3996 サインポスト(株) 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
2019-12-30	2,103	2,131	2,057	2,082	62,800	2,082
2019-12-27	2,095	2,139	2,083	2,127	78,100	2,127
2019-12-26	2,023	2,080	2,021	2,069	121,600	2,069
2019-12-25	2,041	2,071	2,030	2,030	81,600	2,030
2019-12-24	2,100	2,130	2,049	2,057	122,200	2,057
2019-12-23	2,091	2,109	2,043	2,063	63,900	2,063
2019-12-20	2,041	2,107	2,041	2,088	141,600	2,088
2019-12-19	2,161	2,164	2,026	2,040	270,100	2,040
2019-12-18	2,380	2,380	2,089	2,115	379,000	2,115
2019-12-17	2,330	2,385	2,302	2,382	67,400	2,382
2019-12-16	2,360	2,360	2,294	2,349	96,200	2,349
2019-12-13	2,510	2,529	2,360	2,387	95,800	2,387
2019-12-12	2,513	2,533	2,451	2,460	117,000	2,460
2019-12-11	2,545	2,669	2,505	2,562	274,200	2,562
2019-12-10	2,549	2,620	2,440	2,525	303,800	2,525
2019-12-09	2,640	2,671	2,510	2,515	391,900	2,515
2019-12-06	2,747	2,936	2,680	2,749	2,137,300	2,749
2019-12-05	2,481	2,747	2,391	2,597	2,453,800	2,597
2019-12-04	2,247	2,247	2,174	2,247	771,000	2,247
2019-12-03	1,805	1,850	1,783	1,847	44,600	1,847
2019-12-02	1,800	1,865	1,800	1,833	80,300	1,833
2019-11-29	1,775	1,805	1,771	1,786	36,800	1,786
2019-11-28	1,800	1,809	1,770	1,783	38,600	1,783
2019-11-27	1,795	1,801	1,766	1,786	49,000	1,786
2019-11-26	1,815	1,819	1,797	1,801	51,200	1,801
2019-11-25	1,850	1,855	1,817	1,820	49,400	1,820
2019-11-22	1,852	1,855	1,812	1,841	43,500	1,841
2019-11-21	1,825	1,850	1,786	1,815	58,200	1,815
2019-11-20	1,792	1,860	1,791	1,822	76,400	1,822
2019-11-19	1,763	1,820	1,730	1,791	155,300	1,791
2019-11-18	1,746	1,789	1,746	1,762	40,500	1,762
2019-11-15	1,750	1,770	1,724	1,746	54,400	1,746
2019-11-14	1,767	1,811	1,761	1,764	58,200	1,764
2019-11-13	1,800	1,809	1,771	1,771	64,000	1,771
2019-11-12	1,840	1,840	1,805	1,806	54,700	1,806
2019-11-11	1,806	1,854	1,800	1,848	64,900	1,848
2019-11-08	1,892	1,911	1,816	1,816	142,400	1,816
2019-11-07	1,905	1,915	1,882	1,910	59,200	1,910
2019-11-06	1,913	1,923	1,906	1,906	42,100	1,906
2019-11-05	1,956	1,969	1,912	1,912	49,500	1,912
2019-11-01	1,973	1,975	1,951	1,956	29,300	1,956
2019-10-31	2,014	2,031	1,988	1,990	24,600	1,990
2019-10-30	2,038	2,038	1,974	2,022	44,200	2,022
2019-10-29	2,016	2,032	1,987	2,012	71,800	2,012
2019-10-28	1,951	1,994	1,943	1,989	35,600	1,989
2019-10-25	1,948	1,950	1,914	1,924	40,600	1,924
2019-10-24	1,980	1,985	1,946	1,963	44,100	1,963
2019-10-23	1,938	1,960	1,905	1,950	37,200	1,950
2019-10-21	1,945	1,992	1,901	1,907	91,100	1,907
2019-10-18	2,009	2,032	1,935	1,953	76,800	1,953
2019-10-17	2,065	2,065	2,001	2,004	69,500	2,004
2019-10-16	2,130	2,187	2,061	2,062	87,500	2,062
2019-10-15	2,012	2,096	2,012	2,092	157,100	2,092
2019-10-11	2,062	2,085	2,050	2,083	63,600	2,083
2019-10-10	2,126	2,126	2,073	2,081	26,000	2,081
2019-10-09	2,147	2,147	2,100	2,120	17,900	2,120
2019-10-08	2,101	2,157	2,101	2,129	30,100	2,129
2019-10-07	2,145	2,145	2,100	2,118	24,700	2,118
2019-10-04	2,054	2,138	2,050	2,101	31,000	2,101
2019-10-03	2,091	2,091	2,045	2,066	43,400	2,066
2019-10-02	2,045	2,159	2,042	2,100	84,200	2,100
2019-10-01	2,039	2,115	2,039	2,045	97,100	2,045
2019-09-30	2,183	2,237	2,131	2,139	214,000	2,139
2019-09-27	2,380	2,400	2,365	2,383	32,200	2,383
2019-09-26	2,440	2,449	2,367	2,381	42,800	2,381
2019-09-25	2,381	2,414	2,350	2,409	31,800	2,409
2019-09-24	2,300	2,384	2,300	2,382	42,800	2,382
2019-09-20	2,285	2,335	2,283	2,287	23,000	2,287
2019-09-19	2,260	2,340	2,260	2,310	23,100	2,310
2019-09-18	2,315	2,315	2,227	2,257	33,900	2,257
2019-09-17	2,325	2,335	2,296	2,315	23,500	2,315
2019-09-13	2,366	2,367	2,312	2,336	27,500	2,336
2019-09-12	2,349	2,432	2,337	2,347	44,500	2,347
2019-09-11	2,290	2,385	2,273	2,340	52,700	2,340
2019-09-10	2,289	2,293	2,228	2,274	37,100	2,274
2019-09-09	2,215	2,273	2,206	2,271	23,000	2,271
2019-09-06	2,209	2,247	2,208	2,227	23,300	2,227
2019-09-05	2,207	2,246	2,207	2,232	31,600	2,232
2019-09-04	2,220	2,235	2,191	2,218	20,100	2,218
2019-09-03	2,157	2,229	2,153	2,217	24,100	2,217
2019-09-02	2,165	2,170	2,127	2,167	20,800	2,167
2019-08-30	2,096	2,187	2,088	2,175	61,100	2,175
2019-08-29	2,160	2,172	2,078	2,083	50,400	2,083
2019-08-28	2,178	2,204	2,155	2,155	25,000	2,155
2019-08-27	2,190	2,213	2,172	2,178	25,700	2,178
2019-08-26	2,194	2,216	2,167	2,181	34,400	2,181
2019-08-23	2,210	2,267	2,210	2,255	33,600	2,255
2019-08-22	2,275	2,291	2,220	2,220	38,800	2,220
2019-08-21	2,257	2,292	2,236	2,269	25,000	2,269
2019-08-20	2,190	2,312	2,190	2,301	49,300	2,301
2019-08-19	2,240	2,251	2,185	2,185	55,000	2,185
2019-08-16	2,239	2,278	2,231	2,236	23,600	2,236
2019-08-15	2,202	2,247	2,192	2,239	48,900	2,239
2019-08-14	2,321	2,330	2,263	2,265	40,600	2,265
2019-08-13	2,315	2,321	2,281	2,317	30,200	2,317
2019-08-09	2,348	2,387	2,343	2,365	24,900	2,365
2019-08-08	2,314	2,360	2,279	2,348	26,200	2,348
2019-08-07	2,323	2,323	2,261	2,314	37,600	2,314
2019-08-06	2,210	2,326	2,210	2,323	44,800	2,323
2019-08-05	2,373	2,389	2,303	2,334	57,000	2,334
2019-08-02	2,390	2,424	2,375	2,420	64,300	2,420
2019-08-01	2,408	2,475	2,408	2,457	32,500	2,457
2019-07-31	2,503	2,503	2,417	2,458	67,700	2,458
2019-07-30	2,457	2,530	2,453	2,519	47,300	2,519
2019-07-29	2,528	2,557	2,450	2,457	109,000	2,457
2019-07-26	2,386	2,525	2,385	2,518	115,300	2,518
2019-07-25	2,353	2,419	2,345	2,381	87,300	2,381
2019-07-24	2,438	2,457	2,355	2,365	148,700	2,365
2019-07-23	2,441	2,462	2,433	2,448	62,700	2,448
2019-07-22	2,453	2,484	2,430	2,455	77,900	2,455
2019-07-19	2,513	2,551	2,494	2,502	64,800	2,502
2019-07-18	2,536	2,562	2,489	2,506	110,200	2,506
2019-07-17	2,650	2,650	2,539	2,569	145,400	2,569
2019-07-16	2,615	2,715	2,611	2,651	177,800	2,651
2019-07-12	3,000	3,010	2,895	2,903	66,200	2,903
2019-07-11	2,993	3,015	2,961	2,989	22,800	2,989
2019-07-10	2,939	3,010	2,925	3,000	131,800	3,000
2019-07-09	3,050	3,055	2,933	2,946	65,700	2,946
2019-07-08	3,100	3,140	3,075	3,080	51,000	3,080
2019-07-05	3,145	3,145	3,075	3,100	41,700	3,100
2019-07-04	3,060	3,145	3,055	3,145	60,200	3,145
2019-07-03	3,130	3,135	3,030	3,055	74,600	3,055
2019-07-02	3,085	3,150	3,040	3,130	150,800	3,130
2019-07-01	2,998	3,085	2,985	3,075	120,000	3,075
2019-06-28	2,814	2,978	2,814	2,972	177,200	2,972
2019-06-27	2,880	2,905	2,829	2,829	262,500	2,829
2019-06-26	2,978	2,978	2,859	2,878	108,500	2,878
2019-06-25	2,939	3,030	2,877	2,878	135,100	2,878
2019-06-24	2,895	2,940	2,880	2,893	57,700	2,893
2019-06-21	2,885	2,945	2,876	2,876	74,900	2,876
2019-06-20	2,823	2,878	2,823	2,878	46,800	2,878
2019-06-19	2,815	2,871	2,806	2,812	37,600	2,812
2019-06-18	2,819	2,876	2,775	2,795	45,400	2,795
2019-06-17	2,759	2,847	2,759	2,842	46,700	2,842
2019-06-14	2,750	2,796	2,717	2,783	104,200	2,783
2019-06-13	2,728	2,845	2,728	2,783	77,500	2,783
2019-06-12	2,864	2,909	2,784	2,785	106,500	2,785
2019-06-11	2,855	2,946	2,855	2,904	82,000	2,904
2019-06-10	2,730	2,905	2,730	2,905	105,600	2,905
2019-06-07	2,712	2,739	2,683	2,725	79,400	2,725
2019-06-06	2,777	2,830	2,747	2,747	67,200	2,747
2019-06-05	2,770	2,847	2,770	2,814	64,500	2,814
2019-06-04	2,781	2,817	2,708	2,748	97,200	2,748
2019-06-03	2,905	2,955	2,808	2,814	112,400	2,814
2019-05-31	3,030	3,090	3,005	3,025	65,200	3,025
2019-05-30	3,055	3,055	2,978	3,010	60,000	3,010
2019-05-29	3,025	3,065	2,997	3,005	48,000	3,005
2019-05-28	3,090	3,130	3,015	3,085	60,500	3,085
2019-05-27	2,999	3,075	2,953	3,055	54,000	3,055
2019-05-24	2,985	3,015	2,911	2,964	92,200	2,964
2019-05-23	3,085	3,130	3,050	3,055	42,700	3,055
2019-05-22	3,150	3,185	3,080	3,095	57,800	3,095
2019-05-21	3,125	3,160	3,060	3,120	61,900	3,120
2019-05-20	3,135	3,245	3,135	3,150	101,900	3,150
2019-05-17	3,035	3,165	3,035	3,120	74,800	3,120
2019-05-16	3,095	3,100	3,000	3,035	105,900	3,035
2019-05-15	3,080	3,230	3,040	3,070	350,500	3,070
2019-05-14	2,696	2,772	2,651	2,749	83,100	2,749
2019-05-13	2,970	2,973	2,795	2,796	121,500	2,796
2019-05-10	2,988	3,060	2,950	2,972	89,800	2,972
2019-05-09	3,035	3,070	3,000	3,010	64,300	3,010
2019-05-08	3,060	3,090	3,040	3,060	42,700	3,060
2019-05-07	3,115	3,170	3,095	3,110	42,100	3,110
2019-04-26	3,080	3,125	3,025	3,115	62,900	3,115
2019-04-25	3,080	3,115	3,070	3,080	43,500	3,080
2019-04-24	3,090	3,145	3,060	3,075	44,200	3,075
2019-04-23	3,105	3,120	3,040	3,080	46,100	3,080
2019-04-22	3,115	3,140	3,060	3,105	59,700	3,105
2019-04-19	3,160	3,200	3,075	3,115	71,500	3,115
2019-04-18	3,230	3,260	3,100	3,120	129,500	3,120
2019-04-17	3,315	3,340	3,185	3,210	184,400	3,210
2019-04-16	3,320	3,490	3,250	3,335	345,100	3,335
2019-04-15	3,190	3,230	3,050	3,220	133,100	3,220
2019-04-12	3,285	3,305	3,190	3,215	87,100	3,215
2019-04-11	3,325	3,355	3,270	3,305	73,200	3,305
2019-04-10	3,250	3,410	3,210	3,320	132,100	3,320
2019-04-09	3,220	3,255	3,185	3,250	54,600	3,250
2019-04-08	3,200	3,250	3,165	3,225	63,300	3,225
2019-04-05	3,145	3,215	3,100	3,205	87,000	3,205
2019-04-04	3,220	3,275	3,140	3,155	85,400	3,155
2019-04-03	3,145	3,270	3,130	3,200	112,800	3,200
2019-04-02	3,450	3,450	3,160	3,170	222,800	3,170
2019-04-01	3,400	3,520	3,360	3,430	292,300	3,430
2019-03-29	3,715	3,715	3,460	3,540	193,400	3,540
2019-03-28	3,690	3,715	3,610	3,655	108,700	3,655
2019-03-27	3,570	3,710	3,545	3,700	141,200	3,700
2019-03-26	3,495	3,535	3,410	3,510	94,900	3,510
2019-03-25	3,405	3,455	3,370	3,425	69,900	3,425
2019-03-22	3,670	3,675	3,525	3,545	68,000	3,545
2019-03-20	3,700	3,700	3,555	3,580	102,700	3,580
2019-03-19	3,525	3,680	3,480	3,660	137,800	3,660
2019-03-18	3,400	3,535	3,370	3,515	81,600	3,515
2019-03-15	3,365	3,445	3,335	3,335	74,500	3,335
2019-03-14	3,505	3,540	3,365	3,370	97,200	3,370
2019-03-13	3,450	3,565	3,430	3,495	85,500	3,495
2019-03-12	3,485	3,550	3,445	3,475	80,000	3,475
2019-03-11	3,530	3,610	3,285	3,415	224,100	3,415
2019-03-08	3,805	3,810	3,500	3,510	356,900	3,510
2019-03-07	3,705	3,840	3,680	3,785	365,500	3,785
2019-03-06	3,650	3,770	3,545	3,720	144,100	3,720
2019-03-05	3,550	3,685	3,485	3,645	95,700	3,645
2019-03-04	3,645	3,700	3,570	3,570	97,300	3,570
2019-03-01	3,580	3,660	3,575	3,645	75,600	3,645
2019-02-28	3,745	3,760	3,565	3,600	177,900	3,600
2019-02-27	3,700	3,825	3,665	3,720	284,500	3,720
2019-02-26	3,845	3,845	3,620	3,740	485,300	3,740
2019-02-25	4,000	4,070	3,865	3,870	867,000	3,870
2019-02-22	3,865	3,865	3,865	3,865	90,900	3,865
2019-02-21	3,180	3,190	3,105	3,165	44,000	3,165
2019-02-20	3,275	3,290	3,145	3,195	63,900	3,195
2019-02-19	3,095	3,250	3,090	3,230	100,700	3,230
2019-02-18	3,060	3,130	3,045	3,095	60,000	3,095
2019-02-15	3,065	3,100	3,015	3,040	108,300	3,040
2019-02-14	3,200	3,240	3,115	3,135	66,300	3,135
2019-02-13	3,190	3,275	3,125	3,250	99,100	3,250
2019-02-12	3,070	3,195	3,055	3,120	101,800	3,120
2019-02-08	3,250	3,255	2,970	3,020	248,000	3,020
2019-02-07	3,370	3,375	3,270	3,285	95,900	3,285
2019-02-06	3,470	3,475	3,360	3,370	91,700	3,370
2019-02-05	3,490	3,515	3,350	3,455	168,400	3,455
2019-02-04	3,405	3,480	3,375	3,460	157,900	3,460
2019-02-01	3,355	3,450	3,305	3,350	151,100	3,350
2019-01-31	3,280	3,390	3,265	3,355	151,700	3,355
2019-01-30	3,355	3,465	3,220	3,225	236,000	3,225
2019-01-29	3,420	3,460	3,330	3,425	153,800	3,425
2019-01-28	3,605	3,630	3,450	3,475	191,400	3,475
2019-01-25	3,385	3,570	3,385	3,530	254,900	3,530
2019-01-24	3,330	3,390	3,270	3,355	121,700	3,355
2019-01-23	3,300	3,450	3,220	3,315	171,100	3,315
2019-01-22	3,285	3,375	3,170	3,335	231,400	3,335
2019-01-21	3,690	3,690	3,255	3,290	335,900	3,290
2019-01-18	3,500	3,640	3,490	3,595	206,600	3,595
2019-01-17	3,405	3,575	3,400	3,460	259,900	3,460
2019-01-16	3,850	3,865	3,535	3,535	429,500	3,535
2019-01-15	3,900	4,110	3,895	3,980	226,400	3,980
2019-01-11	3,980	3,985	3,860	3,890	95,400	3,890
2019-01-10	3,860	3,940	3,805	3,910	76,300	3,910
2019-01-09	3,975	4,000	3,855	3,855	112,400	3,855
2019-01-08	3,995	4,065	3,905	3,955	128,400	3,955
2019-01-07	3,970	4,020	3,890	3,930	175,800	3,930
2019-01-04	3,605	3,830	3,525	3,815	160,500	3,815

分割・併合履歴： [2018-02-26]1株→4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