1. HOME >
  2. 株価時系列 >
  3. 3131 >
  4. 2016年

3131 シンデン・ハイテックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3601,3851,3551,3851,2001,385
2016-12-291,3991,3991,3561,3591,4001,359
2016-12-281,3781,3901,3581,3902,2001,390
2016-12-271,3401,3781,3401,3516,1001,351
2016-12-261,3971,3971,3351,3407,2001,340
2016-12-221,4001,4001,3581,3675,4001,367
2016-12-211,4051,4101,3991,4008,6001,400
2016-12-201,4021,4101,3911,4024,8001,402
2016-12-191,4091,4271,4001,4025,5001,402
2016-12-161,4071,4201,4071,4093,7001,409
2016-12-151,4271,4271,4061,4074,0001,407
2016-12-141,4341,4341,4181,4272,8001,427
2016-12-131,4421,4421,4101,4345,2001,434
2016-12-121,4501,4531,4301,4425,7001,442
2016-12-091,4531,4681,4331,4348,2001,434
2016-12-081,4871,4871,4801,4804,3001,480
2016-12-071,4921,4921,4811,4875,1001,487
2016-12-061,5151,5151,4751,49214,0001,492
2016-12-051,4501,5141,4501,50215,8001,502
2016-12-021,4381,4511,4211,44110,3001,441
2016-12-011,4361,4681,4211,44713,6001,447
2016-11-301,4191,4301,4151,4304,8001,430
2016-11-291,4171,4301,4031,41910,8001,419
2016-11-281,4281,4301,3861,41714,0001,417
2016-11-251,4231,4391,3821,39829,1001,398
2016-11-241,5151,5201,4321,43673,9001,436
2016-11-221,3061,6021,3061,602119,9001,602
2016-11-211,3001,3081,3001,3023,1001,302
2016-11-181,2911,3111,2911,3004,1001,300
2016-11-171,2881,2981,2831,2911,9001,291
2016-11-161,2751,2951,2751,2882,0001,288
2016-11-151,2701,2811,2701,2754,9001,275
2016-11-141,2451,2801,2451,2702,8001,270
2016-11-111,2451,2741,2451,2704,3001,270
2016-11-101,2071,2451,2071,2456,1001,245
2016-11-091,2511,2551,1751,2005,2001,200
2016-11-081,2461,2491,2421,2461,8001,246
2016-11-071,2441,2791,2411,2462,9001,246
2016-11-041,2591,2591,2391,2442,3001,244
2016-11-021,2701,2721,2591,2592,5001,259
2016-11-011,2801,2991,2701,2878,5001,287
2016-10-311,2991,2991,2881,2997001,299
2016-10-281,2991,3251,2801,2996,1001,299
2016-10-271,3001,3151,2901,29910,0001,299
2016-10-261,3001,3091,2891,3015,9001,301
2016-10-251,3401,3401,2971,3193,0001,319
2016-10-241,3391,3401,3141,3203,6001,320
2016-10-211,3451,3451,3201,3398001,339
2016-10-201,3111,3351,3111,3311,9001,331
2016-10-191,3101,3351,3101,3354,9001,335
2016-10-171,3061,3111,3041,3111,0001,311
2016-10-131,3111,3251,3111,3253001,325
2016-10-121,3141,3281,3101,3111,3001,311
2016-10-111,3301,3301,3191,3253,3001,325
2016-10-071,3261,3351,3161,3162,4001,316
2016-10-061,3271,3391,3191,3262,6001,326
2016-10-051,3551,3551,3251,3272,4001,327
2016-10-041,3191,3431,3191,3281,1001,328
2016-10-031,3461,3531,3241,3456001,345
2016-09-301,3001,3411,2991,3322,0001,332
2016-09-291,3331,3331,3181,3182001,318
2016-09-281,3091,3191,3091,3192001,319
2016-09-271,3391,3391,3391,3391001,339
2016-09-261,3531,3561,3251,3562,1001,356
2016-09-231,3391,3491,3201,3495,4001,349
2016-09-211,3411,3451,3391,3392,2001,339
2016-09-201,3401,3431,3101,3394,0001,339
2016-09-161,3271,3401,2961,3408,8001,340
2016-09-151,3111,3351,3111,3305,5001,330
2016-09-141,3011,3161,3011,3112,7001,311
2016-09-131,3081,3101,3031,3093,0001,309
2016-09-121,3101,3101,3001,3072,3001,307
2016-09-091,3051,3101,2961,3102,7001,310
2016-09-081,3051,3101,2991,3051,9001,305
2016-09-071,3051,3051,2921,2922,6001,292
2016-09-061,2951,3101,2721,28718,6001,287
2016-09-051,2841,3001,2831,2903,0001,290
2016-09-021,2781,2821,2771,2825001,282
2016-09-011,2831,2831,2781,2789001,278
2016-08-311,2651,2761,2651,2767001,276
2016-08-301,2531,2651,2531,2654,7001,265
2016-08-291,2761,2771,2581,2587,4001,258
2016-08-261,2851,2851,2661,2752,6001,275
2016-08-251,2981,2981,2821,2853,1001,285
2016-08-241,3051,3051,2851,2852,2001,285
2016-08-231,3051,3051,2851,3051,4001,305
2016-08-221,2801,3051,2801,3051,5001,305
2016-08-191,2801,2951,2801,2808001,280
2016-08-181,2811,2991,2811,2851,6001,285
2016-08-171,2741,2901,2711,2801,0001,280
2016-08-161,2601,2731,2601,2611,4001,261
2016-08-151,2601,2871,2601,2663,2001,266
2016-08-121,2871,2951,2651,2778001,277
2016-08-101,2851,3051,2851,2871,0001,287
2016-08-091,2541,2991,2541,29511,1001,295
2016-08-081,3121,3501,3091,3448,6001,344
2016-08-051,3191,3191,3021,3025001,302
2016-08-041,3241,3241,3061,3061,0001,306
2016-08-031,2901,3101,2901,3108001,310
2016-08-021,3051,3281,3001,3041,5001,304
2016-08-011,3001,3001,2911,2928001,292
2016-07-291,3011,3161,3011,3011,0001,301
2016-07-281,3071,3151,3061,3155001,315
2016-07-271,3101,3281,3071,3172,1001,317
2016-07-261,2851,3201,2851,3051,2001,305
2016-07-251,3331,3341,2731,3006,3001,300
2016-07-221,3001,3191,2911,3142,1001,314
2016-07-211,3001,3091,3001,3095,5001,309
2016-07-201,3051,3051,3011,3041,1001,304
2016-07-191,3231,3231,3001,3027,5001,302
2016-07-151,2501,3191,2501,29311,5001,293
2016-07-141,3011,3591,3011,3433,0001,343
2016-07-131,3031,3191,2941,3052,2001,305
2016-07-121,2721,2891,2701,2892,6001,289
2016-07-111,3001,3151,2901,2961,1001,296
2016-07-081,3001,3001,2701,3003,1001,300
2016-07-071,3081,3091,2981,2985001,298
2016-07-061,3471,3471,2801,3092,0001,309
2016-07-051,3601,3611,3141,3474,0001,347
2016-07-041,3891,3891,3531,3659,5001,365
2016-07-011,2231,4761,1501,39750,6001,397
2016-06-301,2231,2281,1831,2233,8001,223
2016-06-291,1251,1701,1201,1337,3001,133
2016-06-281,0751,1071,0601,1063,6001,106
2016-06-271,0791,1301,0401,0809,0001,080
2016-06-241,2151,2151,0501,0758,1001,075
2016-06-231,2261,2281,2101,2151,3001,215
2016-06-221,2201,2391,2091,2391,5001,239
2016-06-211,2241,2531,2171,2211,3001,221
2016-06-201,2151,2571,2131,2163,2001,216
2016-06-171,2401,2611,2201,2203,3001,220
2016-06-161,2911,3001,2041,3005,4001,300
2016-06-151,2711,3051,2531,3054,5001,305
2016-06-141,3491,4401,2711,27123,5001,271
2016-06-131,3471,3751,3231,3234,3001,323
2016-06-101,3491,3491,3271,3342,4001,334
2016-06-091,3461,3581,3221,3348,2001,334
2016-06-081,3991,3991,3701,3753,2001,375
2016-06-071,3291,3721,3291,3603,3001,360
2016-06-061,3471,3551,3261,3322,4001,332
2016-06-031,3641,4001,3401,34616,8001,346
2016-06-021,3701,3751,3551,3603,3001,360
2016-06-011,3901,4091,3801,3862,4001,386
2016-05-311,4101,4451,4001,4035,5001,403
2016-05-301,4011,4171,3551,4092,6001,409
2016-05-261,4101,4371,4031,4082,1001,408
2016-05-251,4401,4401,4101,4101,3001,410
2016-05-241,3881,4251,3881,4192,9001,419
2016-05-231,3761,3951,3571,3752,2001,375
2016-05-201,3851,3891,3551,3709,0001,370
2016-05-191,3901,3951,3861,3908001,390
2016-05-181,4001,4001,3871,3905,3001,390
2016-05-171,4141,4141,4041,4055,0001,405
2016-05-161,4801,4801,4291,4298,9001,429
2016-05-131,5121,5121,4951,4952,6001,495
2016-05-121,6611,6611,4801,51216,1001,512
2016-05-111,4901,5251,4701,4717,0001,471
2016-05-101,5251,5251,4111,46519,2001,465
2016-05-091,6111,6241,6081,6152,9001,615
2016-05-061,5811,6051,5811,6052,3001,605
2016-05-021,5411,5781,5411,5782,3001,578
2016-04-281,6341,6401,5711,5916,6001,591
2016-04-271,6061,6131,6051,6101,0001,610
2016-04-261,6111,6351,6081,6083,1001,608
2016-04-251,6601,6601,6001,6043,3001,604
2016-04-221,6101,6261,6001,6008001,600
2016-04-211,6001,6201,5931,6122,0001,612
2016-04-201,6151,6201,5861,5862,8001,586
2016-04-191,6191,6191,5851,5851,7001,585
2016-04-181,5601,6171,5601,5832,9001,583
2016-04-151,5821,6001,5821,6001,1001,600
2016-04-141,6011,6111,5771,5951,8001,595
2016-04-131,5751,5761,5751,5757001,575
2016-04-121,6091,6091,5691,5691,1001,569
2016-04-111,5801,5981,5211,5971,5001,597
2016-04-081,4811,5591,4811,5502,5001,550
2016-04-071,4971,4991,4851,4881,2001,488
2016-04-061,5011,5011,4801,4851,8001,485
2016-04-051,5451,5651,5011,5014,2001,501
2016-04-041,6111,6111,5451,5642,7001,564
2016-04-011,6281,6281,5821,6282,4001,628
2016-03-311,6511,6551,6451,6452,7001,645
2016-03-301,6811,7031,6611,6617,6001,661
2016-03-291,6981,7101,6641,7106,0001,710
2016-03-281,7811,7841,7251,7524,1001,752
2016-03-251,6881,7901,6881,7419,3001,741
2016-03-241,6871,7201,6871,7024,2001,702
2016-03-231,6721,6841,6711,6812,1001,681
2016-03-221,6631,6771,6571,6655,5001,665
2016-03-181,6691,6901,6511,6625,8001,662
2016-03-171,7211,7491,6601,6696,2001,669
2016-03-161,7411,7411,7131,7184,0001,718
2016-03-151,7951,8001,7051,7598,8001,759
2016-03-141,8481,8581,7581,79517,7001,795
2016-03-111,6321,9701,6321,84970,9001,849
2016-03-101,5851,6191,5821,5923,0001,592
2016-03-091,5761,6071,5761,5821,3001,582
2016-03-081,6101,6511,5871,5874,4001,587
2016-03-071,5991,6051,5901,5902,4001,590
2016-03-041,5801,5851,5631,5755,1001,575
2016-03-031,5711,5831,5551,5644,3001,564
2016-03-021,5401,5751,5401,5542,4001,554
2016-03-011,5301,5501,5251,5291,1001,529
2016-02-291,5381,5781,5271,5271,3001,527
2016-02-261,5251,5321,5251,5266001,526
2016-02-251,5741,5781,5011,5202,4001,520
2016-02-241,5501,5601,5201,5301,8001,530
2016-02-231,6001,6001,5221,5501,9001,550
2016-02-221,5201,5511,5151,5492,9001,549
2016-02-191,5201,5201,4861,5161,8001,516
2016-02-181,6001,6001,5601,5608001,560
2016-02-171,5101,5221,5101,5221,0001,522
2016-02-161,4871,5731,4871,5692,6001,569
2016-02-151,4601,5431,4171,5395,9001,539
2016-02-121,4301,4601,3851,4138,8001,413
2016-02-101,7191,7211,5721,6208,8001,620
2016-02-091,7301,7591,6851,7195,0001,719
2016-02-081,7141,7471,7001,7355,3001,735
2016-02-051,7501,7551,7101,7145,4001,714
2016-02-041,7811,8201,7291,7553,4001,755
2016-02-031,8031,8231,7921,8053,0001,805
2016-02-021,8061,8281,8041,8233,2001,823
2016-02-011,8401,8551,8011,8092,9001,809
2016-01-291,8351,8381,8001,8002,4001,800
2016-01-281,8161,8351,8041,8103,2001,810
2016-01-271,7781,8251,7771,8182,9001,818
2016-01-261,7881,8071,7711,7781,6001,778
2016-01-251,7851,8401,7601,8104,4001,810
2016-01-221,7301,7891,7161,78510,4001,785
2016-01-211,8171,8361,7201,7706,3001,770
2016-01-201,8601,8601,8001,8173,8001,817
2016-01-191,7801,8401,7791,8405,3001,840
2016-01-181,7501,8251,7001,77311,5001,773
2016-01-151,8181,8851,8181,8852,9001,885
2016-01-141,8091,8491,8021,8395,0001,839
2016-01-131,8991,9251,8801,8923,8001,892
2016-01-121,9501,9911,7341,93910,9001,939
2016-01-081,8731,9791,8731,9514,0001,951
2016-01-071,8901,9701,8901,9002,5001,900
2016-01-062,0162,0181,8651,9307,3001,930
2016-01-051,9822,0501,9782,0163,6002,016
2016-01-041,9662,0761,9661,9924,3001,992

分割・併合履歴 ： [2015-08-27]1株→2株