4178 (株)Sharing Innovations 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	2,206	2,399	2,190	2,397	25,400	2,397
2021-12-29	2,206	2,230	2,198	2,229	5,600	2,229
2021-12-28	2,116	2,199	2,116	2,198	18,900	2,198
2021-12-27	2,100	2,115	2,080	2,111	19,900	2,111
2021-12-24	2,113	2,128	2,082	2,105	8,400	2,105
2021-12-23	2,130	2,160	2,093	2,093	7,600	2,093
2021-12-22	2,042	2,140	2,042	2,090	11,800	2,090
2021-12-21	2,041	2,120	2,038	2,067	12,500	2,067
2021-12-20	2,027	2,079	2,027	2,031	8,700	2,031
2021-12-17	2,051	2,057	2,013	2,028	11,300	2,028
2021-12-16	2,100	2,110	2,064	2,105	18,700	2,105
2021-12-15	2,077	2,118	2,042	2,075	6,500	2,075
2021-12-14	2,014	2,069	2,014	2,033	6,300	2,033
2021-12-13	2,128	2,140	2,031	2,064	9,200	2,064
2021-12-10	2,194	2,194	2,120	2,122	8,800	2,122
2021-12-09	2,250	2,253	2,167	2,194	11,800	2,194
2021-12-08	2,243	2,280	2,218	2,262	10,800	2,262
2021-12-07	2,127	2,200	2,093	2,193	12,800	2,193
2021-12-06	2,057	2,079	2,017	2,030	14,500	2,030
2021-12-03	2,022	2,115	2,022	2,079	11,600	2,079
2021-12-02	2,107	2,119	1,930	2,021	59,900	2,021
2021-12-01	2,150	2,161	2,066	2,129	22,300	2,129
2021-11-30	2,232	2,265	2,121	2,141	53,300	2,141
2021-11-29	2,250	2,300	2,229	2,230	22,200	2,230
2021-11-26	2,407	2,412	2,250	2,300	45,200	2,300
2021-11-25	2,525	2,529	2,402	2,417	22,000	2,417
2021-11-24	2,637	2,637	2,491	2,525	35,700	2,525
2021-11-22	2,604	2,646	2,604	2,637	6,000	2,637
2021-11-19	2,677	2,677	2,609	2,614	26,000	2,614
2021-11-18	2,638	2,695	2,605	2,680	12,800	2,680
2021-11-17	2,710	2,731	2,618	2,666	38,600	2,666
2021-11-16	2,836	2,836	2,688	2,710	31,400	2,710
2021-11-15	2,845	2,850	2,775	2,804	33,200	2,804
2021-11-12	2,951	3,090	2,951	3,065	14,800	3,065
2021-11-11	2,936	2,940	2,894	2,931	2,900	2,931
2021-11-10	2,855	2,922	2,855	2,922	4,900	2,922
2021-11-09	2,843	2,875	2,832	2,855	4,000	2,855
2021-11-08	2,888	2,889	2,815	2,823	4,500	2,823
2021-11-05	2,830	2,865	2,830	2,865	4,500	2,865
2021-11-04	2,829	2,850	2,805	2,827	3,500	2,827
2021-11-02	2,834	2,834	2,805	2,805	2,300	2,805
2021-11-01	2,808	2,834	2,808	2,813	1,800	2,813
2021-10-29	2,810	2,832	2,800	2,832	1,400	2,832
2021-10-28	2,842	2,842	2,800	2,820	3,500	2,820
2021-10-27	2,853	2,877	2,837	2,848	1,700	2,848
2021-10-26	2,804	2,897	2,804	2,893	7,800	2,893
2021-10-25	2,804	2,807	2,769	2,803	7,200	2,803
2021-10-22	2,736	2,820	2,720	2,778	15,200	2,778
2021-10-21	2,828	2,828	2,751	2,755	13,700	2,755
2021-10-20	2,915	2,915	2,815	2,847	13,100	2,847
2021-10-19	2,932	2,932	2,900	2,912	2,600	2,912
2021-10-18	2,868	2,930	2,817	2,911	13,100	2,911
2021-10-15	2,900	2,900	2,811	2,812	6,500	2,812
2021-10-14	2,817	2,860	2,769	2,776	13,700	2,776
2021-10-13	2,762	2,870	2,695	2,846	20,900	2,846
2021-10-12	2,802	2,802	2,746	2,779	4,400	2,779
2021-10-11	2,818	2,818	2,761	2,788	7,900	2,788
2021-10-08	2,772	2,805	2,746	2,783	9,000	2,783
2021-10-07	2,701	2,812	2,699	2,761	9,000	2,761
2021-10-06	2,815	2,816	2,679	2,708	27,800	2,708
2021-10-05	2,904	2,904	2,769	2,770	55,700	2,770
2021-10-04	3,050	3,050	2,876	2,919	29,900	2,919
2021-10-01	3,165	3,205	3,005	3,020	23,100	3,020
2021-09-30	3,310	3,310	3,215	3,215	17,300	3,215
2021-09-29	3,270	3,405	3,255	3,310	20,700	3,310
2021-09-28	3,335	3,420	3,250	3,385	25,100	3,385
2021-09-27	3,195	3,470	3,180	3,425	60,600	3,425
2021-09-24	3,180	3,250	3,115	3,125	26,700	3,125
2021-09-22	3,045	3,200	3,005	3,150	26,700	3,150
2021-09-21	2,950	3,020	2,934	2,999	25,000	2,999
2021-09-17	3,000	3,040	2,986	3,020	7,000	3,020
2021-09-16	3,000	3,050	2,920	3,000	14,100	3,000
2021-09-15	3,005	3,020	2,974	2,990	3,900	2,990
2021-09-14	3,020	3,050	2,985	3,020	6,100	3,020
2021-09-13	2,980	3,010	2,975	2,978	4,700	2,978
2021-09-10	2,984	3,015	2,944	2,976	6,400	2,976
2021-09-09	2,943	2,964	2,930	2,934	7,400	2,934
2021-09-08	2,949	2,974	2,930	2,943	3,700	2,943
2021-09-07	2,993	2,993	2,932	2,949	4,300	2,949
2021-09-06	3,005	3,005	2,908	2,921	14,700	2,921
2021-09-03	3,115	3,115	2,970	2,992	14,100	2,992
2021-09-02	3,210	3,210	3,040	3,115	16,500	3,115
2021-09-01	3,240	3,240	3,170	3,210	5,500	3,210
2021-08-31	3,240	3,265	3,215	3,240	14,300	3,240
2021-08-30	3,200	3,230	3,165	3,230	9,300	3,230
2021-08-27	3,200	3,240	3,160	3,190	9,900	3,190
2021-08-26	3,250	3,290	3,215	3,285	16,100	3,285
2021-08-25	3,230	3,260	3,185	3,200	7,000	3,200
2021-08-24	3,225	3,270	3,185	3,200	10,400	3,200
2021-08-23	3,185	3,220	3,165	3,200	8,000	3,200
2021-08-20	3,030	3,080	2,976	3,080	6,600	3,080
2021-08-19	3,005	3,020	2,961	3,010	5,800	3,010
2021-08-18	2,928	3,025	2,828	2,955	13,800	2,955
2021-08-17	3,170	3,170	2,928	2,928	15,000	2,928
2021-08-16	3,060	3,180	3,050	3,170	17,000	3,170
2021-08-13	2,980	3,130	2,903	3,130	17,300	3,130
2021-08-12	3,185	3,185	2,930	2,930	41,600	2,930
2021-08-11	2,877	2,935	2,824	2,893	18,000	2,893
2021-08-10	2,740	2,877	2,720	2,850	7,900	2,850
2021-08-06	2,769	2,792	2,737	2,750	2,500	2,750
2021-08-05	2,833	2,880	2,767	2,767	4,000	2,767
2021-08-04	2,865	2,870	2,745	2,807	4,000	2,807
2021-08-03	2,730	2,840	2,730	2,833	4,200	2,833
2021-08-02	2,806	2,806	2,723	2,770	10,600	2,770
2021-07-30	2,950	2,952	2,841	2,870	13,200	2,870
2021-07-29	2,995	2,995	2,950	2,951	4,200	2,951
2021-07-28	3,125	3,130	2,901	2,978	19,100	2,978
2021-07-27	3,120	3,175	3,120	3,160	2,900	3,160
2021-07-26	3,225	3,225	3,110	3,165	10,200	3,165
2021-07-21	3,370	3,370	3,205	3,225	12,800	3,225
2021-07-20	3,350	3,435	3,305	3,370	8,900	3,370
2021-07-19	3,390	3,435	3,315	3,410	11,200	3,410
2021-07-16	3,350	3,445	3,295	3,390	14,000	3,390
2021-07-15	3,450	3,450	3,280	3,315	17,900	3,315
2021-07-14	3,430	3,500	3,400	3,435	20,500	3,435
2021-07-13	3,405	3,440	3,370	3,380	10,100	3,380
2021-07-12	3,350	3,400	3,315	3,380	10,700	3,380
2021-07-09	3,095	3,350	3,095	3,350	25,000	3,350
2021-07-08	3,240	3,265	3,060	3,150	35,200	3,150
2021-07-07	3,330	3,375	3,200	3,220	67,900	3,220
2021-07-06	3,575	3,590	3,355	3,410	45,200	3,410
2021-07-05	3,630	3,765	3,405	3,575	88,600	3,575
2021-07-02	3,450	3,595	3,345	3,595	56,100	3,595
2021-07-01	3,495	3,560	3,390	3,450	40,200	3,450
2021-06-30	3,440	3,480	3,355	3,460	32,400	3,460
2021-06-29	3,335	3,400	3,300	3,395	22,200	3,395
2021-06-28	3,300	3,430	3,300	3,335	59,400	3,335
2021-06-25	3,175	3,305	3,170	3,285	35,800	3,285
2021-06-24	3,280	3,280	3,110	3,165	59,200	3,165
2021-06-23	3,245	3,320	3,220	3,290	28,100	3,290
2021-06-22	3,120	3,270	3,105	3,240	29,700	3,240
2021-06-21	2,990	3,120	2,970	3,120	23,000	3,120
2021-06-18	3,180	3,220	3,060	3,080	27,000	3,080
2021-06-17	3,075	3,150	3,025	3,140	13,000	3,140
2021-06-16	3,100	3,185	3,045	3,090	24,300	3,090
2021-06-15	3,045	3,180	3,040	3,130	20,100	3,130
2021-06-14	2,988	3,050	2,923	3,000	7,200	3,000
2021-06-11	3,090	3,090	2,906	2,993	17,900	2,993
2021-06-10	3,195	3,195	3,045	3,090	31,900	3,090
2021-06-09	3,065	3,185	3,025	3,185	64,500	3,185
2021-06-08	2,925	3,035	2,902	3,015	29,700	3,015
2021-06-07	2,887	2,931	2,863	2,910	14,200	2,910
2021-06-04	2,798	2,888	2,771	2,861	18,900	2,861
2021-06-03	2,787	2,806	2,765	2,793	4,500	2,793
2021-06-02	2,766	2,825	2,766	2,786	8,400	2,786
2021-06-01	2,824	2,832	2,745	2,752	12,600	2,752
2021-05-31	2,844	2,846	2,800	2,846	7,800	2,846
2021-05-28	2,791	2,828	2,782	2,805	11,700	2,805
2021-05-27	2,795	2,824	2,762	2,790	8,600	2,790
2021-05-26	2,745	2,849	2,745	2,812	23,400	2,812
2021-05-25	2,790	2,797	2,735	2,755	11,500	2,755
2021-05-24	2,798	2,798	2,750	2,790	8,700	2,790
2021-05-21	2,755	2,779	2,740	2,756	9,700	2,756
2021-05-20	2,674	2,772	2,639	2,747	13,500	2,747
2021-05-19	2,640	2,697	2,612	2,658	15,400	2,658
2021-05-18	2,649	2,689	2,648	2,668	14,300	2,668
2021-05-17	2,770	2,770	2,646	2,648	29,300	2,648
2021-05-14	2,800	2,800	2,748	2,770	16,900	2,770
2021-05-13	2,852	2,900	2,771	2,771	50,500	2,771
2021-05-12	2,965	2,971	2,890	2,924	31,200	2,924
2021-05-11	2,999	3,005	2,950	2,965	22,100	2,965
2021-05-10	3,010	3,030	2,957	3,000	18,200	3,000
2021-05-07	3,080	3,110	3,030	3,035	7,100	3,035
2021-05-06	3,075	3,100	3,030	3,095	8,200	3,095
2021-04-30	3,105	3,135	3,030	3,075	17,500	3,075
2021-04-28	3,050	3,150	3,030	3,110	22,300	3,110
2021-04-27	3,100	3,120	3,020	3,050	18,400	3,050
2021-04-26	3,050	3,095	3,000	3,095	20,000	3,095
2021-04-23	2,942	3,045	2,931	3,040	28,600	3,040
2021-04-22	3,055	3,075	2,964	2,970	34,700	2,970
2021-04-21	3,095	3,125	3,030	3,030	34,600	3,030
2021-04-20	3,185	3,190	3,080	3,160	22,700	3,160
2021-04-19	3,205	3,230	3,120	3,190	30,700	3,190
2021-04-16	3,355	3,375	3,185	3,190	43,800	3,190
2021-04-15	3,270	3,405	3,265	3,325	57,900	3,325
2021-04-14	3,185	3,310	3,160	3,295	52,900	3,295
2021-04-13	3,135	3,200	3,120	3,185	34,400	3,185
2021-04-12	3,170	3,170	3,080	3,130	30,900	3,130
2021-04-09	3,110	3,150	3,065	3,130	45,700	3,130
2021-04-08	3,140	3,150	3,040	3,075	47,000	3,075
2021-04-07	3,200	3,245	3,065	3,090	84,500	3,090
2021-04-06	3,390	3,390	3,200	3,220	85,700	3,220
2021-04-05	3,415	3,480	3,305	3,360	126,800	3,360
2021-04-02	3,515	3,515	3,325	3,330	115,300	3,330
2021-04-01	3,385	3,515	3,375	3,455	209,900	3,455
2021-03-31	3,275	3,410	3,275	3,315	162,200	3,315
2021-03-30	3,260	3,365	3,200	3,300	243,400	3,300
2021-03-29	3,490	3,615	3,210	3,210	343,200	3,210
2021-03-26	3,490	3,795	3,420	3,545	968,400	3,545
2021-03-25	3,880	3,970	3,385	3,420	1,496,600	3,420
2021-03-24	4,650	4,990	3,950	3,950	4,506,500	3,950

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31