3976 (株)シャノンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	970	1,000	970	994	5,600	497
2018-12-27	990	1,000	945	1,000	3,300	500
2018-12-26	999	999	891	930	6,400	465
2018-12-25	910	919	849	864	36,800	432
2018-12-21	1,050	1,066	961	1,000	13,000	500
2018-12-20	1,196	1,196	1,081	1,110	7,000	555
2018-12-19	1,244	1,244	1,201	1,202	3,500	601
2018-12-18	1,240	1,263	1,225	1,225	5,600	612.50
2018-12-17	1,293	1,300	1,263	1,264	1,300	632
2018-12-14	1,347	1,347	1,293	1,293	2,500	646.50
2018-12-13	1,246	1,348	1,245	1,299	7,900	649.50
2018-12-12	1,223	1,311	1,223	1,300	4,000	650
2018-12-11	1,226	1,270	1,222	1,222	2,500	611
2018-12-10	1,292	1,293	1,222	1,222	2,900	611
2018-12-07	1,310	1,330	1,310	1,315	1,000	657.50
2018-12-06	1,313	1,330	1,300	1,300	2,500	650
2018-12-05	1,322	1,330	1,306	1,320	2,800	660
2018-12-04	1,320	1,349	1,320	1,338	2,300	669
2018-12-03	1,275	1,350	1,275	1,320	4,200	660
2018-11-30	1,239	1,275	1,239	1,275	5,800	637.50
2018-11-29	1,232	1,239	1,232	1,239	700	619.50
2018-11-28	1,210	1,233	1,210	1,232	2,600	616
2018-11-27	1,225	1,225	1,225	1,225	300	612.50
2018-11-26	1,219	1,224	1,207	1,212	2,100	606
2018-11-22	1,182	1,215	1,182	1,213	2,400	606.50
2018-11-21	1,201	1,224	1,200	1,201	900	600.50
2018-11-20	1,205	1,224	1,205	1,224	300	612
2018-11-19	1,193	1,210	1,193	1,205	1,200	602.50
2018-11-16	1,193	1,210	1,193	1,201	1,900	600.50
2018-11-15	1,230	1,240	1,222	1,239	1,800	619.50
2018-11-14	1,251	1,252	1,251	1,252	600	626
2018-11-13	1,267	1,267	1,231	1,258	1,300	629
2018-11-12	1,283	1,285	1,267	1,267	1,500	633.50
2018-11-09	1,339	1,339	1,287	1,291	4,600	645.50
2018-11-08	1,296	1,338	1,290	1,309	1,500	654.50
2018-11-07	1,292	1,310	1,280	1,285	700	642.50
2018-11-06	1,301	1,303	1,241	1,262	3,200	631
2018-11-05	1,370	1,370	1,310	1,310	1,700	655
2018-11-02	1,320	1,445	1,320	1,340	5,300	670
2018-11-01	1,286	1,295	1,281	1,295	2,200	647.50
2018-10-31	1,285	1,299	1,284	1,286	2,300	643
2018-10-30	1,285	1,286	1,226	1,286	1,800	643
2018-10-29	1,302	1,318	1,284	1,285	8,500	642.50
2018-10-26	1,321	1,344	1,301	1,302	4,400	651
2018-10-25	1,378	1,378	1,317	1,318	3,700	659
2018-10-24	1,390	1,390	1,381	1,381	500	690.50
2018-10-23	1,407	1,407	1,381	1,381	400	690.50
2018-10-22	1,382	1,406	1,382	1,387	600	693.50
2018-10-19	1,393	1,408	1,393	1,406	700	703
2018-10-18	1,413	1,413	1,400	1,400	2,100	700
2018-10-17	1,393	1,413	1,393	1,413	600	706.50
2018-10-16	1,397	1,405	1,390	1,390	800	695
2018-10-15	1,400	1,400	1,390	1,390	2,300	695
2018-10-12	1,390	1,406	1,375	1,406	1,200	703
2018-10-11	1,436	1,438	1,356	1,393	7,100	696.50
2018-10-10	1,477	1,479	1,449	1,479	2,500	739.50
2018-10-09	1,477	1,477	1,477	1,477	200	738.50
2018-10-05	1,491	1,491	1,472	1,472	1,500	736
2018-10-04	1,492	1,500	1,492	1,500	600	750
2018-10-03	1,498	1,498	1,476	1,491	1,100	745.50
2018-10-02	1,524	1,524	1,496	1,499	1,700	749.50
2018-10-01	1,539	1,539	1,524	1,524	1,000	762
2018-09-28	1,530	1,539	1,516	1,516	2,500	758
2018-09-27	1,499	1,515	1,492	1,514	3,700	757
2018-09-26	1,500	1,512	1,489	1,499	700	749.50
2018-09-25	1,486	1,486	1,480	1,484	500	742
2018-09-21	1,471	1,490	1,471	1,486	1,500	743
2018-09-20	1,500	1,500	1,490	1,490	200	745
2018-09-19	1,520	1,520	1,492	1,499	700	749.50
2018-09-18	1,490	1,518	1,490	1,501	800	750.50
2018-09-14	1,539	1,539	1,490	1,495	1,200	747.50
2018-09-13	1,464	1,499	1,434	1,499	1,600	749.50
2018-09-12	1,515	1,515	1,470	1,470	1,600	735
2018-09-11	1,562	1,562	1,525	1,525	2,400	762.50
2018-09-10	1,525	1,565	1,525	1,561	2,500	780.50
2018-09-07	1,515	1,533	1,515	1,529	1,000	764.50
2018-09-06	1,530	1,531	1,508	1,517	1,800	758.50
2018-09-05	1,530	1,530	1,530	1,530	300	765
2018-09-04	1,550	1,550	1,507	1,520	1,600	760
2018-09-03	1,518	1,552	1,518	1,552	1,700	776
2018-08-31	1,542	1,542	1,505	1,505	2,200	752.50
2018-08-30	1,470	1,529	1,470	1,529	3,600	764.50
2018-08-29	1,449	1,513	1,438	1,459	3,400	729.50
2018-08-28	1,440	1,460	1,438	1,438	1,300	719
2018-08-27	1,435	1,443	1,420	1,440	1,100	720
2018-08-24	1,421	1,440	1,402	1,406	1,600	703
2018-08-23	1,425	1,425	1,405	1,408	2,000	704
2018-08-22	1,405	1,450	1,399	1,450	700	725
2018-08-21	1,453	1,453	1,411	1,411	1,900	705.50
2018-08-20	1,461	1,479	1,451	1,451	2,400	725.50
2018-08-17	1,480	1,480	1,456	1,480	2,700	740
2018-08-16	1,500	1,500	1,493	1,495	600	747.50
2018-08-15	1,493	1,523	1,493	1,523	200	761.50
2018-08-14	1,500	1,500	1,491	1,492	500	746
2018-08-13	1,501	1,505	1,490	1,490	6,300	745
2018-08-10	1,525	1,525	1,506	1,506	700	753
2018-08-09	1,506	1,506	1,506	1,506	200	753
2018-08-08	1,503	1,515	1,503	1,503	1,500	751.50
2018-08-07	1,538	1,556	1,501	1,502	3,700	751
2018-08-06	1,585	1,608	1,528	1,538	7,200	769
2018-08-03	1,658	1,659	1,581	1,582	9,700	791
2018-08-02	-	-	-	1,658	-	829
2018-08-01	1,696	1,696	1,658	1,658	1,600	829
2018-07-31	1,607	1,652	1,607	1,640	2,100	820
2018-07-30	1,604	1,619	1,604	1,607	1,600	803.50
2018-07-27	1,601	1,612	1,591	1,612	1,200	806
2018-07-26	1,619	1,619	1,599	1,601	2,100	800.50
2018-07-25	1,595	1,600	1,595	1,596	700	798
2018-07-24	1,591	1,599	1,591	1,592	1,100	796
2018-07-23	1,598	1,598	1,590	1,590	2,300	795
2018-07-20	1,605	1,611	1,602	1,611	1,500	805.50
2018-07-19	1,601	1,602	1,596	1,599	1,700	799.50
2018-07-18	1,611	1,611	1,601	1,601	1,500	800.50
2018-07-17	1,609	1,629	1,600	1,617	2,300	808.50
2018-07-13	1,592	1,618	1,592	1,618	1,200	809
2018-07-12	1,599	1,620	1,597	1,619	1,900	809.50
2018-07-11	1,628	1,629	1,587	1,587	3,300	793.50
2018-07-10	1,626	1,639	1,621	1,639	1,200	819.50
2018-07-09	1,612	1,642	1,612	1,642	1,300	821
2018-07-06	1,606	1,619	1,577	1,618	1,200	809
2018-07-05	1,636	1,641	1,577	1,577	3,700	788.50
2018-07-04	1,660	1,665	1,639	1,639	1,800	819.50
2018-07-03	1,680	1,680	1,651	1,665	3,700	832.50
2018-07-02	1,717	1,717	1,685	1,685	3,400	842.50
2018-06-29	1,765	1,765	1,705	1,716	2,500	858
2018-06-28	1,800	1,800	1,700	1,750	8,900	875
2018-06-27	1,830	1,830	1,802	1,804	1,300	902
2018-06-26	1,835	1,849	1,800	1,841	3,200	920.50
2018-06-25	1,884	1,923	1,864	1,864	19,900	932
2018-06-22	1,901	1,915	1,899	1,900	1,900	950
2018-06-21	1,961	1,961	1,913	1,915	700	957.50
2018-06-20	1,941	1,941	1,903	1,921	5,000	960.50
2018-06-19	1,993	2,003	1,951	1,955	3,200	977.50
2018-06-18	2,000	2,000	1,993	1,993	2,200	996.50
2018-06-15	2,000	2,000	1,985	1,994	1,300	997
2018-06-14	1,990	2,013	1,990	2,002	1,600	1,001
2018-06-13	2,005	2,005	1,995	1,999	1,800	999.50
2018-06-12	1,959	2,019	1,940	2,019	9,000	1,009.50
2018-06-11	2,023	2,049	2,003	2,049	3,300	1,024.50
2018-06-08	2,027	2,027	2,007	2,023	800	1,011.50
2018-06-07	2,029	2,029	2,004	2,024	900	1,012
2018-06-06	2,012	2,013	1,970	1,991	9,200	995.50
2018-06-05	2,050	2,050	2,010	2,010	2,700	1,005
2018-06-04	2,149	2,149	2,070	2,070	1,600	1,035
2018-06-01	2,102	2,107	2,102	2,107	300	1,053.50
2018-05-31	2,149	2,149	2,101	2,102	700	1,051
2018-05-30	2,099	2,099	2,070	2,090	3,500	1,045
2018-05-29	2,116	2,131	2,115	2,126	1,900	1,063
2018-05-28	2,109	2,150	2,109	2,134	4,800	1,067
2018-05-25	2,176	2,187	2,159	2,159	2,300	1,079.50
2018-05-24	2,180	2,180	2,165	2,169	3,100	1,084.50
2018-05-23	2,201	2,201	2,183	2,183	1,200	1,091.50
2018-05-22	2,205	2,221	2,205	2,221	1,400	1,110.50
2018-05-21	2,192	2,219	2,192	2,204	1,200	1,102
2018-05-18	2,168	2,194	2,168	2,194	3,100	1,097
2018-05-17	2,161	2,192	2,161	2,166	3,300	1,083
2018-05-16	2,200	2,200	2,160	2,160	5,700	1,080
2018-05-15	2,234	2,234	2,200	2,200	5,800	1,100
2018-05-14	2,203	2,243	2,203	2,222	2,500	1,111
2018-05-11	2,255	2,256	2,202	2,206	14,000	1,103
2018-05-10	2,169	2,265	2,158	2,244	25,000	1,122
2018-05-09	1,964	2,170	1,964	2,154	16,400	1,077
2018-05-08	1,915	1,965	1,910	1,965	2,800	982.50
2018-05-07	1,905	1,915	1,905	1,911	800	955.50
2018-05-02	1,935	1,935	1,911	1,912	1,100	956
2018-05-01	1,933	1,935	1,933	1,935	300	967.50
2018-04-27	1,945	1,945	1,935	1,935	1,400	967.50
2018-04-26	1,976	1,976	1,943	1,945	1,000	972.50
2018-04-25	2,009	2,010	1,983	2,004	2,500	1,002
2018-04-24	1,949	1,970	1,936	1,970	3,400	985
2018-04-23	1,930	1,950	1,930	1,949	1,300	974.50
2018-04-20	1,944	1,954	1,920	1,922	1,400	961
2018-04-19	1,916	1,944	1,915	1,944	900	972
2018-04-18	1,910	1,910	1,910	1,910	200	955
2018-04-17	1,915	1,924	1,904	1,908	1,100	954
2018-04-16	1,932	1,940	1,932	1,940	500	970
2018-04-13	1,931	1,959	1,931	1,932	1,300	966
2018-04-12	1,922	1,949	1,921	1,946	700	973
2018-04-11	1,942	1,944	1,926	1,926	2,600	963
2018-04-10	2,003	2,003	1,913	1,942	4,400	971
2018-04-09	1,997	2,003	1,995	2,003	1,000	1,001.50
2018-04-06	1,981	1,999	1,980	1,999	1,400	999.50
2018-04-05	1,983	2,005	1,980	2,005	1,100	1,002.50
2018-04-04	1,980	1,985	1,980	1,983	500	991.50
2018-04-03	2,000	2,000	1,980	1,980	1,900	990
2018-03-30	1,969	1,995	1,969	1,977	1,600	988.50
2018-03-29	1,968	1,970	1,960	1,969	1,500	984.50
2018-03-28	1,930	1,968	1,930	1,968	900	984
2018-03-27	1,970	1,985	1,969	1,969	600	984.50
2018-03-26	1,965	1,965	1,841	1,927	7,400	963.50
2018-03-23	2,000	2,005	1,980	2,000	7,500	1,000
2018-03-22	2,025	2,039	2,021	2,021	1,800	1,010.50
2018-03-20	2,045	2,060	2,010	2,020	3,100	1,010
2018-03-19	2,069	2,081	2,045	2,045	5,000	1,022.50
2018-03-16	2,074	2,081	2,069	2,069	2,000	1,034.50
2018-03-15	2,090	2,090	2,068	2,074	4,600	1,037
2018-03-14	2,067	2,100	2,067	2,088	2,300	1,044
2018-03-13	2,024	2,118	2,020	2,084	19,100	1,042
2018-03-12	2,080	2,180	2,075	2,174	10,100	1,087
2018-03-09	2,082	2,082	2,030	2,055	3,100	1,027.50
2018-03-08	2,060	2,060	2,049	2,050	1,900	1,025
2018-03-07	2,050	2,050	2,037	2,049	1,200	1,024.50
2018-03-06	2,021	2,059	2,021	2,030	1,900	1,015
2018-03-05	2,099	2,099	1,985	2,000	6,300	1,000
2018-03-02	2,062	2,073	2,050	2,073	2,000	1,036.50
2018-03-01	2,055	2,096	2,042	2,080	3,000	1,040
2018-02-28	2,081	2,081	2,051	2,055	4,100	1,027.50
2018-02-27	2,027	2,070	2,025	2,068	4,000	1,034
2018-02-26	2,020	2,022	2,007	2,016	2,700	1,008
2018-02-23	2,013	2,020	2,008	2,020	2,000	1,010
2018-02-22	2,037	2,069	2,014	2,014	2,900	1,007
2018-02-21	2,040	2,046	2,037	2,037	400	1,018.50
2018-02-20	2,019	2,069	2,010	2,051	1,900	1,025.50
2018-02-19	1,949	2,044	1,948	2,039	3,300	1,019.50
2018-02-16	1,930	1,980	1,930	1,980	3,100	990
2018-02-15	1,919	1,948	1,901	1,937	2,900	968.50
2018-02-14	2,009	2,009	1,908	1,915	9,600	957.50
2018-02-13	2,025	2,040	2,015	2,015	2,400	1,007.50
2018-02-09	2,000	2,054	1,981	2,009	7,500	1,004.50
2018-02-08	2,034	2,077	2,031	2,077	4,300	1,038.50
2018-02-07	2,060	2,082	2,040	2,040	14,300	1,020
2018-02-06	2,060	2,096	1,980	2,005	27,900	1,002.50
2018-02-05	2,170	2,171	2,129	2,138	10,100	1,069
2018-02-02	2,228	2,228	2,174	2,183	14,400	1,091.50
2018-02-01	2,265	2,278	2,234	2,247	12,300	1,123.50
2018-01-31	2,289	2,295	2,264	2,275	6,900	1,137.50
2018-01-30	2,370	2,377	2,285	2,311	9,800	1,155.50
2018-01-29	2,403	2,403	2,374	2,374	4,500	1,187
2018-01-26	2,422	2,425	2,376	2,414	6,900	1,207
2018-01-25	2,350	2,400	2,350	2,400	8,100	1,200
2018-01-24	2,382	2,416	2,360	2,370	9,400	1,185
2018-01-23	2,340	2,384	2,337	2,376	5,300	1,188
2018-01-22	2,288	2,345	2,276	2,325	4,700	1,162.50
2018-01-19	2,262	2,300	2,259	2,295	5,300	1,147.50
2018-01-18	2,310	2,317	2,270	2,277	9,900	1,138.50
2018-01-17	2,355	2,355	2,264	2,288	11,800	1,144
2018-01-16	2,440	2,446	2,350	2,355	13,900	1,177.50
2018-01-15	2,367	2,500	2,367	2,432	21,800	1,216
2018-01-12	2,299	2,380	2,293	2,366	15,500	1,183
2018-01-11	2,281	2,316	2,279	2,284	9,800	1,142
2018-01-10	2,258	2,299	2,258	2,276	12,700	1,138
2018-01-09	2,195	2,314	2,195	2,288	21,500	1,144
2018-01-05	2,166	2,186	2,150	2,171	4,300	1,085.50
2018-01-04	2,160	2,175	2,145	2,166	5,900	1,083

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 [2018年度]

3976 (株)シャノンの時系列データ [2018年度]