3996 サインポスト(株) 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	18,470	19,050	17,730	19,050	396,300	4,762.50
2017-12-28	18,370	19,950	16,920	17,840	768,400	4,460
2017-12-27	18,100	19,410	17,940	18,490	668,800	4,622.50
2017-12-26	18,990	19,780	16,840	16,980	1,014,400	4,245
2017-12-25	14,900	17,880	14,900	17,880	1,028,600	4,470
2017-12-22	15,200	15,420	14,680	14,880	308,600	3,720
2017-12-21	14,790	15,450	14,240	15,450	480,900	3,862.50
2017-12-20	13,990	15,330	13,520	14,700	763,900	3,675
2017-12-19	13,000	13,170	12,650	12,900	78,600	3,225
2017-12-18	13,800	13,890	12,900	13,200	217,700	3,300
2017-12-15	13,580	13,790	13,100	13,650	203,800	3,412.50
2017-12-14	12,840	13,500	12,650	13,480	249,900	3,370
2017-12-13	13,000	13,220	12,220	12,240	265,300	3,060
2017-12-12	14,690	15,000	13,300	13,300	320,800	3,325
2017-12-11	14,400	15,080	13,700	14,540	315,800	3,635
2017-12-08	16,070	16,150	14,300	14,550	587,200	3,637.50
2017-12-07	15,300	16,350	15,120	15,560	1,297,300	3,890
2017-12-06	13,610	15,600	13,430	14,800	1,642,400	3,700
2017-12-05	13,000	14,720	12,700	13,310	831,200	3,327.50
2017-12-04	13,500	14,260	12,780	12,780	431,500	3,195
2017-12-01	14,400	15,400	13,700	13,840	997,000	3,460
2017-11-30	13,010	13,750	12,130	13,520	603,000	3,380
2017-11-29	13,440	14,740	12,970	13,120	567,300	3,280
2017-11-28	13,250	15,230	12,700	14,040	1,444,600	3,510
2017-11-27	11,750	13,550	11,280	13,550	1,431,300	3,387.50
2017-11-24	10,030	10,550	9,960	10,550	471,800	2,637.50
2017-11-22	8,530	10,030	8,530	9,050	1,142,600	2,262.50

分割・併合履歴： [2018-02-26]1株→4株