7816 (株)スノーピークの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,352	2,510	2,351	2,351	411,300	2,351
2022-12-29	2,429	2,457	2,357	2,377	279,400	2,377
2022-12-28	2,449	2,487	2,414	2,439	309,200	2,439
2022-12-27	2,499	2,531	2,438	2,439	450,200	2,439
2022-12-26	2,480	2,530	2,393	2,495	820,500	2,495
2022-12-23	2,433	2,537	2,349	2,530	1,607,600	2,530
2022-12-22	2,250	2,425	2,225	2,395	933,700	2,395
2022-12-21	2,140	2,287	2,110	2,209	585,600	2,209
2022-12-20	2,203	2,269	2,146	2,158	335,200	2,158
2022-12-19	2,256	2,280	2,215	2,222	198,700	2,222
2022-12-16	2,295	2,307	2,253	2,281	423,000	2,281
2022-12-15	2,393	2,396	2,319	2,319	236,100	2,319
2022-12-14	2,399	2,400	2,314	2,379	336,700	2,379
2022-12-13	2,400	2,438	2,344	2,357	584,500	2,357
2022-12-12	2,330	2,450	2,330	2,406	922,700	2,406
2022-12-09	2,302	2,353	2,298	2,324	311,800	2,324
2022-12-08	2,348	2,364	2,302	2,332	274,000	2,332
2022-12-07	2,300	2,358	2,293	2,344	281,200	2,344
2022-12-06	2,321	2,354	2,275	2,342	508,300	2,342
2022-12-05	2,340	2,384	2,329	2,370	499,700	2,370
2022-12-02	2,343	2,363	2,328	2,333	525,500	2,333
2022-12-01	2,310	2,343	2,283	2,334	570,900	2,334
2022-11-30	2,335	2,339	2,265	2,265	792,800	2,265
2022-11-29	2,316	2,364	2,306	2,359	696,900	2,359
2022-11-28	2,295	2,342	2,290	2,317	661,800	2,317
2022-11-25	2,260	2,292	2,260	2,278	375,800	2,278
2022-11-24	2,247	2,305	2,247	2,253	673,500	2,253
2022-11-22	2,170	2,245	2,160	2,215	575,900	2,215
2022-11-21	2,203	2,210	2,159	2,167	299,900	2,167
2022-11-18	2,190	2,250	2,181	2,210	695,600	2,210
2022-11-17	2,200	2,201	2,148	2,179	690,500	2,179
2022-11-16	2,218	2,240	2,146	2,211	1,166,300	2,211
2022-11-15	1,972	2,212	1,953	2,212	2,272,100	2,212
2022-11-14	2,010	2,095	1,982	2,072	920,800	2,072
2022-11-11	1,983	2,016	1,951	2,003	677,100	2,003
2022-11-10	1,910	1,939	1,905	1,936	205,600	1,936
2022-11-09	1,937	1,954	1,913	1,932	321,100	1,932
2022-11-08	1,870	1,946	1,863	1,941	541,500	1,941
2022-11-07	1,855	1,883	1,834	1,870	254,600	1,870
2022-11-04	1,835	1,845	1,800	1,845	418,900	1,845
2022-11-02	1,886	1,887	1,850	1,852	570,400	1,852
2022-11-01	1,945	1,948	1,916	1,916	364,100	1,916
2022-10-31	1,975	1,982	1,945	1,962	280,700	1,962
2022-10-28	1,954	1,970	1,928	1,968	528,800	1,968
2022-10-27	2,006	2,009	1,941	1,983	522,500	1,983
2022-10-26	1,933	1,995	1,927	1,991	725,900	1,991
2022-10-25	1,881	1,923	1,875	1,921	479,400	1,921
2022-10-24	1,945	1,955	1,881	1,881	466,700	1,881
2022-10-21	1,850	1,936	1,850	1,897	960,800	1,897
2022-10-20	1,900	1,900	1,850	1,850	854,900	1,850
2022-10-19	1,975	1,998	1,911	1,916	990,000	1,916
2022-10-18	2,041	2,048	1,992	1,992	846,100	1,992
2022-10-17	2,097	2,097	2,020	2,027	931,100	2,027
2022-10-14	2,108	2,157	2,104	2,140	415,500	2,140
2022-10-13	2,162	2,180	2,115	2,115	325,000	2,115
2022-10-12	2,209	2,235	2,166	2,183	375,400	2,183
2022-10-11	2,126	2,223	2,085	2,217	471,300	2,217
2022-10-07	2,154	2,176	2,123	2,151	312,300	2,151
2022-10-06	2,230	2,250	2,194	2,194	358,500	2,194
2022-10-05	2,230	2,238	2,178	2,231	380,500	2,231
2022-10-04	2,193	2,221	2,163	2,181	356,900	2,181
2022-10-03	2,190	2,204	2,130	2,160	212,400	2,160
2022-09-30	2,196	2,219	2,159	2,195	355,700	2,195
2022-09-29	2,290	2,294	2,230	2,246	358,000	2,246
2022-09-28	2,215	2,260	2,171	2,255	575,500	2,255
2022-09-27	2,275	2,275	2,207	2,221	423,600	2,221
2022-09-26	2,207	2,303	2,170	2,276	1,078,600	2,276
2022-09-22	2,122	2,288	2,115	2,202	1,069,300	2,202
2022-09-21	2,190	2,200	2,123	2,169	366,600	2,169
2022-09-20	2,270	2,280	2,186	2,214	580,600	2,214
2022-09-16	2,100	2,216	2,100	2,213	1,142,100	2,213
2022-09-15	2,165	2,167	2,094	2,094	419,200	2,094
2022-09-14	2,080	2,130	2,077	2,115	427,500	2,115
2022-09-13	2,203	2,203	2,153	2,156	363,600	2,156
2022-09-12	2,185	2,243	2,160	2,203	749,900	2,203
2022-09-09	2,098	2,155	2,080	2,155	515,500	2,155
2022-09-08	2,100	2,119	2,051	2,081	512,600	2,081
2022-09-07	2,132	2,139	2,069	2,081	463,900	2,081
2022-09-06	2,151	2,195	2,132	2,136	404,500	2,136
2022-09-05	2,187	2,190	2,151	2,151	259,200	2,151
2022-09-02	2,185	2,199	2,150	2,187	576,300	2,187
2022-09-01	2,153	2,219	2,150	2,219	457,400	2,219
2022-08-31	2,173	2,193	2,150	2,184	578,500	2,184
2022-08-30	2,240	2,243	2,193	2,195	540,700	2,195
2022-08-29	2,220	2,250	2,200	2,221	808,700	2,221
2022-08-26	2,295	2,295	2,265	2,267	383,200	2,267
2022-08-25	2,262	2,279	2,261	2,268	525,700	2,268
2022-08-24	2,302	2,316	2,275	2,275	416,900	2,275
2022-08-23	2,285	2,319	2,271	2,316	436,100	2,316
2022-08-22	2,295	2,302	2,261	2,302	690,100	2,302
2022-08-19	2,372	2,372	2,305	2,318	1,003,200	2,318
2022-08-18	2,350	2,377	2,330	2,354	1,083,600	2,354
2022-08-17	2,365	2,388	2,337	2,350	1,535,100	2,350
2022-08-16	2,312	2,350	2,309	2,341	1,481,500	2,341
2022-08-15	2,244	2,400	2,244	2,338	4,910,200	2,338
2022-08-12	2,587	2,746	2,586	2,744	2,125,900	2,744
2022-08-10	2,580	2,581	2,504	2,509	1,120,200	2,509
2022-08-09	2,651	2,651	2,571	2,605	976,200	2,605
2022-08-08	2,699	2,699	2,602	2,649	868,700	2,649
2022-08-05	2,746	2,770	2,703	2,705	720,900	2,705
2022-08-04	2,671	2,820	2,649	2,791	1,554,800	2,791
2022-08-03	2,634	2,665	2,603	2,650	603,800	2,650
2022-08-02	2,751	2,766	2,617	2,627	846,100	2,627
2022-08-01	2,660	2,785	2,647	2,768	1,253,700	2,768
2022-07-29	2,586	2,655	2,564	2,655	726,400	2,655
2022-07-28	2,581	2,596	2,548	2,596	637,900	2,596
2022-07-27	2,634	2,660	2,562	2,563	665,800	2,563
2022-07-26	2,590	2,650	2,581	2,646	497,100	2,646
2022-07-25	2,560	2,662	2,560	2,616	852,500	2,616
2022-07-22	2,519	2,580	2,503	2,570	634,900	2,570
2022-07-21	2,499	2,542	2,493	2,521	601,700	2,521
2022-07-20	2,557	2,558	2,491	2,497	616,000	2,497
2022-07-19	2,506	2,545	2,491	2,507	539,500	2,507
2022-07-15	2,589	2,597	2,490	2,504	1,312,300	2,504
2022-07-14	2,612	2,650	2,553	2,616	1,562,300	2,616
2022-07-13	2,712	2,770	2,657	2,738	869,500	2,738
2022-07-12	2,639	2,700	2,614	2,700	713,400	2,700
2022-07-11	2,744	2,745	2,633	2,660	1,048,400	2,660
2022-07-08	2,522	2,690	2,521	2,679	1,684,400	2,679
2022-07-07	2,450	2,496	2,426	2,459	538,400	2,459
2022-07-06	2,599	2,622	2,453	2,473	845,400	2,473
2022-07-05	2,615	2,707	2,584	2,590	937,900	2,590
2022-07-04	2,632	2,634	2,546	2,584	760,900	2,584
2022-07-01	2,687	2,732	2,562	2,592	1,011,000	2,592
2022-06-30	2,665	2,813	2,651	2,714	1,119,800	2,714
2022-06-29	2,622	2,680	2,586	2,669	516,000	2,669
2022-06-28	2,640	2,697	2,617	2,679	487,300	2,679
2022-06-27	2,702	2,710	2,582	2,690	636,000	2,690
2022-06-24	2,480	2,665	2,477	2,652	974,000	2,652
2022-06-23	2,540	2,647	2,484	2,505	868,800	2,505
2022-06-22	2,727	2,758	2,540	2,545	1,248,000	2,545
2022-06-21	2,559	2,713	2,530	2,709	1,233,400	2,709
2022-06-20	2,622	2,630	2,477	2,509	1,042,500	2,509
2022-06-17	2,392	2,540	2,380	2,478	833,700	2,478
2022-06-16	2,497	2,575	2,464	2,476	1,059,300	2,476
2022-06-15	2,400	2,447	2,368	2,410	789,400	2,410
2022-06-14	2,471	2,483	2,367	2,400	1,793,200	2,400
2022-06-13	2,684	2,718	2,565	2,589	1,028,900	2,589
2022-06-10	2,803	2,804	2,718	2,784	793,800	2,784
2022-06-09	2,749	2,868	2,732	2,849	1,340,300	2,849
2022-06-08	2,745	2,774	2,687	2,732	991,000	2,732
2022-06-07	2,700	2,803	2,634	2,763	1,317,100	2,763
2022-06-06	2,544	2,666	2,530	2,660	824,300	2,660
2022-06-03	2,630	2,669	2,533	2,548	1,166,900	2,548
2022-06-02	2,690	2,707	2,582	2,628	1,266,000	2,628
2022-06-01	2,765	2,769	2,661	2,686	1,916,000	2,686
2022-05-31	2,650	2,809	2,637	2,754	3,031,400	2,754
2022-05-30	2,637	2,729	2,595	2,683	3,357,500	2,683
2022-05-27	2,518	2,595	2,462	2,587	2,648,100	2,587
2022-05-26	2,356	2,470	2,340	2,461	1,584,500	2,461
2022-05-25	2,325	2,370	2,286	2,355	1,033,400	2,355
2022-05-24	2,349	2,431	2,326	2,374	1,650,400	2,374
2022-05-23	2,280	2,352	2,237	2,344	1,715,200	2,344
2022-05-20	2,361	2,371	2,241	2,257	2,463,400	2,257
2022-05-19	2,230	2,363	2,220	2,359	1,801,400	2,359
2022-05-18	2,343	2,345	2,245	2,320	1,999,100	2,320
2022-05-17	2,293	2,336	2,235	2,304	2,187,000	2,304
2022-05-16	2,350	2,519	2,224	2,312	6,788,000	2,312
2022-05-13	2,079	2,138	2,051	2,133	1,453,400	2,133
2022-05-12	2,048	2,094	2,035	2,039	1,121,800	2,039
2022-05-11	2,114	2,129	2,015	2,098	1,688,300	2,098
2022-05-10	2,143	2,177	2,071	2,155	1,986,700	2,155
2022-05-09	2,253	2,278	2,183	2,193	1,120,000	2,193
2022-05-06	2,264	2,328	2,260	2,283	2,197,400	2,283
2022-05-02	2,376	2,379	2,251	2,264	2,743,500	2,264
2022-04-28	2,427	2,450	2,351	2,417	1,806,100	2,417
2022-04-27	2,525	2,551	2,449	2,463	1,790,000	2,463
2022-04-26	2,575	2,626	2,506	2,611	1,427,600	2,611
2022-04-25	2,501	2,565	2,473	2,525	1,908,600	2,525
2022-04-22	2,721	2,740	2,529	2,570	3,641,600	2,570
2022-04-21	2,728	2,784	2,712	2,763	2,801,600	2,763
2022-04-20	2,731	2,745	2,680	2,714	2,209,400	2,714
2022-04-19	2,741	2,805	2,701	2,706	2,798,800	2,706
2022-04-18	2,784	2,825	2,713	2,754	2,941,900	2,754
2022-04-15	2,742	2,813	2,685	2,758	5,362,900	2,758
2022-04-14	2,900	2,912	2,668	2,692	5,560,100	2,692
2022-04-13	3,030	3,175	3,030	3,160	1,054,600	3,160
2022-04-12	2,983	3,035	2,926	2,951	1,177,600	2,951
2022-04-11	3,050	3,130	2,985	3,035	812,500	3,035
2022-04-08	3,145	3,145	3,030	3,090	1,059,900	3,090
2022-04-07	3,100	3,160	3,060	3,160	884,000	3,160
2022-04-06	3,145	3,240	3,110	3,145	992,900	3,145
2022-04-05	3,220	3,255	3,130	3,190	1,017,200	3,190
2022-04-04	3,280	3,355	3,195	3,225	964,300	3,225
2022-04-01	3,285	3,350	3,200	3,295	1,266,300	3,295
2022-03-31	3,495	3,500	3,290	3,305	2,235,200	3,305
2022-03-30	3,520	3,590	3,410	3,565	1,269,900	3,565
2022-03-29	3,485	3,550	3,425	3,465	1,332,500	3,465
2022-03-28	3,385	3,425	3,290	3,420	1,245,300	3,420
2022-03-25	3,385	3,430	3,300	3,415	1,294,200	3,415
2022-03-24	3,350	3,515	3,325	3,420	1,813,800	3,420
2022-03-23	3,580	3,630	3,365	3,380	2,437,000	3,380
2022-03-22	3,465	3,580	3,320	3,450	3,226,700	3,450
2022-03-18	3,150	3,435	3,150	3,435	6,347,500	3,435
2022-03-17	2,870	3,170	2,823	3,100	6,010,700	3,100
2022-03-16	2,893	2,906	2,615	2,775	6,990,200	2,775
2022-03-15	2,625	2,927	2,615	2,861	4,665,700	2,861
2022-03-14	2,832	2,875	2,589	2,601	2,683,400	2,601
2022-03-11	2,891	2,907	2,753	2,789	3,054,200	2,789
2022-03-10	2,862	2,940	2,810	2,919	4,135,000	2,919
2022-03-09	2,584	2,826	2,583	2,789	4,782,200	2,789
2022-03-08	2,481	2,640	2,369	2,559	3,718,600	2,559
2022-03-07	2,616	2,635	2,450	2,515	2,913,300	2,515
2022-03-04	2,942	2,962	2,670	2,695	3,651,900	2,695
2022-03-03	2,843	2,994	2,834	2,938	3,465,700	2,938
2022-03-02	2,799	2,873	2,770	2,800	2,268,800	2,800
2022-03-01	2,819	2,847	2,690	2,799	3,011,000	2,799
2022-02-28	2,830	2,906	2,760	2,792	3,621,200	2,792
2022-02-25	2,728	2,864	2,727	2,857	3,734,100	2,857
2022-02-24	2,615	2,689	2,565	2,634	3,026,000	2,634
2022-02-22	2,499	2,675	2,485	2,657	4,412,200	2,657
2022-02-21	2,466	2,615	2,451	2,549	4,226,600	2,549
2022-02-18	2,701	2,719	2,512	2,521	5,538,800	2,521
2022-02-17	2,893	2,966	2,748	2,760	5,139,000	2,760
2022-02-16	2,888	3,120	2,658	2,843	11,707,700	2,843
2022-02-15	2,791	2,791	2,791	2,791	164,800	2,791
2022-02-14	2,341	2,394	2,291	2,291	1,851,600	2,291
2022-02-10	2,413	2,450	2,340	2,367	845,900	2,367
2022-02-09	2,330	2,385	2,300	2,365	832,100	2,365
2022-02-08	2,308	2,338	2,259	2,305	1,012,700	2,305
2022-02-07	2,360	2,365	2,256	2,308	1,060,400	2,308
2022-02-04	2,358	2,395	2,292	2,372	966,800	2,372
2022-02-03	2,362	2,409	2,302	2,362	1,350,200	2,362
2022-02-02	2,339	2,439	2,304	2,426	1,402,000	2,426
2022-02-01	2,335	2,394	2,266	2,289	1,838,000	2,289
2022-01-31	2,225	2,332	2,204	2,316	1,699,200	2,316
2022-01-28	2,203	2,235	2,071	2,213	2,342,200	2,213
2022-01-27	2,304	2,325	2,165	2,170	2,401,500	2,170
2022-01-26	2,238	2,355	2,201	2,321	1,820,200	2,321
2022-01-25	2,337	2,359	2,229	2,258	1,875,500	2,258
2022-01-24	2,262	2,354	2,194	2,336	2,615,400	2,336
2022-01-21	2,330	2,345	2,242	2,312	2,481,100	2,312
2022-01-20	2,380	2,425	2,360	2,364	2,242,400	2,364
2022-01-19	2,395	2,448	2,350	2,380	3,129,700	2,380
2022-01-18	2,222	2,450	2,222	2,425	6,736,600	2,425
2022-01-17	2,719	2,735	2,320	2,320	8,699,600	2,320
2022-01-14	3,015	3,070	2,918	3,020	2,057,900	3,020
2022-01-13	3,135	3,210	3,015	3,060	2,469,800	3,060
2022-01-12	2,980	3,195	2,916	3,195	2,892,300	3,195
2022-01-11	2,787	3,040	2,770	2,953	3,139,600	2,953
2022-01-07	2,879	2,944	2,836	2,865	1,444,800	2,865
2022-01-06	2,911	2,969	2,856	2,889	2,189,800	2,889
2022-01-05	3,035	3,090	2,947	2,961	2,112,000	2,961
2022-01-04	3,175	3,205	3,050	3,065	1,306,700	3,065

分割・併合履歴： [2021-11-29]1株→2株 [2017-11-28]1株→2株 [2015-06-26]1株→4株

2025年04月
日	月	火	水	木	金	土
« 03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

7816 (株)スノーピーク の時系列データ [2022年度]

7816 (株)スノーピークの時系列データ [2022年度]