3996 サインポスト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	635	650	635	644	37,600	644
2022-12-29	612	647	610	639	66,600	639
2022-12-28	620	623	601	622	93,900	622
2022-12-27	613	643	613	629	97,500	629
2022-12-26	631	631	602	603	111,500	603
2022-12-23	617	639	615	637	101,500	637
2022-12-22	645	656	621	621	162,900	621
2022-12-21	670	670	646	657	71,700	657
2022-12-20	721	721	660	671	254,800	671
2022-12-19	720	728	707	728	28,700	728
2022-12-16	725	728	716	720	39,700	720
2022-12-15	727	735	725	731	13,100	731
2022-12-14	745	749	730	732	24,000	732
2022-12-13	720	741	720	741	43,800	741
2022-12-12	717	724	705	715	34,800	715
2022-12-09	726	726	711	717	42,500	717
2022-12-08	725	725	708	711	56,000	711
2022-12-07	730	736	726	726	56,700	726
2022-12-06	750	753	737	745	34,600	745
2022-12-05	754	766	744	759	52,400	759
2022-12-02	763	767	748	757	63,200	757
2022-12-01	742	768	738	768	73,100	768
2022-11-30	744	754	730	733	63,800	733
2022-11-29	747	750	740	743	35,100	743
2022-11-28	747	773	739	756	83,800	756
2022-11-25	753	760	744	749	38,900	749
2022-11-24	727	753	727	753	63,200	753
2022-11-22	740	740	725	728	37,900	728
2022-11-21	764	764	735	736	33,900	736
2022-11-18	745	761	744	756	80,000	756
2022-11-17	744	747	738	739	42,600	739
2022-11-16	747	748	731	740	54,700	740
2022-11-15	738	747	734	747	20,800	747
2022-11-14	736	749	731	742	52,000	742
2022-11-11	737	740	726	736	93,400	736
2022-11-10	718	728	713	726	34,300	726
2022-11-09	720	721	711	711	22,500	711
2022-11-08	705	728	705	719	66,500	719
2022-11-07	700	711	699	704	30,000	704
2022-11-04	701	704	688	700	90,400	700
2022-11-02	719	724	710	710	55,100	710
2022-11-01	721	729	719	725	30,100	725
2022-10-31	727	727	706	716	60,400	716
2022-10-28	714	735	710	711	127,700	711
2022-10-27	747	747	723	728	71,900	728
2022-10-26	743	755	739	749	51,000	749
2022-10-25	715	746	715	737	84,000	737
2022-10-24	722	724	710	715	49,100	715
2022-10-21	732	735	707	707	139,900	707
2022-10-20	749	753	733	734	113,800	734
2022-10-19	763	766	751	756	72,000	756
2022-10-18	776	790	766	766	89,100	766
2022-10-17	767	824	762	775	264,900	775
2022-10-14	755	769	743	744	82,900	744
2022-10-13	779	779	741	745	113,300	745
2022-10-12	788	790	770	782	54,300	782
2022-10-11	800	800	785	791	33,200	791
2022-10-07	795	811	795	800	31,800	800
2022-10-06	802	815	802	810	29,900	810
2022-10-05	824	824	800	802	40,600	802
2022-10-04	788	811	783	810	80,100	810
2022-10-03	773	774	748	769	98,200	769
2022-09-30	795	801	784	788	37,000	788
2022-09-29	805	824	790	801	87,100	801
2022-09-28	833	855	773	790	233,400	790
2022-09-27	808	822	808	810	25,500	810
2022-09-26	815	822	804	808	61,300	808
2022-09-22	818	833	813	824	57,700	824
2022-09-21	829	837	823	833	66,100	833
2022-09-20	848	849	827	842	58,000	842
2022-09-16	850	850	835	837	65,100	837
2022-09-15	887	887	857	857	40,500	857
2022-09-14	875	900	868	872	56,800	872
2022-09-13	899	919	895	895	52,300	895
2022-09-12	888	909	880	898	103,000	898
2022-09-09	857	885	857	874	56,200	874
2022-09-08	858	865	848	857	23,100	857
2022-09-07	870	870	847	849	25,300	849
2022-09-06	858	884	854	864	36,000	864
2022-09-05	835	862	833	860	33,700	860
2022-09-02	846	847	834	840	38,300	840
2022-09-01	872	875	844	847	59,200	847
2022-08-31	869	882	869	877	24,100	877
2022-08-30	876	890	864	879	52,300	879
2022-08-29	878	910	877	879	102,800	879
2022-08-26	875	911	871	901	285,200	901
2022-08-25	845	863	841	852	33,900	852
2022-08-24	845	848	835	839	28,300	839
2022-08-23	832	847	829	842	28,500	842
2022-08-22	848	848	834	836	36,100	836
2022-08-19	861	864	851	851	34,000	851
2022-08-18	865	879	858	864	26,500	864
2022-08-17	860	887	854	873	115,500	873
2022-08-16	836	863	836	855	43,800	855
2022-08-15	845	848	838	838	24,800	838
2022-08-12	828	848	826	841	38,400	841
2022-08-10	845	848	825	832	66,500	832
2022-08-09	842	874	842	860	60,700	860
2022-08-08	845	853	837	851	25,000	851
2022-08-05	856	856	845	851	30,800	851
2022-08-04	837	859	835	851	52,100	851
2022-08-03	849	849	835	835	35,700	835
2022-08-02	861	861	832	834	66,000	834
2022-08-01	838	865	831	861	72,200	861
2022-07-29	858	860	829	838	177,600	838
2022-07-28	878	893	857	858	84,400	858
2022-07-27	889	899	882	883	51,400	883
2022-07-26	873	901	868	899	80,500	899
2022-07-25	882	896	878	881	95,500	881
2022-07-22	900	924	899	902	147,300	902
2022-07-21	829	924	829	907	472,700	907
2022-07-20	813	857	813	848	176,000	848
2022-07-19	829	855	800	822	329,400	822
2022-07-15	890	913	860	900	218,200	900
2022-07-14	880	903	869	898	154,000	898
2022-07-13	879	888	865	880	74,100	880
2022-07-12	879	880	863	874	83,600	874
2022-07-11	909	910	875	880	129,700	880
2022-07-08	908	922	888	897	197,200	897
2022-07-07	874	896	857	890	63,100	890
2022-07-06	849	890	849	874	76,300	874
2022-07-05	840	867	838	861	76,200	861
2022-07-04	845	860	827	842	43,900	842
2022-07-01	855	858	826	834	76,800	834
2022-06-30	865	870	851	851	69,600	851
2022-06-29	861	872	852	867	80,800	867
2022-06-28	863	881	861	876	42,900	876
2022-06-27	878	893	857	878	101,000	878
2022-06-24	835	877	835	876	139,500	876
2022-06-23	797	833	797	830	91,300	830
2022-06-22	819	827	791	802	53,100	802
2022-06-21	776	815	776	812	88,100	812
2022-06-20	802	805	752	765	109,600	765
2022-06-17	800	826	780	788	176,400	788
2022-06-16	842	851	805	806	74,100	806
2022-06-15	825	832	806	812	78,700	812
2022-06-14	827	841	809	837	148,300	837
2022-06-13	871	871	844	845	129,600	845
2022-06-10	897	897	881	883	85,000	883
2022-06-09	903	920	900	912	110,400	912
2022-06-08	880	901	877	897	131,700	897
2022-06-07	878	881	867	878	62,300	878
2022-06-06	870	905	862	886	135,100	886
2022-06-03	878	893	870	880	96,700	880
2022-06-02	885	886	862	863	90,100	863
2022-06-01	890	908	888	893	91,900	893
2022-05-31	899	899	876	889	121,700	889
2022-05-30	853	900	844	900	274,200	900
2022-05-27	866	871	834	838	89,600	838
2022-05-26	830	864	830	852	136,700	852
2022-05-25	851	854	831	833	116,300	833
2022-05-24	872	884	857	858	97,100	858
2022-05-23	879	893	861	885	103,400	885
2022-05-20	871	872	855	864	92,000	864
2022-05-19	830	880	830	871	171,200	871
2022-05-18	863	875	858	873	33,100	873
2022-05-17	841	865	840	849	143,900	849
2022-05-16	874	884	851	868	155,900	868
2022-05-13	818	862	817	862	165,200	862
2022-05-12	840	840	801	803	226,300	803
2022-05-11	828	852	816	849	163,800	849
2022-05-10	840	849	810	843	205,900	843
2022-05-09	887	890	826	828	466,200	828
2022-05-06	911	1,056	904	910	1,948,300	910
2022-05-02	912	925	902	922	155,000	922
2022-04-28	998	998	910	915	454,900	915
2022-04-27	940	1,011	936	1,008	305,900	1,008
2022-04-26	925	976	919	968	212,400	968
2022-04-25	909	948	909	925	221,400	925
2022-04-22	976	1,002	932	954	423,500	954
2022-04-21	980	1,032	971	1,015	641,300	1,015
2022-04-20	1,090	1,109	1,005	1,005	1,132,300	1,005
2022-04-19	1,185	1,199	1,069	1,085	1,931,600	1,085
2022-04-18	1,126	1,214	1,054	1,185	3,883,000	1,185
2022-04-15	1,085	1,098	1,046	1,098	520,600	1,098
2022-04-14	963	972	936	948	100,500	948
2022-04-13	891	954	891	954	106,700	954
2022-04-12	913	921	888	902	104,000	902
2022-04-11	954	968	895	906	129,400	906
2022-04-08	944	969	936	969	92,500	969
2022-04-07	990	1,009	929	929	287,800	929
2022-04-06	1,041	1,062	1,009	1,046	210,000	1,046
2022-04-05	1,000	1,078	1,000	1,061	260,600	1,061
2022-04-04	980	999	972	984	115,100	984
2022-04-01	945	961	924	958	69,700	958
2022-03-31	970	972	942	951	78,500	951
2022-03-30	936	973	936	973	97,700	973
2022-03-29	907	933	900	930	55,600	930
2022-03-28	910	911	888	891	48,600	891
2022-03-25	939	946	907	924	77,300	924
2022-03-24	888	931	881	931	98,900	931
2022-03-23	880	910	874	898	74,700	898
2022-03-22	900	900	864	866	66,600	866
2022-03-18	861	894	861	894	48,500	894
2022-03-17	869	878	854	868	66,800	868
2022-03-16	828	857	817	847	93,600	847
2022-03-15	814	820	789	812	130,600	812
2022-03-14	821	852	821	831	93,000	831
2022-03-11	843	843	809	821	74,100	821
2022-03-10	840	843	824	838	48,700	838
2022-03-09	823	832	797	804	70,800	804
2022-03-08	812	844	803	808	66,300	808
2022-03-07	835	850	818	830	74,900	830
2022-03-04	890	894	860	872	95,100	872
2022-03-03	938	952	905	914	64,100	914
2022-03-02	910	930	902	923	75,600	923
2022-03-01	918	944	914	939	120,300	939
2022-02-28	882	904	859	894	91,600	894
2022-02-25	850	881	837	881	135,900	881
2022-02-24	840	844	807	812	144,600	812
2022-02-22	850	865	838	842	82,400	842
2022-02-21	848	866	842	861	69,300	861
2022-02-18	851	885	845	878	73,300	878
2022-02-17	880	890	860	866	111,200	866
2022-02-16	898	905	880	882	62,700	882
2022-02-15	885	898	862	870	97,200	870
2022-02-14	923	924	879	891	179,700	891
2022-02-10	960	968	941	962	75,900	962
2022-02-09	947	955	916	939	85,000	939
2022-02-08	910	941	900	924	109,100	924
2022-02-07	916	921	895	899	87,900	899
2022-02-04	899	917	888	915	96,400	915
2022-02-03	920	923	895	914	139,200	914
2022-02-02	890	948	890	935	137,000	935
2022-02-01	900	926	878	885	197,700	885
2022-01-31	843	877	843	871	114,800	871
2022-01-28	835	854	812	830	302,100	830
2022-01-27	887	897	825	833	230,800	833
2022-01-26	848	888	844	872	152,100	872
2022-01-25	903	916	858	861	193,200	861
2022-01-24	912	934	879	905	147,900	905
2022-01-21	905	934	903	930	156,100	930
2022-01-20	887	936	876	928	308,400	928
2022-01-19	941	957	892	899	294,400	899
2022-01-18	941	994	937	966	164,400	966
2022-01-17	935	983	923	949	271,400	949
2022-01-14	963	963	934	950	176,600	950
2022-01-13	1,001	1,007	958	963	173,100	963
2022-01-12	985	1,025	985	1,018	135,700	1,018
2022-01-11	984	1,007	972	983	200,700	983
2022-01-07	1,012	1,038	978	999	241,700	999
2022-01-06	1,032	1,044	1,002	1,017	228,500	1,017
2022-01-05	1,063	1,089	1,053	1,058	217,500	1,058
2022-01-04	1,110	1,134	1,090	1,093	204,400	1,093

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