3909 (株)ショーケースの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	650	661	612	621	62,700	621
2018-12-27	645	655	632	635	47,600	635
2018-12-26	614	651	600	609	120,200	609
2018-12-25	586	607	574	578	163,900	578
2018-12-21	622	646	616	636	119,300	636
2018-12-20	685	685	635	642	123,000	642
2018-12-19	697	704	672	685	58,400	685
2018-12-18	697	705	675	677	99,200	677
2018-12-17	737	737	706	717	95,200	717
2018-12-14	773	781	744	749	75,500	749
2018-12-13	775	812	765	788	89,900	788
2018-12-12	740	779	740	775	72,000	775
2018-12-11	787	787	726	735	137,200	735
2018-12-10	805	805	770	772	82,700	772
2018-12-07	806	825	799	803	57,700	803
2018-12-06	854	855	798	807	146,000	807
2018-12-05	845	870	840	851	122,500	851
2018-12-04	852	890	851	868	391,700	868
2018-12-03	940	958	939	942	54,600	942
2018-11-30	963	986	941	941	51,100	941
2018-11-29	951	966	937	963	70,200	963
2018-11-28	934	950	921	944	54,400	944
2018-11-27	948	950	908	919	64,200	919
2018-11-26	905	949	900	942	89,900	942
2018-11-22	902	912	884	903	49,500	903
2018-11-21	886	913	879	899	53,700	899
2018-11-20	889	915	885	907	57,900	907
2018-11-19	877	914	877	900	80,900	900
2018-11-16	899	912	876	879	139,100	879
2018-11-15	902	925	877	879	231,200	879
2018-11-14	990	1,000	948	960	114,300	960
2018-11-13	986	999	960	993	91,900	993
2018-11-12	1,017	1,039	990	995	74,900	995
2018-11-09	1,006	1,029	991	1,017	67,200	1,017
2018-11-08	1,047	1,047	999	1,010	111,700	1,010
2018-11-07	994	1,030	988	1,019	116,200	1,019
2018-11-06	1,017	1,026	987	994	79,300	994
2018-11-05	1,055	1,069	990	999	229,400	999
2018-11-02	1,096	1,130	1,064	1,083	137,000	1,083
2018-11-01	1,075	1,094	1,034	1,080	136,300	1,080
2018-10-31	1,020	1,100	1,020	1,076	276,900	1,076
2018-10-30	898	968	882	968	145,000	968
2018-10-29	947	999	896	898	165,500	898
2018-10-26	1,024	1,056	930	947	243,300	947
2018-10-25	1,053	1,100	1,001	1,002	251,800	1,002
2018-10-24	1,174	1,174	1,090	1,113	171,300	1,113
2018-10-23	1,090	1,185	1,090	1,121	297,800	1,121
2018-10-22	1,071	1,234	1,040	1,100	902,200	1,100
2018-10-19	990	1,050	986	1,032	114,000	1,032
2018-10-18	987	1,016	984	1,008	64,400	1,008
2018-10-17	1,005	1,021	977	995	115,700	995
2018-10-16	946	1,006	946	960	97,500	960
2018-10-15	992	1,002	940	945	95,300	945
2018-10-12	926	977	920	972	87,300	972
2018-10-11	919	950	918	941	131,900	941
2018-10-10	1,001	1,030	977	981	165,900	981
2018-10-09	1,052	1,052	985	996	252,000	996
2018-10-05	1,099	1,138	1,031	1,068	265,300	1,068
2018-10-04	1,002	1,123	1,000	1,108	349,400	1,108
2018-10-03	1,014	1,034	992	992	105,200	992
2018-10-02	1,028	1,035	989	999	155,400	999
2018-10-01	1,056	1,097	1,006	1,012	227,900	1,012
2018-09-28	1,095	1,118	1,030	1,046	484,100	1,046
2018-09-27	1,092	1,300	1,051	1,125	1,581,400	1,125
2018-09-26	975	1,059	975	1,044	189,800	1,044
2018-09-25	939	982	937	972	64,000	972
2018-09-21	911	937	911	929	49,400	929
2018-09-20	938	938	911	916	61,100	916
2018-09-19	928	945	927	938	29,400	938
2018-09-18	917	938	909	924	58,400	924
2018-09-14	890	923	884	916	58,400	916
2018-09-13	879	899	871	875	41,700	875
2018-09-12	899	904	881	884	52,600	884
2018-09-11	898	908	894	906	27,700	906
2018-09-10	908	928	902	902	27,100	902
2018-09-07	903	916	896	909	28,600	909
2018-09-06	944	944	901	915	41,400	915
2018-09-05	940	964	928	934	44,200	934
2018-09-04	933	961	929	952	41,700	952
2018-09-03	976	976	929	938	67,800	938
2018-08-31	965	973	961	969	35,900	969
2018-08-30	955	981	955	973	55,400	973
2018-08-29	980	989	954	959	72,700	959
2018-08-28	985	1,004	972	980	65,600	980
2018-08-27	976	1,010	967	982	103,900	982
2018-08-24	945	969	940	961	41,300	961
2018-08-23	922	953	919	953	45,700	953
2018-08-22	900	934	899	926	46,300	926
2018-08-21	902	914	894	900	28,000	900
2018-08-20	905	925	903	915	40,000	915
2018-08-17	888	915	876	909	83,100	909
2018-08-16	860	899	841	887	187,800	887
2018-08-15	968	968	869	883	345,300	883
2018-08-14	1,003	1,059	1,002	1,028	84,100	1,028
2018-08-13	1,070	1,070	1,000	1,010	118,000	1,010
2018-08-10	1,075	1,102	1,072	1,081	43,600	1,081
2018-08-09	1,061	1,088	1,061	1,073	36,100	1,073
2018-08-08	1,055	1,081	1,045	1,070	53,800	1,070
2018-08-07	1,084	1,091	1,048	1,058	70,700	1,058
2018-08-06	1,088	1,110	1,082	1,095	32,400	1,095
2018-08-03	1,121	1,134	1,092	1,094	128,500	1,094
2018-08-02	1,158	1,159	1,120	1,133	58,600	1,133
2018-08-01	1,106	1,175	1,090	1,147	147,600	1,147
2018-07-31	1,071	1,209	1,068	1,108	153,200	1,108
2018-07-30	1,112	1,116	1,072	1,072	100,000	1,072
2018-07-27	1,107	1,134	1,107	1,121	62,400	1,121
2018-07-26	1,116	1,146	1,116	1,117	77,300	1,117
2018-07-25	1,112	1,148	1,112	1,124	62,300	1,124
2018-07-24	1,140	1,155	1,119	1,121	88,000	1,121
2018-07-23	1,154	1,154	1,135	1,143	45,500	1,143
2018-07-20	1,137	1,175	1,133	1,161	192,600	1,161
2018-07-19	1,228	1,235	1,213	1,227	25,600	1,227
2018-07-18	1,197	1,234	1,197	1,228	41,400	1,228
2018-07-17	1,201	1,220	1,182	1,207	61,800	1,207
2018-07-13	1,214	1,219	1,188	1,212	51,700	1,212
2018-07-12	1,171	1,214	1,166	1,198	72,900	1,198
2018-07-11	1,152	1,175	1,120	1,173	47,300	1,173
2018-07-10	1,159	1,171	1,144	1,158	68,900	1,158
2018-07-09	1,105	1,169	1,105	1,145	58,900	1,145
2018-07-06	1,095	1,117	1,070	1,109	108,800	1,109
2018-07-05	1,118	1,134	1,062	1,065	147,400	1,065
2018-07-04	1,163	1,165	1,118	1,122	151,400	1,122
2018-07-03	1,237	1,260	1,174	1,190	91,000	1,190
2018-07-02	1,285	1,307	1,230	1,233	102,000	1,233
2018-06-29	1,266	1,287	1,252	1,287	45,000	1,287
2018-06-28	1,307	1,309	1,234	1,266	221,700	1,266
2018-06-27	1,312	1,358	1,303	1,317	61,300	1,317
2018-06-26	1,304	1,330	1,301	1,325	40,600	1,325
2018-06-25	1,347	1,368	1,315	1,320	44,900	1,320
2018-06-22	1,370	1,375	1,334	1,350	73,100	1,350
2018-06-21	1,372	1,391	1,367	1,379	76,300	1,379
2018-06-20	1,379	1,387	1,309	1,371	121,200	1,371
2018-06-19	1,328	1,431	1,325	1,350	362,500	1,350
2018-06-18	1,366	1,366	1,313	1,338	43,200	1,338
2018-06-15	1,332	1,365	1,332	1,353	56,100	1,353
2018-06-14	1,366	1,368	1,325	1,337	93,700	1,337
2018-06-13	1,372	1,392	1,346	1,366	62,400	1,366
2018-06-12	1,375	1,386	1,335	1,379	67,200	1,379
2018-06-11	1,309	1,364	1,309	1,363	96,300	1,363
2018-06-08	1,315	1,320	1,298	1,313	27,400	1,313
2018-06-07	1,300	1,322	1,295	1,307	79,100	1,307
2018-06-06	1,308	1,323	1,297	1,297	59,800	1,297
2018-06-05	1,345	1,345	1,304	1,307	72,300	1,307
2018-06-04	1,325	1,360	1,311	1,345	54,800	1,345
2018-06-01	1,340	1,357	1,315	1,324	72,100	1,324
2018-05-31	1,372	1,382	1,340	1,341	47,300	1,341
2018-05-30	1,345	1,364	1,333	1,363	47,500	1,363
2018-05-29	1,385	1,400	1,347	1,360	57,000	1,360
2018-05-28	1,390	1,405	1,370	1,398	112,600	1,398
2018-05-25	1,369	1,370	1,328	1,330	68,900	1,330
2018-05-24	1,373	1,375	1,358	1,372	53,900	1,372
2018-05-23	1,381	1,406	1,372	1,373	76,000	1,373
2018-05-22	1,410	1,413	1,375	1,378	108,400	1,378
2018-05-21	1,360	1,426	1,351	1,415	125,500	1,415
2018-05-18	1,311	1,370	1,306	1,357	112,700	1,357
2018-05-17	1,316	1,317	1,282	1,300	174,800	1,300
2018-05-16	1,382	1,388	1,321	1,326	372,000	1,326
2018-05-15	1,475	1,477	1,432	1,472	109,400	1,472
2018-05-14	1,452	1,474	1,440	1,456	92,600	1,456
2018-05-11	1,435	1,443	1,414	1,435	50,900	1,435
2018-05-10	1,430	1,444	1,424	1,431	41,400	1,431
2018-05-09	1,422	1,447	1,410	1,425	61,200	1,425
2018-05-08	1,407	1,442	1,405	1,437	55,300	1,437
2018-05-07	1,424	1,434	1,405	1,412	42,500	1,412
2018-05-02	1,403	1,428	1,400	1,424	63,000	1,424
2018-05-01	1,425	1,435	1,401	1,402	73,600	1,402
2018-04-27	1,418	1,451	1,410	1,442	90,500	1,442
2018-04-26	1,442	1,458	1,417	1,423	109,900	1,423
2018-04-25	1,463	1,469	1,439	1,441	102,500	1,441
2018-04-24	1,486	1,497	1,474	1,488	68,900	1,488
2018-04-23	1,462	1,506	1,444	1,495	123,200	1,495
2018-04-20	1,437	1,472	1,433	1,462	72,300	1,462
2018-04-19	1,446	1,452	1,412	1,438	82,700	1,438
2018-04-18	1,408	1,455	1,395	1,450	83,400	1,450
2018-04-17	1,433	1,459	1,384	1,419	137,400	1,419
2018-04-16	1,491	1,505	1,416	1,431	280,900	1,431
2018-04-13	1,523	1,533	1,498	1,516	81,700	1,516
2018-04-12	1,506	1,549	1,501	1,524	96,100	1,524
2018-04-11	1,555	1,558	1,487	1,505	193,300	1,505
2018-04-10	1,605	1,609	1,552	1,561	140,800	1,561
2018-04-09	1,611	1,617	1,577	1,596	143,100	1,596
2018-04-06	1,725	1,725	1,632	1,633	226,000	1,633
2018-04-05	1,710	1,768	1,700	1,705	239,600	1,705
2018-04-04	1,817	1,825	1,680	1,700	426,800	1,700
2018-04-03	1,755	1,816	1,740	1,812	233,800	1,812
2018-03-30	1,730	1,788	1,705	1,775	358,300	1,775
2018-03-29	1,720	1,728	1,650	1,714	217,500	1,714
2018-03-28	1,601	1,695	1,601	1,695	241,900	1,695
2018-03-27	1,638	1,650	1,585	1,606	172,200	1,606
2018-03-26	1,532	1,615	1,490	1,610	275,000	1,610
2018-03-23	1,512	1,552	1,495	1,506	200,900	1,506
2018-03-22	1,599	1,616	1,583	1,585	89,200	1,585
2018-03-20	1,587	1,628	1,576	1,604	96,000	1,604
2018-03-19	1,643	1,652	1,583	1,610	184,000	1,610
2018-03-16	1,671	1,687	1,640	1,660	139,300	1,660
2018-03-15	1,620	1,710	1,591	1,689	390,700	1,689
2018-03-14	1,636	1,662	1,611	1,624	110,700	1,624
2018-03-13	1,603	1,645	1,590	1,639	141,600	1,639
2018-03-12	1,693	1,699	1,600	1,621	224,300	1,621
2018-03-09	1,645	1,693	1,640	1,676	272,900	1,676
2018-03-08	1,580	1,654	1,566	1,642	203,300	1,642
2018-03-07	1,620	1,639	1,534	1,564	375,700	1,564
2018-03-06	1,664	1,683	1,606	1,618	307,300	1,618
2018-03-05	1,708	1,750	1,589	1,626	458,300	1,626
2018-03-02	1,619	1,705	1,612	1,694	319,700	1,694
2018-03-01	1,605	1,680	1,593	1,680	468,200	1,680
2018-02-28	1,594	1,729	1,589	1,632	1,122,300	1,632
2018-02-27	1,610	1,619	1,553	1,569	205,600	1,569
2018-02-26	1,610	1,643	1,575	1,599	319,000	1,599
2018-02-23	1,507	1,606	1,506	1,570	571,200	1,570
2018-02-22	1,552	1,552	1,481	1,487	315,900	1,487
2018-02-21	1,580	1,609	1,527	1,556	662,200	1,556
2018-02-20	1,381	1,645	1,381	1,601	2,106,100	1,601
2018-02-19	1,390	1,420	1,372	1,410	241,600	1,410
2018-02-16	1,363	1,420	1,343	1,361	329,800	1,361
2018-02-15	1,380	1,525	1,362	1,362	1,188,300	1,362
2018-02-14	1,264	1,325	1,236	1,310	262,800	1,310
2018-02-13	1,323	1,343	1,278	1,278	219,300	1,278
2018-02-09	1,206	1,319	1,206	1,304	475,400	1,304
2018-02-08	1,336	1,348	1,286	1,326	298,600	1,326
2018-02-07	1,380	1,383	1,271	1,271	587,000	1,271
2018-02-06	1,362	1,392	1,184	1,290	1,447,100	1,290
2018-02-05	1,544	1,582	1,455	1,522	1,066,600	1,522
2018-02-02	1,697	1,707	1,606	1,625	591,000	1,625
2018-02-01	1,673	1,710	1,658	1,679	858,500	1,679
2018-01-31	1,687	1,723	1,645	1,668	1,034,800	1,668
2018-01-30	1,817	1,838	1,641	1,711	2,160,900	1,711
2018-01-29	1,869	1,912	1,743	1,799	1,721,400	1,799
2018-01-26	1,980	2,065	1,814	1,829	5,968,500	1,829
2018-01-25	2,078	2,348	1,938	2,006	15,411,000	2,006
2018-01-24	1,549	1,948	1,529	1,948	2,684,200	1,948
2018-01-23	1,531	1,560	1,513	1,548	181,200	1,548
2018-01-22	1,487	1,533	1,475	1,531	163,700	1,531
2018-01-19	1,510	1,522	1,472	1,490	200,300	1,490
2018-01-18	1,512	1,528	1,490	1,497	194,900	1,497
2018-01-17	1,503	1,527	1,502	1,507	158,400	1,507
2018-01-16	1,541	1,553	1,510	1,527	189,600	1,527
2018-01-15	1,587	1,590	1,530	1,540	341,200	1,540
2018-01-12	1,535	1,543	1,503	1,510	163,200	1,510
2018-01-11	1,548	1,561	1,505	1,534	178,500	1,534
2018-01-10	1,559	1,568	1,530	1,556	160,600	1,556
2018-01-09	1,550	1,583	1,530	1,562	201,900	1,562
2018-01-05	1,534	1,585	1,515	1,541	305,200	1,541
2018-01-04	1,527	1,538	1,497	1,526	174,400	1,526

分割・併合履歴： [2016-07-27]1株→2株 [2016-03-29]1株→2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

3909 (株)ショーケース の時系列データ [2018年度]

3909 (株)ショーケースの時系列データ [2018年度]