 | 5,360 | 5,470 | 5,130 | 5,200 | 35,000 | 1,300 |
| 2015-08-03 | 5,730 | 5,840 | 5,460 | 5,460 | 25,200 | 1,365 |
| 2015-07-31 | 5,510 | 5,780 | 5,480 | 5,690 | 33,100 | 1,422.50 |
| 2015-07-30 | 5,520 | 5,630 | 5,360 | 5,470 | 28,500 | 1,367.50 |
| 2015-07-29 | 5,810 | 5,810 | 5,350 | 5,440 | 52,600 | 1,360 |
| 2015-07-28 | 5,700 | 5,810 | 5,600 | 5,730 | 22,600 | 1,432.50 |
| 2015-07-27 | 5,920 | 6,010 | 5,630 | 5,800 | 62,500 | 1,450 |
| 2015-07-24 | 6,100 | 6,330 | 6,060 | 6,100 | 34,700 | 1,525 |
| 2015-07-23 | 6,440 | 6,480 | 6,090 | 6,170 | 51,500 | 1,542.50 |
| 2015-07-22 | 6,510 | 6,800 | 6,210 | 6,340 | 113,800 | 1,585 |
| 2015-07-21 | 7,290 | 7,290 | 6,450 | 6,560 | 280,600 | 1,640 |
| 2015-07-17 | 6,980 | 7,580 | 6,720 | 7,390 | 1,079,200 | 1,847.50 |
| 2015-07-16 | 6,580 | 6,580 | 6,580 | 6,580 | 102,400 | 1,645 |
| 2015-07-15 | 5,300 | 5,600 | 5,300 | 5,580 | 15,600 | 1,395 |
| 2015-07-14 | 5,260 | 5,410 | 5,250 | 5,380 | 13,500 | 1,345 |
| 2015-07-13 | 5,050 | 5,130 | 5,050 | 5,060 | 6,500 | 1,265 |
| 2015-07-10 | 5,210 | 5,230 | 5,030 | 5,030 | 8,300 | 1,257.50 |
| 2015-07-09 | 5,100 | 5,300 | 4,640 | 5,170 | 40,300 | 1,292.50 |
| 2015-07-08 | 5,790 | 5,790 | 5,360 | 5,370 | 17,100 | 1,342.50 |
| 2015-07-07 | 5,430 | 5,830 | 5,430 | 5,780 | 21,600 | 1,445 |
| 2015-07-06 | 5,430 | 5,510 | 5,300 | 5,340 | 12,900 | 1,335 |
| 2015-07-03 | 5,670 | 5,730 | 5,560 | 5,610 | 7,400 | 1,402.50 |
| 2015-07-02 | 5,650 | 5,870 | 5,560 | 5,580 | 15,600 | 1,395 |
| 2015-07-01 | 5,600 | 5,760 | 5,450 | 5,680 | 8,200 | 1,420 |
| 2015-06-30 | 5,320 | 5,720 | 5,320 | 5,530 | 14,800 | 1,382.50 |
| 2015-06-29 | 5,690 | 5,750 | 5,400 | 5,400 | 37,300 | 1,350 |
| 2015-06-26 | 6,040 | 6,040 | 5,860 | 5,890 | 16,000 | 1,472.50 |
| 2015-06-25 | 6,210 | 6,230 | 6,030 | 6,070 | 19,300 | 1,517.50 |
| 2015-06-24 | 6,150 | 6,320 | 5,980 | 6,310 | 28,300 | 1,577.50 |
| 2015-06-23 | 6,200 | 6,250 | 6,000 | 6,050 | 12,300 | 1,512.50 |
| 2015-06-22 | 6,000 | 6,240 | 6,000 | 6,150 | 14,900 | 1,537.50 |
| 2015-06-19 | 6,020 | 6,150 | 5,930 | 5,980 | 14,800 | 1,495 |
| 2015-06-18 | 6,190 | 6,230 | 5,970 | 6,100 | 31,700 | 1,525 |
| 2015-06-17 | 6,410 | 6,410 | 6,150 | 6,290 | 32,800 | 1,572.50 |
| 2015-06-16 | 6,500 | 6,570 | 6,450 | 6,450 | 4,800 | 1,612.50 |
| 2015-06-15 | 6,600 | 6,630 | 6,480 | 6,500 | 11,700 | 1,625 |
| 2015-06-12 | 6,560 | 6,800 | 6,520 | 6,600 | 15,900 | 1,650 |
| 2015-06-11 | 6,530 | 6,710 | 6,460 | 6,550 | 16,700 | 1,637.50 |
| 2015-06-10 | 6,590 | 6,630 | 6,500 | 6,510 | 24,500 | 1,627.50 |
| 2015-06-09 | 6,710 | 6,800 | 6,550 | 6,600 | 22,100 | 1,650 |
| 2015-06-08 | 6,950 | 7,220 | 6,700 | 6,750 | 54,000 | 1,687.50 |
| 2015-06-05 | 6,720 | 6,930 | 6,680 | 6,930 | 26,300 | 1,732.50 |
| 2015-06-04 | 6,650 | 7,070 | 6,610 | 6,720 | 62,900 | 1,680 |
| 2015-06-03 | 6,680 | 6,700 | 6,550 | 6,580 | 31,700 | 1,645 |
| 2015-06-02 | 6,800 | 6,880 | 6,710 | 6,780 | 21,500 | 1,695 |
| 2015-06-01 | 6,830 | 6,890 | 6,700 | 6,740 | 20,700 | 1,685 |
| 2015-05-29 | 7,110 | 7,140 | 6,810 | 6,870 | 48,300 | 1,717.50 |
| 2015-05-28 | 7,660 | 7,750 | 7,070 | 7,160 | 122,200 | 1,790 |
| 2015-05-27 | 7,160 | 7,690 | 7,060 | 7,560 | 139,800 | 1,890 |
| 2015-05-26 | 6,950 | 7,580 | 6,810 | 7,310 | 210,900 | 1,827.50 |
| 2015-05-25 | 6,700 | 6,900 | 6,650 | 6,760 | 45,600 | 1,690 |
| 2015-05-22 | 6,670 | 6,690 | 6,550 | 6,600 | 21,300 | 1,650 |
| 2015-05-21 | 6,530 | 6,720 | 6,530 | 6,600 | 26,400 | 1,650 |
| 2015-05-20 | 6,640 | 6,770 | 6,500 | 6,550 | 50,800 | 1,637.50 |
| 2015-05-19 | 6,600 | 6,860 | 6,550 | 6,690 | 61,900 | 1,672.50 |
| 2015-05-18 | 6,500 | 7,300 | 6,250 | 6,550 | 209,500 | 1,637.50 |
| 2015-05-15 | 6,670 | 6,910 | 6,670 | 6,740 | 30,000 | 1,685 |
| 2015-05-14 | 6,880 | 6,980 | 6,610 | 6,700 | 48,500 | 1,675 |
| 2015-05-13 | 6,950 | 7,100 | 6,710 | 7,030 | 47,400 | 1,757.50 |
| 2015-05-12 | 6,900 | 7,140 | 6,780 | 6,900 | 40,900 | 1,725 |
| 2015-05-11 | 6,660 | 7,300 | 6,550 | 7,050 | 110,800 | 1,762.50 |
| 2015-05-08 | 7,100 | 7,250 | 6,560 | 6,800 | 114,000 | 1,700 |
| 2015-05-07 | 7,210 | 7,230 | 6,710 | 6,900 | 104,800 | 1,725 |
| 2015-05-01 | 7,520 | 7,720 | 7,300 | 7,430 | 89,000 | 1,857.50 |
| 2015-04-30 | 8,660 | 8,680 | 7,230 | 7,780 | 376,100 | 1,945 |
| 2015-04-28 | 8,640 | 9,220 | 8,200 | 8,510 | 682,000 | 2,127.50 |
| 2015-04-27 | 9,000 | 9,370 | 8,080 | 8,230 | 807,600 | 2,057.50 |
| 2015-04-24 | 7,260 | 8,980 | 7,090 | 8,770 | 1,424,600 | 2,192.50 |
| 2015-04-23 | 7,500 | 8,580 | 7,330 | 7,480 | 1,565,300 | 1,870 |
| 2015-04-22 | 7,080 | 7,080 | 7,080 | 7,080 | 39,600 | 1,770 |
| 2015-04-21 | 5,520 | 6,220 | 5,410 | 6,080 | 298,000 | 1,520 |
| 2015-04-20 | 5,640 | 5,670 | 5,400 | 5,480 | 41,300 | 1,370 |
| 2015-04-17 | 5,640 | 5,750 | 5,410 | 5,680 | 63,800 | 1,420 |
| 2015-04-16 | 5,700 | 6,050 | 5,540 | 5,590 | 203,700 | 1,397.50 |
| 2015-04-15 | 6,000 | 6,040 | 5,650 | 5,700 | 77,700 | 1,425 |
| 2015-04-14 | 6,110 | 6,280 | 5,750 | 5,840 | 159,200 | 1,460 |
| 2015-04-13 | 5,620 | 6,150 | 5,590 | 6,130 | 179,500 | 1,532.50 |
| 2015-04-10 | 5,700 | 5,850 | 5,560 | 5,560 | 72,800 | 1,390 |
| 2015-04-09 | 5,410 | 5,770 | 5,340 | 5,650 | 119,000 | 1,412.50 |
| 2015-04-08 | 5,810 | 5,890 | 5,460 | 5,510 | 229,900 | 1,377.50 |
| 2015-04-07 | 6,000 | 6,580 | 5,870 | 6,000 | 658,400 | 1,500 |
| 2015-04-06 | 6,250 | 6,390 | 5,620 | 5,850 | 384,900 | 1,462.50 |
| 2015-04-03 | 6,600 | 7,060 | 5,810 | 5,950 | 770,400 | 1,487.50 |
| 2015-04-02 | 7,430 | 7,650 | 6,070 | 6,700 | 1,190,200 | 1,675 |
| 2015-04-01 | 6,920 | 7,420 | 6,550 | 7,420 | 1,662,500 | 1,855 |
| 2015-03-31 | 5,620 | 6,420 | 5,210 | 6,420 | 1,298,200 | 1,605 |
| 2015-03-30 | 5,400 | 5,420 | 5,400 | 5,420 | 113,600 | 1,355 |
| 2015-03-27 | 4,060 | 4,715 | 3,815 | 4,715 | 293,500 | 1,178.75 |
| 2015-03-26 | 4,015 | 4,320 | 3,965 | 4,015 | 114,300 | 1,003.75 |
| 2015-03-25 | 4,550 | 4,565 | 3,980 | 4,005 | 298,600 | 1,001.25 |
| 2015-03-24 | 5,620 | 6,230 | 4,605 | 4,630 | 1,393,200 | 1,157.50 |
| 2015-03-23 | 5,530 | 5,530 | 5,530 | 5,530 | 25,700 | 1,382.50 |
| 2015-03-20 | 5,290 | 6,290 | 4,300 | 4,830 | 1,196,300 | 1,207.50 |
分割・併合履歴 ： [2016-07-27]1株→2株 [2016-03-29]1株→2株
