1. HOME >
  2. 株価時系列 >
  3. 3976 >
  4. 2019年

3976 (株)シャノン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7511,8051,7201,77919,500889.50
2019-12-271,8291,8501,7281,74236,300871
2019-12-261,6351,7991,6351,79970,500899.50
2019-12-251,6001,6151,5931,6007,600800
2019-12-241,5741,6351,5621,60012,900800
2019-12-231,6541,6541,5781,57816,900789
2019-12-201,7201,7421,6541,65419,500827
2019-12-191,7001,7251,7001,70918,200854.50
2019-12-181,7501,7801,6631,66544,600832.50
2019-12-171,8491,8501,7011,78663,100893
2019-12-162,1062,1161,7621,771270,700885.50
2019-12-131,9152,0751,9032,075281,7001,037.50
2019-12-121,6101,7211,5221,67538,300837.50
2019-12-111,4571,5861,4571,58618,600793
2019-12-101,4381,4571,4351,4532,400726.50
2019-12-091,4431,4451,4051,4392,200719.50
2019-12-061,4211,4251,4151,4211,400710.50
2019-12-051,4211,4211,3971,3971,300698.50
2019-12-041,3781,4181,3611,4176,400708.50
2019-12-031,4001,4001,3791,3921,300696
2019-12-021,3921,4101,3901,4026,500701
2019-11-291,4391,4391,3821,3826,600691
2019-11-281,4001,4961,3981,41820,100709
2019-11-271,3801,3851,3801,385900692.50
2019-11-261,3631,3771,3631,3773,200688.50
2019-11-251,3641,3641,3521,352600676
2019-11-221,3651,3801,3641,364900682
2019-11-211,3941,3941,3711,3711,600685.50
2019-11-201,3711,3721,3601,3721,800686
2019-11-191,3601,3691,3271,3604,000680
2019-11-181,3241,3441,3241,330700665
2019-11-151,3361,3441,3081,3242,900662
2019-11-141,3761,3761,3581,3651,900682.50
2019-11-131,3511,3781,3511,3722,300686
2019-11-121,3681,3711,3451,3641,600682
2019-11-111,3591,3721,3531,3542,500677
2019-11-081,3411,3501,3241,3502,000675
2019-11-071,3301,3421,3211,3371,800668.50
2019-11-061,3391,3501,3111,3343,900667
2019-11-051,3551,3561,3301,3392,500669.50
2019-11-011,3051,3251,3051,325500662.50
2019-10-311,3151,3231,3061,3231,700661.50
2019-10-301,2841,3141,2801,3142,200657
2019-10-291,2851,2971,2851,297300648.50
2019-10-281,2921,2921,2921,292200646
2019-10-251,2941,2951,2921,2921,900646
2019-10-241,3051,3051,3051,305100652.50
2019-10-231,2721,3061,2721,3063,100653
2019-10-211,2661,2681,2661,268300634
2019-10-181,2701,2711,2701,271600635.50
2019-10-171,2901,2901,2671,285900642.50
2019-10-161,2651,2901,2651,2881,400644
2019-10-151,2551,2711,2551,2564,700628
2019-10-111,2821,3001,2821,3003,700650
2019-10-101,3191,3191,3051,312400656
2019-10-091,2811,3271,2811,3195,900659.50
2019-10-081,3001,3101,2861,286900643
2019-10-071,3101,3101,3001,3001,200650
2019-10-041,2981,2991,2981,299500649.50
2019-10-031,2991,2991,2801,280500640
2019-10-021,2951,3001,2951,3003,100650
2019-10-011,2461,2901,2461,290500645
2019-09-301,2541,2541,2461,246400623
2019-09-271,2481,2541,2301,2542,800627
2019-09-261,2441,2461,2381,2431,800621.50
2019-09-251,2261,2311,2181,2311,800615.50
2019-09-241,2291,2461,2231,2291,300614.50
2019-09-201,2411,2471,2301,2352,500617.50
2019-09-191,2611,2621,2441,2451,000622.50
2019-09-181,2731,2731,2651,2652,200632.50
2019-09-171,3051,3051,2751,2812,300640.50
2019-09-131,2571,2771,2251,2777,500638.50
2019-09-121,2931,2931,2561,2683,000634
2019-09-111,3871,3871,2651,29312,300646.50
2019-09-101,2831,3561,2831,33711,600668.50
2019-09-091,2521,2941,2521,2751,500637.50
2019-09-061,2831,2831,2501,2501,000625
2019-09-051,2621,2791,2511,2731,200636.50
2019-09-041,2311,2411,2301,241800620.50
2019-09-031,2081,2311,2081,231800615.50
2019-09-021,2271,2271,2081,208900604
2019-08-301,2021,2021,2011,2011,400600.50
2019-08-291,2291,2291,2011,2012,900600.50
2019-08-281,2101,2141,2101,214200607
2019-08-271,2081,2301,2081,2173,800608.50
2019-08-261,2031,2041,2031,204400602
2019-08-231,2171,2221,2131,2132,400606.50
2019-08-221,2361,2501,2281,228900614
2019-08-211,2301,2461,2301,2401,400620
2019-08-201,2341,2381,2181,2342,900617
2019-08-191,2281,2511,2281,2441,900622
2019-08-161,2361,2471,2271,2272,000613.50
2019-08-151,2021,2631,2021,2633,100631.50
2019-08-141,2191,2301,2091,2094,000604.50
2019-08-131,2501,2501,2191,2191,400609.50
2019-08-091,2521,2641,2521,2641,400632
2019-08-081,2601,2721,2551,2563,100628
2019-08-071,2721,2861,2601,2601,800630
2019-08-061,2641,2861,2641,2712,800635.50
2019-08-051,3851,3851,2981,3247,400662
2019-08-021,3901,4001,3891,391800695.50
2019-08-011,4011,4101,4001,410900705
2019-07-311,4101,4101,3941,3942,000697
2019-07-301,4181,4191,4061,4101,000705
2019-07-291,4031,4231,4021,4183,200709
2019-07-261,4141,4321,4011,4012,400700.50
2019-07-251,4171,4431,4161,4162,600708
2019-07-241,4311,4311,4201,4202,300710
2019-07-231,4331,4621,4331,4361,100718
2019-07-221,4281,4781,4211,4305,000715
2019-07-191,4341,4561,4111,4436,200721.50
2019-07-181,4231,4451,4031,41613,000708
2019-07-171,5201,6861,4511,45191,500725.50
2019-07-161,4001,4131,4001,406800703
2019-07-121,4531,4741,4051,4065,800703
2019-07-111,4941,5011,4761,4761,500738
2019-07-101,4971,5091,4741,4965,800748
2019-07-091,3921,5391,3901,50425,200752
2019-07-081,3621,3931,3621,3934,100696.50
2019-07-051,3621,3621,3421,3544,900677
2019-07-041,3461,3461,3201,3321,900666
2019-07-031,3521,3521,3361,345600672.50
2019-07-021,3351,3411,3351,3351,400667.50
2019-07-011,3501,3801,3291,3323,400666
2019-06-281,3521,3531,3461,346900673
2019-06-271,3281,3461,3281,346400673
2019-06-261,3161,3551,3161,3311,100665.50
2019-06-251,3891,3901,3651,3712,900685.50
2019-06-24---1,332-666
2019-06-211,3951,3951,3321,3322,100666
2019-06-201,3531,3721,3501,3582,700679
2019-06-191,3221,3501,3221,3482,000674
2019-06-181,4061,4151,3011,3015,500650.50
2019-06-171,4411,4661,4151,4152,600707.50
2019-06-141,4001,4801,3461,43624,900718
2019-06-131,3481,3481,2891,3463,000673
2019-06-121,3551,3601,3371,3534,500676.50
2019-06-111,3531,3531,3231,3301,600665
2019-06-101,2951,3341,2951,3131,200656.50
2019-06-071,3061,3201,3061,308400654
2019-06-061,2611,3321,2611,3321,500666
2019-06-051,2791,3201,2771,3203,000660
2019-06-041,2551,2901,2491,2901,800645
2019-06-031,2941,2941,1531,1532,300576.50
2019-05-311,2941,2981,2641,264900632
2019-05-301,2781,2781,2521,2641,100632
2019-05-291,2841,3001,2701,2781,700639
2019-05-281,2901,3121,2901,312300656
2019-05-271,3071,3071,2901,290400645
2019-05-241,3001,3251,2951,3061,300653
2019-05-231,2811,3251,2811,3201,200660
2019-05-221,2801,2811,2801,281200640.50
2019-05-211,2711,3001,2701,300900650
2019-05-201,2711,3271,2701,282900641
2019-05-171,2691,3001,2691,2721,000636
2019-05-161,2651,2951,2651,2691,400634.50
2019-05-151,2631,2671,2631,267700633.50
2019-05-141,2761,3051,2501,2633,200631.50
2019-05-131,3011,3611,3011,3061,200653
2019-05-101,3291,3291,3011,301300650.50
2019-05-091,3421,3431,3291,329900664.50
2019-05-081,3751,3751,3381,345800672.50
2019-05-071,3411,3711,3411,371300685.50
2019-04-261,3031,3831,3031,3402,500670
2019-04-251,3161,3161,2981,302800651
2019-04-241,3131,3171,2721,3164,000658
2019-04-231,4141,4141,3131,3573,300678.50
2019-04-221,3971,3971,3421,3642,700682
2019-04-191,3211,3881,3211,3772,600688.50
2019-04-181,3271,3271,3201,3201,700660
2019-04-171,3281,3281,3041,3271,200663.50
2019-04-161,2941,3271,2941,3162,700658
2019-04-151,2941,2941,2861,286600643
2019-04-121,2831,3001,2831,2941,800647
2019-04-111,2901,3101,2831,2832,500641.50
2019-04-101,2941,3061,2901,2901,100645
2019-04-091,2981,2981,2921,297900648.50
2019-04-08---1,292-646
2019-04-051,2881,3051,2881,2921,500646
2019-04-041,3001,3101,2991,3013,400650.50
2019-04-031,2921,2981,2821,2981,200649
2019-04-021,3051,3051,2781,2932,500646.50
2019-04-011,2991,3031,2641,3032,700651.50
2019-03-291,2921,3201,2921,2941,300647
2019-03-281,2801,3081,2711,2901,700645
2019-03-271,3111,3121,2901,3102,700655
2019-03-261,2551,3091,2551,2861,000643
2019-03-251,2511,3041,2511,3023,700651
2019-03-221,3351,3401,2781,3105,800655
2019-03-201,3451,3451,3221,3352,500667.50
2019-03-191,3591,3591,3301,3314,400665.50
2019-03-181,3731,3801,3461,3507,800675
2019-03-151,3981,4161,3701,38615,700693
2019-03-141,5041,5281,4751,5284,100764
2019-03-131,5251,5251,4821,5043,700752
2019-03-121,4791,6331,4741,52521,500762.50
2019-03-111,5481,5591,5031,5551,900777.50
2019-03-081,5921,6201,4801,49012,300745
2019-03-071,6101,6191,6061,6062,900803
2019-03-061,6201,6691,6101,6216,700810.50
2019-03-051,6281,6401,6171,6343,600817
2019-03-041,6121,6641,6121,6417,600820.50
2019-03-011,6091,6401,6091,6125,500806
2019-02-281,6151,6681,6001,64010,100820
2019-02-271,6321,6491,5891,6008,500800
2019-02-261,6141,6361,6111,6344,500817
2019-02-251,7151,7151,5951,63815,800819
2019-02-221,7951,8431,7001,71120,000855.50
2019-02-211,7751,8431,7531,81712,700908.50
2019-02-201,6581,8031,6581,80327,000901.50
2019-02-191,6501,6681,6151,6688,100834
2019-02-181,6301,6681,6301,64510,400822.50
2019-02-151,6111,6331,6061,6258,100812.50
2019-02-141,5601,6331,5601,60110,000800.50
2019-02-131,6071,6801,5281,60081,800800
2019-02-121,6021,6061,5951,60627,700803
2019-02-081,2991,3071,2851,3061,700653
2019-02-071,3421,3431,3011,3023,700651
2019-02-061,3681,3681,3421,3422,000671
2019-02-051,3751,3751,3401,3673,900683.50
2019-02-041,4101,4101,3571,3752,500687.50
2019-02-011,4181,4271,3921,4103,300705
2019-01-311,3871,4191,3751,4185,400709
2019-01-301,4601,4971,3561,36012,600680
2019-01-291,5061,5071,4191,49016,700745
2019-01-281,5801,5991,4811,50717,800753.50
2019-01-251,6181,6521,5121,610119,900805
2019-01-241,7381,7381,7381,73815,600869
2019-01-231,4381,4381,4381,4382,000719
2019-01-221,1711,1711,1161,138800569
2019-01-211,1501,1511,1111,1112,000555.50
2019-01-181,0801,2661,0801,14114,700570.50
2019-01-171,0481,0501,0411,050900525
2019-01-161,0201,0331,0201,033700516.50
2019-01-151,0101,0291,0101,0161,300508
2019-01-111,0371,0371,0151,0151,200507.50
2019-01-101,0391,0399991,0131,000506.50
2019-01-099911,0429911,0012,900500.50
2019-01-081,0191,019989990300495
2019-01-071,0491,0509951,0192,000509.50
2019-01-049941,0379311,0374,900518.50

分割・併合履歴 ： [2021-04-28]1株→2株