3976 (株)シャノンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,131	2,163	2,131	2,136	5,100	1,068
2017-12-28	2,164	2,180	2,125	2,125	9,200	1,062.50
2017-12-27	2,119	2,160	2,071	2,120	7,600	1,060
2017-12-26	2,100	2,100	2,061	2,070	33,100	1,035
2017-12-25	2,127	2,130	2,103	2,104	23,900	1,052
2017-12-22	2,152	2,152	2,110	2,128	8,400	1,064
2017-12-21	2,120	2,138	2,110	2,116	6,800	1,058
2017-12-20	2,156	2,160	2,128	2,128	9,600	1,064
2017-12-19	2,191	2,200	2,171	2,171	9,000	1,085.50
2017-12-18	2,170	2,247	2,130	2,220	20,400	1,110
2017-12-15	2,172	2,172	2,100	2,164	20,600	1,082
2017-12-14	2,231	2,260	2,171	2,171	23,200	1,085.50
2017-12-13	2,284	2,334	2,220	2,233	61,700	1,116.50
2017-12-12	2,240	2,620	2,233	2,484	121,700	1,242
2017-12-11	2,240	2,290	2,165	2,269	13,300	1,134.50
2017-12-08	2,190	2,240	2,165	2,240	5,800	1,120
2017-12-07	2,163	2,208	2,162	2,189	4,400	1,094.50
2017-12-06	2,156	2,185	2,150	2,158	4,400	1,079
2017-12-05	2,165	2,190	2,137	2,190	4,500	1,095
2017-12-04	2,156	2,210	2,156	2,172	4,500	1,086
2017-12-01	2,234	2,247	2,131	2,190	10,200	1,095
2017-11-30	2,268	2,280	2,234	2,234	2,100	1,117
2017-11-29	2,280	2,280	2,240	2,258	3,600	1,129
2017-11-28	2,283	2,289	2,237	2,264	4,500	1,132
2017-11-27	2,280	2,300	2,251	2,274	8,800	1,137
2017-11-24	2,220	2,250	2,202	2,230	3,900	1,115
2017-11-22	2,205	2,247	2,200	2,247	7,200	1,123.50
2017-11-21	2,155	2,205	2,145	2,204	7,000	1,102
2017-11-20	2,138	2,184	2,134	2,155	2,500	1,077.50
2017-11-17	2,126	2,169	2,126	2,137	1,600	1,068.50
2017-11-16	2,136	2,169	2,076	2,155	7,000	1,077.50
2017-11-15	2,249	2,249	2,060	2,186	9,800	1,093
2017-11-13	2,358	2,358	2,276	2,276	7,700	1,138
2017-11-10	2,321	2,331	2,278	2,331	8,100	1,165.50
2017-11-09	2,375	2,387	2,278	2,321	3,200	1,160.50
2017-11-08	2,301	2,372	2,301	2,341	4,200	1,170.50
2017-11-07	2,300	2,340	2,269	2,340	4,300	1,170
2017-11-06	2,380	2,380	2,306	2,310	4,100	1,155
2017-11-02	2,421	2,425	2,315	2,330	14,700	1,165
2017-11-01	2,439	2,470	2,385	2,420	31,300	1,210
2017-10-31	2,220	2,405	2,203	2,389	50,300	1,194.50
2017-10-30	2,140	2,215	2,138	2,198	13,200	1,099
2017-10-27	2,105	2,150	2,105	2,133	4,800	1,066.50
2017-10-26	2,111	2,114	2,102	2,103	3,400	1,051.50
2017-10-25	2,112	2,124	2,105	2,111	2,300	1,055.50
2017-10-24	2,109	2,128	2,109	2,111	2,400	1,055.50
2017-10-23	2,114	2,124	2,114	2,124	2,200	1,062
2017-10-20	2,115	2,127	2,105	2,114	2,400	1,057
2017-10-19	2,105	2,124	2,105	2,110	2,300	1,055
2017-10-18	2,109	2,130	2,101	2,101	5,600	1,050.50
2017-10-17	2,150	2,160	2,112	2,112	3,800	1,056
2017-10-16	2,134	2,145	2,112	2,135	4,200	1,067.50
2017-10-13	2,136	2,136	2,106	2,134	8,900	1,067
2017-10-12	2,131	2,170	2,131	2,134	7,600	1,067
2017-10-11	2,117	2,155	2,102	2,136	11,200	1,068
2017-10-10	2,180	2,190	2,111	2,130	12,000	1,065
2017-10-06	2,189	2,218	2,185	2,192	5,000	1,096
2017-10-05	2,228	2,235	2,203	2,203	6,100	1,101.50
2017-10-04	2,210	2,228	2,208	2,220	4,300	1,110
2017-10-03	2,203	2,219	2,185	2,200	8,700	1,100
2017-10-02	2,201	2,238	2,201	2,201	3,800	1,100.50
2017-09-29	2,209	2,236	2,205	2,207	7,900	1,103.50
2017-09-28	2,229	2,251	2,210	2,237	5,400	1,118.50
2017-09-27	2,207	2,248	2,207	2,248	1,400	1,124
2017-09-26	2,251	2,270	2,222	2,222	4,400	1,111
2017-09-25	2,238	2,290	2,238	2,271	8,700	1,135.50
2017-09-22	2,248	2,250	2,187	2,250	9,500	1,125
2017-09-21	2,208	2,248	2,207	2,248	6,700	1,124
2017-09-20	2,215	2,222	2,204	2,215	4,600	1,107.50
2017-09-19	2,208	2,233	2,208	2,222	6,900	1,111
2017-09-15	2,231	2,265	2,190	2,226	9,600	1,113
2017-09-14	2,281	2,297	2,245	2,281	5,500	1,140.50
2017-09-13	2,278	2,314	2,277	2,287	17,300	1,143.50
2017-09-12	2,268	2,384	2,171	2,275	79,900	1,137.50
2017-09-11	2,478	2,573	2,435	2,568	11,400	1,284
2017-09-08	2,471	2,494	2,430	2,451	9,200	1,225.50
2017-09-07	2,510	2,510	2,470	2,492	6,100	1,246
2017-09-06	2,500	2,520	2,466	2,510	9,500	1,255
2017-09-05	2,625	2,648	2,550	2,550	9,200	1,275
2017-09-04	2,659	2,659	2,570	2,648	5,200	1,324
2017-09-01	2,653	2,653	2,612	2,617	4,800	1,308.50
2017-08-31	2,685	2,708	2,610	2,653	8,300	1,326.50
2017-08-30	2,600	2,635	2,588	2,635	4,700	1,317.50
2017-08-29	2,646	2,646	2,504	2,600	8,900	1,300
2017-08-28	2,644	2,650	2,586	2,586	9,600	1,293
2017-08-25	2,692	2,707	2,674	2,674	3,700	1,337
2017-08-24	2,722	2,761	2,700	2,700	6,300	1,350
2017-08-23	2,846	2,846	2,761	2,771	3,600	1,385.50
2017-08-22	2,810	2,820	2,775	2,796	5,900	1,398
2017-08-21	2,700	2,850	2,700	2,848	16,900	1,424
2017-08-18	2,681	2,740	2,681	2,702	5,400	1,351
2017-08-17	2,728	2,732	2,700	2,724	5,200	1,362
2017-08-16	2,620	2,725	2,620	2,699	5,700	1,349.50
2017-08-15	2,547	2,630	2,547	2,612	5,300	1,306
2017-08-14	2,520	2,580	2,460	2,544	11,700	1,272
2017-08-10	2,625	2,644	2,600	2,600	5,800	1,300
2017-08-09	2,666	2,684	2,615	2,644	6,200	1,322
2017-08-08	2,669	2,689	2,667	2,670	4,100	1,335
2017-08-07	2,676	2,698	2,675	2,675	5,400	1,337.50
2017-08-04	2,672	2,689	2,669	2,671	8,600	1,335.50
2017-08-03	2,700	2,735	2,672	2,698	11,600	1,349
2017-08-02	2,779	2,779	2,720	2,724	8,200	1,362
2017-08-01	2,850	2,850	2,745	2,746	17,600	1,373
2017-07-31	2,910	2,910	2,820	2,831	12,000	1,415.50
2017-07-28	2,961	2,967	2,907	2,910	11,400	1,455
2017-07-27	3,005	3,005	2,980	2,980	6,100	1,490
2017-07-26	3,025	3,030	3,000	3,020	3,500	1,510
2017-07-25	3,000	3,030	2,999	3,025	3,600	1,512.50
2017-07-24	3,045	3,045	2,998	3,000	15,600	1,500
2017-07-21	3,100	3,100	3,070	3,070	5,700	1,535
2017-07-20	3,105	3,135	3,095	3,095	7,300	1,547.50
2017-07-19	3,100	3,105	3,090	3,105	5,500	1,552.50
2017-07-18	3,145	3,145	3,100	3,115	3,900	1,557.50
2017-07-14	3,130	3,150	3,100	3,120	5,100	1,560
2017-07-13	3,130	3,160	3,130	3,130	2,700	1,565
2017-07-12	3,125	3,185	3,110	3,125	7,800	1,562.50
2017-07-11	3,160	3,160	3,125	3,125	3,400	1,562.50
2017-07-10	3,135	3,160	3,135	3,160	3,000	1,580
2017-07-07	3,145	3,165	3,115	3,125	3,700	1,562.50
2017-07-06	3,150	3,150	3,125	3,145	4,100	1,572.50
2017-07-05	3,190	3,190	3,130	3,185	6,000	1,592.50
2017-07-04	3,165	3,200	3,130	3,200	6,800	1,600
2017-07-03	3,185	3,185	3,140	3,160	3,400	1,580
2017-06-30	3,180	3,205	3,150	3,185	5,900	1,592.50
2017-06-29	3,185	3,185	3,110	3,150	11,500	1,575
2017-06-28	3,275	3,280	3,150	3,150	18,400	1,575
2017-06-27	3,275	3,300	3,270	3,275	9,000	1,637.50
2017-06-26	3,270	3,365	3,260	3,315	6,400	1,657.50
2017-06-23	3,325	3,335	3,285	3,335	10,300	1,667.50
2017-06-22	3,385	3,385	3,315	3,345	7,700	1,672.50
2017-06-21	3,395	3,445	3,375	3,385	7,200	1,692.50
2017-06-20	3,355	3,420	3,325	3,395	10,300	1,697.50
2017-06-19	3,225	3,500	3,200	3,345	39,000	1,672.50
2017-06-16	3,375	3,375	3,205	3,220	25,300	1,610
2017-06-15	3,385	3,390	3,290	3,355	16,000	1,677.50
2017-06-14	3,500	3,505	3,370	3,395	21,700	1,697.50
2017-06-13	3,420	3,660	3,370	3,455	79,900	1,727.50
2017-06-12	3,370	3,370	3,370	3,370	10,700	1,685
2017-06-09	4,070	4,100	4,005	4,070	14,300	2,035
2017-06-08	4,110	4,170	4,050	4,065	15,700	2,032.50
2017-06-07	4,360	4,400	4,105	4,105	72,500	2,052.50
2017-06-06	4,175	4,195	4,080	4,080	19,200	2,040
2017-06-05	4,045	4,165	4,035	4,165	23,600	2,082.50
2017-06-02	4,005	4,055	3,965	3,975	13,300	1,987.50
2017-06-01	3,985	4,030	3,955	4,005	6,500	2,002.50
2017-05-31	4,045	4,045	3,925	4,020	10,900	2,010
2017-05-30	4,030	4,030	3,870	3,990	20,800	1,995
2017-05-29	4,220	4,220	4,060	4,060	20,100	2,030
2017-05-26	4,300	4,420	4,150	4,150	65,100	2,075
2017-05-25	4,240	4,285	4,085	4,215	50,500	2,107.50
2017-05-24	3,980	4,330	3,950	4,330	138,800	2,165
2017-05-23	3,780	3,925	3,750	3,875	30,100	1,937.50
2017-05-22	3,700	3,770	3,685	3,730	10,100	1,865
2017-05-19	3,710	3,770	3,650	3,695	11,100	1,847.50
2017-05-18	3,560	3,725	3,560	3,725	11,700	1,862.50
2017-05-17	3,720	3,830	3,720	3,765	10,000	1,882.50
2017-05-16	3,660	3,780	3,660	3,710	8,200	1,855
2017-05-15	3,775	3,775	3,530	3,665	14,700	1,832.50
2017-05-12	3,840	3,840	3,750	3,755	10,400	1,877.50
2017-05-11	3,900	3,945	3,770	3,770	11,700	1,885
2017-05-10	3,730	3,875	3,710	3,865	18,500	1,932.50
2017-05-09	3,900	3,900	3,760	3,790	20,900	1,895
2017-05-08	3,845	3,965	3,845	3,870	26,600	1,935
2017-05-02	3,960	4,045	3,845	3,845	70,600	1,922.50
2017-05-01	3,740	3,875	3,710	3,875	30,800	1,937.50
2017-04-28	3,870	3,870	3,645	3,745	32,200	1,872.50
2017-04-27	3,880	3,975	3,745	3,820	62,800	1,910
2017-04-26	3,530	3,820	3,530	3,815	64,500	1,907.50
2017-04-25	3,370	3,505	3,345	3,470	23,700	1,735
2017-04-24	3,560	3,560	3,350	3,350	50,600	1,675
2017-04-21	3,640	4,090	3,580	3,630	193,700	1,815
2017-04-20	3,335	3,500	3,305	3,500	52,600	1,750
2017-04-19	3,300	3,375	3,255	3,315	22,800	1,657.50
2017-04-18	3,360	3,425	3,305	3,355	27,700	1,677.50
2017-04-17	3,240	3,320	3,215	3,305	23,000	1,652.50
2017-04-14	3,320	3,435	3,205	3,205	33,000	1,602.50
2017-04-13	3,395	3,460	3,330	3,460	26,900	1,730
2017-04-12	3,470	3,520	3,265	3,400	43,400	1,700
2017-04-11	3,805	3,805	3,650	3,650	34,000	1,825
2017-04-10	3,965	3,980	3,800	3,805	42,200	1,902.50
2017-04-07	4,240	4,350	3,880	4,005	106,500	2,002.50
2017-04-06	4,600	5,020	4,210	4,265	661,800	2,132.50
2017-04-05	4,495	4,495	4,450	4,495	57,200	2,247.50
2017-04-04	4,140	4,140	3,775	3,795	59,000	1,897.50
2017-04-03	4,410	4,435	4,140	4,200	31,700	2,100
2017-03-31	4,415	4,465	4,400	4,445	13,700	2,222.50
2017-03-30	4,550	4,600	4,385	4,385	42,000	2,192.50
2017-03-29	4,220	4,500	4,200	4,470	39,600	2,235
2017-03-28	4,380	4,400	4,165	4,175	38,500	2,087.50
2017-03-27	4,685	4,685	4,350	4,380	42,000	2,190
2017-03-24	4,765	4,900	4,700	4,700	24,200	2,350
2017-03-23	4,675	4,780	4,645	4,695	14,500	2,347.50
2017-03-22	4,695	4,715	4,605	4,670	14,800	2,335
2017-03-21	4,870	4,870	4,650	4,785	27,400	2,392.50
2017-03-17	4,940	5,010	4,830	4,875	22,000	2,437.50
2017-03-16	4,980	5,030	4,855	4,995	23,100	2,497.50
2017-03-15	5,140	5,410	4,805	4,945	99,300	2,472.50
2017-03-14	5,080	5,120	4,995	5,040	59,200	2,520
2017-03-13	5,510	5,670	5,010	5,190	148,200	2,595
2017-03-10	5,920	5,990	5,890	5,980	26,300	2,990
2017-03-09	6,000	6,000	5,880	5,890	39,700	2,945
2017-03-08	6,230	6,240	6,050	6,050	33,100	3,025
2017-03-07	6,400	6,490	6,050	6,230	115,200	3,115
2017-03-06	6,190	6,400	6,140	6,380	139,400	3,190
2017-03-03	6,180	6,280	6,050	6,100	78,100	3,050
2017-03-02	5,750	6,310	5,730	6,190	319,700	3,095
2017-03-01	5,670	5,710	5,600	5,700	25,100	2,850
2017-02-28	5,770	5,840	5,660	5,690	35,300	2,845
2017-02-27	5,760	5,910	5,730	5,790	30,500	2,895
2017-02-24	5,800	5,880	5,650	5,760	49,700	2,880
2017-02-23	6,020	6,020	5,830	5,880	51,000	2,940
2017-02-22	5,900	6,120	5,800	5,990	111,700	2,995
2017-02-21	5,730	5,970	5,690	5,930	77,900	2,965
2017-02-20	5,900	5,990	5,680	5,680	73,700	2,840
2017-02-17	5,950	6,150	5,780	5,840	100,300	2,920
2017-02-16	5,920	6,070	5,730	6,050	154,900	3,025
2017-02-15	5,650	5,820	5,430	5,820	103,500	2,910
2017-02-14	6,020	6,130	5,660	5,740	134,800	2,870
2017-02-13	6,200	6,270	6,020	6,070	52,700	3,035
2017-02-10	6,090	6,320	6,030	6,100	73,200	3,050
2017-02-09	6,340	6,380	6,070	6,130	97,000	3,065
2017-02-08	6,140	6,380	6,100	6,340	198,800	3,170
2017-02-07	6,040	6,270	5,970	6,050	227,800	3,025
2017-02-06	6,730	6,790	6,190	6,190	530,700	3,095
2017-02-03	7,310	7,370	6,620	6,630	1,389,300	3,315
2017-02-02	6,310	7,010	6,260	7,010	1,961,500	3,505
2017-02-01	5,750	6,280	5,690	6,010	956,500	3,005
2017-01-31	5,860	6,760	5,310	5,650	2,085,900	2,825
2017-01-30	6,310	6,500	5,430	5,760	666,300	2,880

分割・併合履歴： [2021-04-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3976 (株)シャノン の時系列データ [2017年度]

3976 (株)シャノンの時系列データ [2017年度]