3996 サインポスト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,227	1,239	1,108	1,116	370,200	1,116
2021-12-29	1,164	1,195	1,158	1,178	141,700	1,178
2021-12-28	1,141	1,168	1,127	1,164	236,600	1,164
2021-12-27	1,153	1,165	1,113	1,136	198,700	1,136
2021-12-24	1,150	1,209	1,150	1,163	232,900	1,163
2021-12-23	1,173	1,186	1,148	1,149	158,700	1,149
2021-12-22	1,142	1,194	1,141	1,173	272,500	1,173
2021-12-21	1,143	1,166	1,121	1,142	283,600	1,142
2021-12-20	1,150	1,172	1,111	1,120	319,200	1,120
2021-12-17	1,183	1,210	1,149	1,151	353,300	1,151
2021-12-16	1,240	1,257	1,180	1,183	327,900	1,183
2021-12-15	1,227	1,268	1,221	1,230	273,700	1,230
2021-12-14	1,254	1,255	1,207	1,226	218,600	1,226
2021-12-13	1,270	1,316	1,240	1,249	272,600	1,249
2021-12-10	1,296	1,303	1,253	1,270	313,500	1,270
2021-12-09	1,365	1,383	1,303	1,316	225,700	1,316
2021-12-08	1,366	1,408	1,351	1,351	335,500	1,351
2021-12-07	1,359	1,417	1,352	1,377	298,100	1,377
2021-12-06	1,389	1,389	1,285	1,309	473,600	1,309
2021-12-03	1,367	1,406	1,347	1,389	427,200	1,389
2021-12-02	1,465	1,465	1,323	1,341	684,300	1,341
2021-12-01	1,468	1,475	1,400	1,442	349,200	1,442
2021-11-30	1,517	1,560	1,433	1,439	433,700	1,439
2021-11-29	1,467	1,586	1,455	1,517	443,900	1,517
2021-11-26	1,550	1,596	1,471	1,512	620,200	1,512
2021-11-25	1,569	1,580	1,435	1,486	861,300	1,486
2021-11-24	1,578	1,642	1,503	1,596	834,700	1,596
2021-11-22	1,585	1,713	1,584	1,615	852,800	1,615
2021-11-19	1,733	1,751	1,594	1,594	918,500	1,594
2021-11-18	1,851	1,851	1,730	1,747	569,500	1,747
2021-11-17	1,938	1,945	1,826	1,851	769,600	1,851
2021-11-16	1,816	1,917	1,785	1,898	728,200	1,898
2021-11-15	1,764	1,850	1,732	1,837	478,600	1,837
2021-11-12	1,749	1,806	1,704	1,762	537,900	1,762
2021-11-11	1,802	1,811	1,681	1,686	683,400	1,686
2021-11-10	1,847	1,893	1,780	1,802	489,500	1,802
2021-11-09	1,900	1,932	1,804	1,827	601,400	1,827
2021-11-08	1,979	2,077	1,876	1,929	1,076,600	1,929
2021-11-05	1,900	2,030	1,871	2,015	1,207,900	2,015
2021-11-04	2,025	2,098	1,811	1,844	3,706,900	1,844
2021-11-02	1,790	2,096	1,785	2,025	2,871,300	2,025
2021-11-01	1,760	1,882	1,741	1,821	1,060,400	1,821
2021-10-29	1,736	1,820	1,725	1,731	535,600	1,731
2021-10-28	1,772	1,832	1,701	1,776	901,000	1,776
2021-10-27	1,895	1,907	1,750	1,777	1,726,400	1,777
2021-10-26	1,872	1,960	1,787	1,868	4,157,200	1,868
2021-10-25	1,642	1,920	1,606	1,760	6,584,900	1,760
2021-10-22	1,655	1,984	1,614	1,707	11,564,400	1,707
2021-10-21	1,660	1,668	1,592	1,668	1,004,300	1,668
2021-10-20	1,340	1,416	1,340	1,368	1,046,900	1,368
2021-10-19	1,445	1,478	1,332	1,334	1,498,500	1,334
2021-10-18	1,382	1,534	1,376	1,434	1,920,200	1,434
2021-10-15	1,540	1,616	1,410	1,411	4,072,100	1,411
2021-10-14	1,230	1,544	1,213	1,523	6,462,700	1,523
2021-10-13	1,034	1,350	1,030	1,290	5,774,900	1,290
2021-10-12	1,170	1,194	1,127	1,127	303,300	1,127
2021-10-11	1,132	1,225	1,125	1,169	747,700	1,169
2021-10-08	1,153	1,213	1,151	1,192	542,800	1,192
2021-10-07	1,098	1,205	1,080	1,146	793,600	1,146
2021-10-06	1,127	1,148	1,061	1,078	397,400	1,078
2021-10-05	1,103	1,157	1,076	1,126	556,200	1,126
2021-10-04	1,123	1,150	1,077	1,097	590,600	1,097
2021-10-01	1,161	1,178	1,120	1,146	617,000	1,146
2021-09-30	1,142	1,403	1,103	1,203	3,066,400	1,203
2021-09-29	1,158	1,235	1,146	1,172	566,400	1,172
2021-09-28	1,240	1,283	1,150	1,161	833,200	1,161
2021-09-27	1,312	1,321	1,201	1,236	1,479,100	1,236
2021-09-24	1,444	1,446	1,315	1,342	1,469,400	1,342
2021-09-22	1,470	1,530	1,360	1,384	4,369,300	1,384
2021-09-21	1,322	1,534	1,322	1,380	7,519,200	1,380
2021-09-17	1,456	1,560	1,298	1,352	6,439,100	1,352
2021-09-16	1,770	1,965	1,420	1,456	20,119,400	1,456
2021-09-15	1,279	1,800	1,235	1,570	29,270,900	1,570
2021-09-14	1,009	1,009	1,009	1,009	60,300	1,009
2021-09-13	859	859	859	859	48,700	859
2021-09-10	686	710	686	709	77,500	709
2021-09-09	705	705	688	693	83,300	693
2021-09-08	696	711	695	708	69,400	708
2021-09-07	704	724	695	700	88,100	700
2021-09-06	708	708	683	703	117,300	703
2021-09-03	698	713	691	695	115,900	695
2021-09-02	721	721	690	692	180,200	692
2021-09-01	709	739	697	732	292,100	732
2021-08-31	686	705	676	693	106,900	693
2021-08-30	687	694	680	684	54,200	684
2021-08-27	662	679	655	676	68,900	676
2021-08-26	657	669	656	661	61,000	661
2021-08-25	651	660	646	657	55,500	657
2021-08-24	634	656	634	651	89,400	651
2021-08-23	606	633	606	627	102,700	627
2021-08-20	612	620	595	598	167,000	598
2021-08-19	611	637	611	614	111,800	614
2021-08-18	610	627	601	621	136,600	621
2021-08-17	641	652	613	616	180,800	616
2021-08-16	664	664	638	645	117,300	645
2021-08-13	662	676	655	672	62,800	672
2021-08-12	680	680	659	662	85,200	662
2021-08-11	664	676	656	670	66,300	670
2021-08-10	644	667	637	667	124,000	667
2021-08-06	626	647	624	637	104,300	637
2021-08-05	636	648	627	630	166,200	630
2021-08-04	669	669	638	642	161,200	642
2021-08-03	663	682	657	665	110,100	665
2021-08-02	664	677	656	670	96,300	670
2021-07-30	678	684	655	662	196,300	662
2021-07-29	680	692	675	682	134,800	682
2021-07-28	720	720	675	680	339,200	680
2021-07-27	711	719	702	717	126,700	717
2021-07-26	716	727	705	707	161,500	707
2021-07-21	724	741	714	716	187,700	716
2021-07-20	721	751	710	715	409,700	715
2021-07-19	730	811	718	737	1,218,500	737
2021-07-16	720	756	719	752	199,300	752
2021-07-15	761	768	735	735	289,300	735
2021-07-14	757	796	756	776	158,700	776
2021-07-13	752	784	742	767	308,500	767
2021-07-12	795	799	772	789	206,300	789
2021-07-09	775	789	760	789	225,600	789
2021-07-08	816	818	782	786	331,700	786
2021-07-07	844	853	827	829	151,400	829
2021-07-06	853	864	831	858	721,900	858
2021-07-05	873	879	851	851	145,700	851
2021-07-02	863	887	863	872	173,100	872
2021-07-01	881	895	860	861	258,100	861
2021-06-30	927	949	881	885	809,500	885
2021-06-29	937	937	910	912	121,200	912
2021-06-28	955	963	925	938	155,400	938
2021-06-25	967	982	945	946	214,700	946
2021-06-24	1,000	1,022	970	979	561,700	979
2021-06-23	943	992	943	991	490,300	991
2021-06-22	931	963	918	929	340,600	929
2021-06-21	944	953	903	908	362,700	908
2021-06-18	928	976	924	968	432,700	968
2021-06-17	949	956	902	914	227,400	914
2021-06-16	919	948	897	939	982,400	939
2021-06-15	882	929	877	924	944,500	924
2021-06-14	900	900	871	888	104,300	888
2021-06-11	879	893	863	888	168,200	888
2021-06-10	849	877	841	877	215,600	877
2021-06-09	860	875	847	848	173,800	848
2021-06-08	863	902	856	863	790,500	863
2021-06-07	885	890	860	863	214,500	863
2021-06-04	912	927	881	888	280,700	888
2021-06-03	938	957	915	921	265,800	921
2021-06-02	907	960	896	944	386,100	944
2021-06-01	911	953	891	910	1,429,800	910
2021-05-31	910	918	866	900	1,437,300	900
2021-05-28	845	995	843	884	3,661,600	884
2021-05-27	865	872	840	845	86,700	845
2021-05-26	850	867	842	867	84,100	867
2021-05-25	855	863	852	852	43,900	852
2021-05-24	865	868	849	853	65,200	853
2021-05-21	847	871	847	865	80,800	865
2021-05-20	845	861	832	850	89,900	850
2021-05-19	833	852	829	839	76,500	839
2021-05-18	823	850	823	842	88,300	842
2021-05-17	875	875	820	829	131,700	829
2021-05-14	860	876	848	862	133,200	862
2021-05-13	864	880	840	840	199,600	840
2021-05-12	909	921	860	879	187,900	879
2021-05-11	925	933	900	901	137,700	901
2021-05-10	949	954	926	932	90,600	932
2021-05-07	929	944	920	938	73,400	938
2021-05-06	926	940	912	929	85,400	929
2021-04-30	945	949	916	918	137,300	918
2021-04-28	953	956	930	952	152,100	952
2021-04-27	972	972	948	965	129,900	965
2021-04-26	941	968	921	964	206,600	964
2021-04-23	950	981	947	952	209,100	952
2021-04-22	985	988	944	946	310,300	946
2021-04-21	1,031	1,043	956	970	707,800	970
2021-04-20	1,060	1,093	1,037	1,042	334,000	1,042
2021-04-19	1,089	1,120	1,061	1,065	456,600	1,065
2021-04-16	1,066	1,117	1,050	1,100	347,500	1,100
2021-04-15	1,034	1,088	1,030	1,078	307,700	1,078
2021-04-14	1,067	1,094	1,028	1,034	320,700	1,034
2021-04-13	1,017	1,078	1,005	1,067	516,800	1,067
2021-04-12	1,088	1,090	1,043	1,059	375,200	1,059
2021-04-09	1,156	1,156	1,097	1,101	414,200	1,101
2021-04-08	1,087	1,126	1,067	1,098	371,900	1,098
2021-04-07	1,139	1,147	1,065	1,074	542,600	1,074
2021-04-06	1,135	1,152	1,100	1,142	460,900	1,142
2021-04-05	1,160	1,180	1,132	1,140	447,700	1,140
2021-04-02	1,201	1,214	1,150	1,159	602,000	1,159
2021-04-01	1,257	1,278	1,182	1,199	645,600	1,199
2021-03-31	1,274	1,310	1,248	1,277	880,300	1,277
2021-03-30	1,171	1,349	1,164	1,303	1,188,300	1,303
2021-03-29	1,246	1,258	1,148	1,169	594,900	1,169
2021-03-26	1,160	1,238	1,149	1,238	456,900	1,238
2021-03-25	1,126	1,174	1,113	1,164	395,300	1,164
2021-03-24	1,140	1,181	1,122	1,126	365,100	1,126
2021-03-23	1,186	1,206	1,131	1,140	367,400	1,140
2021-03-22	1,109	1,201	1,101	1,192	619,100	1,192
2021-03-19	1,131	1,169	1,104	1,127	534,300	1,127
2021-03-18	1,169	1,190	1,139	1,156	511,800	1,156
2021-03-17	1,244	1,269	1,154	1,168	872,800	1,168
2021-03-16	1,219	1,269	1,195	1,244	794,100	1,244
2021-03-15	1,250	1,260	1,180	1,199	900,600	1,199
2021-03-12	1,175	1,274	1,167	1,250	2,119,700	1,250
2021-03-11	1,138	1,230	1,066	1,196	5,302,900	1,196
2021-03-10	1,108	1,108	1,108	1,108	150,400	1,108
2021-03-09	929	960	920	958	64,700	958
2021-03-08	976	978	928	930	100,900	930
2021-03-05	920	979	906	977	158,200	977
2021-03-04	942	946	883	905	149,300	905
2021-03-03	962	970	943	955	56,400	955
2021-03-02	990	991	947	962	74,700	962
2021-03-01	988	990	968	979	36,900	979
2021-02-26	978	990	960	970	74,300	970
2021-02-25	990	1,017	983	997	71,100	997
2021-02-24	1,025	1,033	986	986	108,700	986
2021-02-22	953	1,017	951	1,017	134,000	1,017
2021-02-19	963	963	935	957	114,900	957
2021-02-18	988	1,001	968	970	75,400	970
2021-02-17	970	997	961	994	68,100	994
2021-02-16	992	1,004	971	982	82,200	982
2021-02-15	1,005	1,005	987	999	54,600	999
2021-02-12	1,011	1,018	984	1,011	91,400	1,011
2021-02-10	983	1,019	977	1,011	85,500	1,011
2021-02-09	1,015	1,015	970	983	132,200	983
2021-02-08	1,020	1,025	992	1,012	118,400	1,012
2021-02-05	1,056	1,061	1,012	1,020	170,900	1,020
2021-02-04	998	1,036	995	1,035	203,800	1,035
2021-02-03	989	1,005	983	998	79,500	998
2021-02-02	978	1,025	970	990	136,900	990
2021-02-01	920	1,010	920	991	210,800	991
2021-01-29	958	958	905	916	108,500	916
2021-01-28	945	962	931	955	152,800	955
2021-01-27	999	1,008	969	979	127,200	979
2021-01-26	975	1,025	965	1,006	181,700	1,006
2021-01-25	961	986	953	975	68,300	975
2021-01-22	978	984	963	963	56,500	963
2021-01-21	964	1,002	964	978	149,600	978
2021-01-20	968	971	939	958	81,300	958
2021-01-19	980	986	956	971	101,700	971
2021-01-18	950	998	931	972	454,100	972
2021-01-15	891	950	891	948	174,600	948
2021-01-14	912	916	891	891	66,300	891
2021-01-13	925	927	902	905	49,300	905
2021-01-12	904	927	898	923	51,000	923
2021-01-08	894	915	889	904	78,500	904
2021-01-07	897	901	876	889	64,900	889
2021-01-06	881	918	879	899	113,100	899
2021-01-05	860	881	839	881	55,500	881
2021-01-04	857	861	825	860	51,700	860

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