3976 (株)シャノンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,919	2,029	1,919	1,992	38,900	996
2020-12-29	1,900	1,970	1,900	1,957	18,400	978.50
2020-12-28	1,924	1,991	1,882	1,917	59,900	958.50
2020-12-25	1,939	1,962	1,910	1,924	22,900	962
2020-12-24	1,970	1,970	1,920	1,922	24,000	961
2020-12-23	1,892	1,966	1,890	1,938	35,700	969
2020-12-22	1,955	1,971	1,852	1,892	79,500	946
2020-12-21	1,990	2,019	1,951	1,956	37,300	978
2020-12-18	2,054	2,074	1,973	1,996	77,800	998
2020-12-17	2,020	2,058	1,939	2,054	88,400	1,027
2020-12-16	2,100	2,197	2,001	2,032	114,300	1,016
2020-12-15	2,087	2,212	2,087	2,120	280,400	1,060
2020-12-14	2,796	2,835	2,537	2,587	98,600	1,293.50
2020-12-11	2,719	2,765	2,647	2,765	41,400	1,382.50
2020-12-10	2,722	2,722	2,605	2,619	24,300	1,309.50
2020-12-09	2,661	2,720	2,648	2,707	18,600	1,353.50
2020-12-08	2,543	2,719	2,543	2,711	39,000	1,355.50
2020-12-07	2,692	2,692	2,503	2,538	49,800	1,269
2020-12-04	2,714	2,762	2,651	2,695	38,400	1,347.50
2020-12-03	2,800	2,800	2,731	2,753	23,500	1,376.50
2020-12-02	2,740	2,862	2,721	2,794	55,300	1,397
2020-12-01	2,777	2,826	2,674	2,709	42,300	1,354.50
2020-11-30	2,761	2,780	2,652	2,744	39,600	1,372
2020-11-27	2,598	2,764	2,576	2,747	77,500	1,373.50
2020-11-26	2,345	2,575	2,313	2,548	70,300	1,274
2020-11-25	2,400	2,401	2,310	2,310	25,900	1,155
2020-11-24	2,428	2,433	2,361	2,411	18,600	1,205.50
2020-11-20	2,413	2,445	2,348	2,383	18,500	1,191.50
2020-11-19	2,429	2,429	2,363	2,424	15,800	1,212
2020-11-18	2,403	2,432	2,346	2,385	25,500	1,192.50
2020-11-17	2,425	2,501	2,360	2,414	96,400	1,207
2020-11-16	2,349	2,553	2,327	2,475	138,600	1,237.50
2020-11-13	2,169	2,349	2,130	2,349	61,600	1,174.50
2020-11-12	2,172	2,229	2,132	2,167	20,800	1,083.50
2020-11-11	2,020	2,200	1,996	2,190	37,200	1,095
2020-11-10	2,174	2,175	2,020	2,032	44,300	1,016
2020-11-09	2,107	2,187	2,107	2,166	34,800	1,083
2020-11-06	2,055	2,122	1,986	2,104	36,300	1,052
2020-11-05	1,920	2,054	1,920	2,035	41,300	1,017.50
2020-11-04	1,881	1,939	1,846	1,908	20,400	954
2020-11-02	1,879	1,900	1,827	1,855	22,000	927.50
2020-10-30	1,902	1,939	1,832	1,879	68,900	939.50
2020-10-29	1,909	1,954	1,867	1,901	16,100	950.50
2020-10-28	1,948	2,010	1,910	1,949	10,100	974.50
2020-10-27	1,852	1,982	1,851	1,964	24,400	982
2020-10-26	1,975	1,976	1,888	1,896	23,600	948
2020-10-23	2,016	2,022	1,895	1,967	58,900	983.50
2020-10-22	2,151	2,178	2,001	2,039	27,400	1,019.50
2020-10-21	2,188	2,227	2,126	2,178	16,900	1,089
2020-10-20	2,120	2,215	2,120	2,188	25,600	1,094
2020-10-19	2,177	2,183	2,029	2,118	53,800	1,059
2020-10-16	2,198	2,325	2,130	2,210	88,700	1,105
2020-10-15	2,292	2,327	2,174	2,191	46,500	1,095.50
2020-10-14	2,267	2,393	2,250	2,289	59,300	1,144.50
2020-10-13	2,244	2,297	2,203	2,267	66,300	1,133.50
2020-10-12	2,250	2,271	2,141	2,227	68,900	1,113.50
2020-10-09	2,125	2,244	2,073	2,230	78,000	1,115
2020-10-08	2,068	2,205	2,057	2,163	77,500	1,081.50
2020-10-07	2,028	2,079	2,018	2,046	25,800	1,023
2020-10-06	2,067	2,067	2,011	2,059	32,400	1,029.50
2020-10-05	2,043	2,100	1,951	2,017	77,500	1,008.50
2020-10-02	2,197	2,198	1,968	2,042	168,800	1,021
2020-09-30	1,898	1,907	1,840	1,863	27,400	931.50
2020-09-29	1,870	1,963	1,870	1,903	26,000	951.50
2020-09-28	1,920	1,932	1,860	1,881	33,200	940.50
2020-09-25	1,920	1,954	1,911	1,919	22,100	959.50
2020-09-24	1,975	1,975	1,901	1,922	39,100	961
2020-09-23	1,985	2,000	1,935	1,975	57,800	987.50
2020-09-18	1,980	2,017	1,956	2,000	66,500	1,000
2020-09-17	1,903	1,980	1,885	1,960	50,100	980
2020-09-16	1,975	1,977	1,908	1,935	60,800	967.50
2020-09-15	1,959	2,002	1,959	1,971	47,500	985.50
2020-09-14	1,950	2,036	1,942	2,002	80,600	1,001
2020-09-11	2,275	2,286	2,026	2,030	207,300	1,015
2020-09-10	2,610	2,614	2,440	2,525	85,400	1,262.50
2020-09-09	2,487	2,519	2,430	2,510	20,500	1,255
2020-09-08	2,528	2,558	2,364	2,536	36,300	1,268
2020-09-07	2,702	2,702	2,475	2,503	50,100	1,251.50
2020-09-04	2,710	2,769	2,676	2,708	37,500	1,354
2020-09-03	2,796	2,875	2,730	2,860	23,400	1,430
2020-09-02	2,791	2,918	2,791	2,807	35,100	1,403.50
2020-09-01	2,731	2,815	2,682	2,800	31,100	1,400
2020-08-31	2,615	2,759	2,600	2,732	33,800	1,366
2020-08-28	2,828	2,830	2,517	2,565	78,500	1,282.50
2020-08-27	2,811	2,881	2,730	2,800	34,900	1,400
2020-08-26	2,833	2,858	2,710	2,796	46,400	1,398
2020-08-25	2,948	3,000	2,793	2,837	146,300	1,418.50
2020-08-24	2,640	2,840	2,570	2,812	117,200	1,406
2020-08-21	2,581	2,612	2,565	2,590	19,800	1,295
2020-08-20	2,655	2,671	2,550	2,564	21,900	1,282
2020-08-19	2,640	2,727	2,600	2,671	32,900	1,335.50
2020-08-18	2,628	2,630	2,545	2,614	28,500	1,307
2020-08-17	2,497	2,631	2,420	2,628	85,000	1,314
2020-08-14	2,391	2,470	2,313	2,447	15,300	1,223.50
2020-08-13	2,354	2,415	2,341	2,391	9,300	1,195.50
2020-08-12	2,433	2,463	2,318	2,337	25,200	1,168.50
2020-08-11	2,480	2,499	2,425	2,467	24,500	1,233.50
2020-08-07	2,379	2,379	2,310	2,350	5,100	1,175
2020-08-06	2,350	2,389	2,330	2,355	7,600	1,177.50
2020-08-05	2,349	2,349	2,292	2,311	4,700	1,155.50
2020-08-04	2,348	2,392	2,320	2,361	16,100	1,180.50
2020-08-03	2,219	2,330	2,198	2,310	27,100	1,155
2020-07-31	2,299	2,299	2,160	2,202	15,300	1,101
2020-07-30	2,299	2,337	2,223	2,263	12,900	1,131.50
2020-07-29	2,329	2,331	2,161	2,200	19,000	1,100
2020-07-28	2,290	2,407	2,240	2,279	15,100	1,139.50
2020-07-27	2,449	2,449	2,278	2,278	17,100	1,139
2020-07-22	2,300	2,460	2,297	2,450	24,700	1,225
2020-07-21	2,214	2,345	2,214	2,286	16,000	1,143
2020-07-20	2,250	2,304	2,200	2,209	10,500	1,104.50
2020-07-17	2,366	2,390	2,249	2,263	18,400	1,131.50
2020-07-16	2,559	2,559	2,341	2,341	46,500	1,170.50
2020-07-15	2,710	2,747	2,510	2,538	36,900	1,269
2020-07-14	2,627	2,691	2,560	2,679	32,300	1,339.50
2020-07-13	2,563	2,641	2,483	2,630	39,900	1,315
2020-07-10	2,605	2,669	2,541	2,561	41,000	1,280.50
2020-07-09	2,609	2,761	2,514	2,556	67,200	1,278
2020-07-08	2,600	2,729	2,500	2,603	69,500	1,301.50
2020-07-07	2,421	2,835	2,411	2,644	182,600	1,322
2020-07-06	2,145	2,412	2,108	2,385	59,500	1,192.50
2020-07-03	2,151	2,254	2,023	2,095	60,200	1,047.50
2020-07-02	2,403	2,424	2,162	2,163	46,600	1,081.50
2020-07-01	2,338	2,487	2,318	2,366	30,700	1,183
2020-06-30	2,480	2,523	2,304	2,350	43,000	1,175
2020-06-29	2,561	2,597	2,425	2,425	62,700	1,212.50
2020-06-26	2,801	2,828	2,543	2,621	99,500	1,310.50
2020-06-25	2,929	2,934	2,728	2,753	127,300	1,376.50
2020-06-24	2,834	3,045	2,834	2,979	122,200	1,489.50
2020-06-23	2,780	2,924	2,592	2,829	134,400	1,414.50
2020-06-22	2,550	2,998	2,550	2,780	423,200	1,390
2020-06-19	2,291	2,499	2,291	2,498	187,500	1,249
2020-06-18	2,142	2,215	2,093	2,191	46,500	1,095.50
2020-06-17	2,090	2,148	2,001	2,092	34,000	1,046
2020-06-16	1,975	2,126	1,938	2,090	60,400	1,045
2020-06-15	2,150	2,155	1,815	1,815	77,800	907.50
2020-06-12	1,948	2,189	1,920	2,100	160,900	1,050
2020-06-11	1,990	2,046	1,867	1,868	32,400	934
2020-06-10	2,080	2,080	2,015	2,020	22,700	1,010
2020-06-09	2,000	2,240	2,000	2,077	113,300	1,038.50
2020-06-08	1,999	2,002	1,900	1,940	29,800	970
2020-06-05	2,085	2,116	1,946	1,990	62,900	995
2020-06-04	2,071	2,350	2,030	2,080	462,400	1,040
2020-06-03	2,060	2,060	1,933	2,060	194,300	1,030
2020-06-02	1,689	1,708	1,660	1,660	9,800	830
2020-06-01	1,524	1,668	1,524	1,652	38,200	826
2020-05-29	1,621	1,640	1,532	1,532	77,200	766
2020-05-28	1,827	1,833	1,650	1,701	47,800	850.50
2020-05-27	1,750	1,850	1,745	1,839	55,600	919.50
2020-05-26	1,730	1,749	1,670	1,673	13,700	836.50
2020-05-25	1,645	1,697	1,581	1,697	20,700	848.50
2020-05-22	1,695	1,717	1,621	1,645	12,600	822.50
2020-05-21	1,721	1,721	1,653	1,691	8,300	845.50
2020-05-20	1,689	1,789	1,661	1,681	15,800	840.50
2020-05-19	1,749	1,800	1,693	1,729	44,900	864.50
2020-05-18	1,543	1,709	1,521	1,691	23,800	845.50
2020-05-15	1,470	1,554	1,470	1,479	9,900	739.50
2020-05-14	1,563	1,626	1,418	1,433	31,600	716.50
2020-05-13	1,478	1,631	1,429	1,603	37,000	801.50
2020-05-12	1,348	1,525	1,348	1,518	78,600	759
2020-05-11	1,259	1,320	1,258	1,270	21,700	635
2020-05-08	1,213	1,298	1,213	1,289	13,600	644.50
2020-05-07	1,142	1,250	1,142	1,212	14,300	606
2020-05-01	1,154	1,197	1,154	1,156	4,700	578
2020-04-30	1,201	1,220	1,167	1,183	11,700	591.50
2020-04-28	1,199	1,199	1,177	1,194	1,400	597
2020-04-27	1,190	1,234	1,170	1,195	5,400	597.50
2020-04-24	1,186	1,186	1,153	1,170	7,800	585
2020-04-23	1,088	1,160	1,088	1,156	11,100	578
2020-04-22	1,075	1,096	1,060	1,069	4,500	534.50
2020-04-21	1,140	1,157	1,110	1,114	4,500	557
2020-04-20	1,194	1,194	1,130	1,151	9,000	575.50
2020-04-17	1,177	1,191	1,129	1,138	7,000	569
2020-04-16	1,151	1,157	1,125	1,147	7,000	573.50
2020-04-15	1,227	1,227	1,155	1,169	14,100	584.50
2020-04-14	1,220	1,237	1,161	1,197	11,800	598.50
2020-04-13	1,266	1,269	1,200	1,220	13,200	610
2020-04-10	1,145	1,236	1,115	1,236	22,800	618
2020-04-09	1,149	1,238	1,090	1,149	46,600	574.50
2020-04-08	1,045	1,125	1,025	1,125	11,000	562.50
2020-04-07	1,024	1,070	1,016	1,045	12,300	522.50
2020-04-06	973	1,043	970	1,033	11,700	516.50
2020-04-03	1,080	1,080	980	988	11,900	494
2020-04-02	1,001	1,093	1,001	1,061	9,000	530.50
2020-04-01	1,058	1,100	1,020	1,020	15,500	510
2020-03-31	1,006	1,072	1,003	1,028	10,800	514
2020-03-30	1,001	1,012	954	976	12,600	488
2020-03-27	1,044	1,068	1,004	1,030	8,100	515
2020-03-26	1,081	1,098	1,044	1,044	5,200	522
2020-03-25	1,110	1,146	1,084	1,094	10,700	547
2020-03-24	1,075	1,098	1,039	1,046	7,900	523
2020-03-23	999	1,049	968	1,025	10,800	512.50
2020-03-19	1,139	1,171	953	1,022	24,600	511
2020-03-18	1,204	1,204	1,051	1,085	21,300	542.50
2020-03-17	1,020	1,201	981	1,144	22,400	572
2020-03-16	1,233	1,233	1,043	1,055	27,200	527.50
2020-03-13	1,099	1,199	1,009	1,143	22,300	571.50
2020-03-12	981	1,096	981	1,096	14,000	548
2020-03-11	1,099	1,140	1,063	1,097	39,300	548.50
2020-03-10	910	990	860	990	22,000	495
2020-03-09	1,055	1,055	925	925	21,400	462.50
2020-03-06	1,166	1,184	1,114	1,150	4,700	575
2020-03-05	1,236	1,310	1,200	1,211	9,300	605.50
2020-03-04	1,200	1,241	1,200	1,230	1,400	615
2020-03-03	1,242	1,280	1,208	1,210	12,700	605
2020-03-02	1,200	1,269	1,143	1,231	11,600	615.50
2020-02-28	1,235	1,242	1,080	1,089	26,200	544.50
2020-02-27	1,460	1,460	1,299	1,300	15,700	650
2020-02-26	1,482	1,495	1,468	1,468	8,100	734
2020-02-25	1,488	1,522	1,474	1,522	6,500	761
2020-02-21	1,566	1,651	1,566	1,608	7,400	804
2020-02-20	1,554	1,576	1,554	1,566	1,200	783
2020-02-19	1,521	1,550	1,498	1,550	3,900	775
2020-02-18	1,567	1,567	1,498	1,498	6,200	749
2020-02-17	1,598	1,607	1,567	1,567	6,100	783.50
2020-02-14	1,668	1,669	1,610	1,613	6,100	806.50
2020-02-13	1,699	1,719	1,661	1,661	5,600	830.50
2020-02-12	1,680	1,699	1,680	1,699	1,700	849.50
2020-02-10	1,720	1,720	1,664	1,698	1,500	849
2020-02-07	1,749	1,749	1,715	1,720	3,300	860
2020-02-06	1,745	1,761	1,731	1,731	1,900	865.50
2020-02-05	1,790	1,790	1,733	1,745	3,300	872.50
2020-02-04	1,701	1,716	1,691	1,716	3,200	858
2020-02-03	1,650	1,710	1,650	1,706	4,800	853
2020-01-31	1,650	1,745	1,650	1,739	6,900	869.50
2020-01-30	1,791	1,791	1,650	1,650	21,700	825
2020-01-29	1,779	1,830	1,768	1,770	8,100	885
2020-01-28	1,691	1,830	1,691	1,769	16,600	884.50
2020-01-27	1,708	1,719	1,686	1,712	5,300	856
2020-01-24	1,690	1,718	1,685	1,718	5,000	859
2020-01-23	1,710	1,714	1,680	1,681	7,000	840.50
2020-01-22	1,755	1,755	1,685	1,714	12,000	857
2020-01-21	1,783	1,785	1,756	1,762	5,500	881
2020-01-20	1,804	1,804	1,786	1,797	4,800	898.50
2020-01-17	1,839	1,839	1,757	1,813	9,400	906.50
2020-01-16	1,829	1,840	1,801	1,820	7,100	910
2020-01-15	1,837	1,840	1,817	1,829	8,100	914.50
2020-01-14	1,794	1,836	1,761	1,836	7,800	918
2020-01-10	1,774	1,820	1,760	1,760	11,200	880
2020-01-09	1,846	1,846	1,770	1,788	13,600	894
2020-01-08	1,850	1,850	1,721	1,806	25,800	903
2020-01-07	1,887	1,890	1,840	1,860	20,300	930
2020-01-06	1,770	1,863	1,760	1,847	22,700	923.50

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 [2020年度]

3976 (株)シャノンの時系列データ [2020年度]