3131 シンデン・ハイテックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,729	2,737	2,676	2,724	6,800	2,724
2023-12-28	2,720	2,729	2,687	2,703	5,300	2,703
2023-12-27	2,703	2,765	2,681	2,732	8,500	2,732
2023-12-26	2,747	2,761	2,678	2,740	10,200	2,740
2023-12-25	2,666	2,730	2,621	2,730	8,800	2,730
2023-12-22	2,757	2,757	2,658	2,666	13,400	2,666
2023-12-21	2,644	2,770	2,569	2,760	17,500	2,760
2023-12-20	2,490	2,655	2,490	2,654	16,100	2,654
2023-12-19	2,571	2,578	2,468	2,495	14,700	2,495
2023-12-18	2,321	2,518	2,318	2,502	34,500	2,502
2023-12-15	2,285	2,333	2,285	2,333	4,400	2,333
2023-12-14	2,352	2,352	2,291	2,291	5,300	2,291
2023-12-13	2,299	2,369	2,290	2,350	6,400	2,350
2023-12-12	2,289	2,298	2,282	2,291	2,400	2,291
2023-12-11	2,300	2,310	2,272	2,290	5,000	2,290
2023-12-08	2,318	2,318	2,275	2,282	4,000	2,282
2023-12-07	2,329	2,329	2,285	2,290	3,000	2,290
2023-12-06	2,276	2,320	2,276	2,320	5,400	2,320
2023-12-05	2,301	2,309	2,275	2,288	6,500	2,288
2023-12-04	2,330	2,338	2,300	2,319	2,500	2,319
2023-12-01	2,350	2,350	2,318	2,326	2,600	2,326
2023-11-30	2,356	2,370	2,290	2,366	12,900	2,366
2023-11-29	2,390	2,431	2,350	2,380	8,100	2,380
2023-11-28	2,450	2,476	2,360	2,386	11,800	2,386
2023-11-27	2,421	2,515	2,409	2,425	18,500	2,425
2023-11-24	2,272	2,397	2,272	2,383	11,400	2,383
2023-11-22	2,268	2,290	2,262	2,275	3,700	2,275
2023-11-21	2,284	2,284	2,257	2,268	5,300	2,268
2023-11-20	2,236	2,271	2,236	2,262	4,800	2,262
2023-11-17	2,211	2,240	2,211	2,236	2,900	2,236
2023-11-16	2,209	2,215	2,191	2,212	3,200	2,212
2023-11-15	2,205	2,210	2,190	2,210	2,200	2,210
2023-11-14	2,219	2,219	2,190	2,205	3,400	2,205
2023-11-13	2,221	2,248	2,219	2,219	1,900	2,219
2023-11-10	2,160	2,221	2,144	2,219	5,700	2,219
2023-11-09	2,160	2,177	2,130	2,158	6,200	2,158
2023-11-08	2,189	2,189	2,166	2,166	2,100	2,166
2023-11-07	2,172	2,190	2,172	2,189	1,700	2,189
2023-11-06	2,193	2,194	2,175	2,180	5,100	2,180
2023-11-02	2,194	2,196	2,162	2,191	5,600	2,191
2023-11-01	2,185	2,198	2,181	2,194	1,300	2,194
2023-10-31	2,180	2,209	2,160	2,174	1,200	2,174
2023-10-30	2,171	2,207	2,167	2,167	6,400	2,167
2023-10-27	2,204	2,221	2,193	2,221	900	2,221
2023-10-26	2,219	2,219	2,186	2,215	1,000	2,215
2023-10-25	2,227	2,234	2,214	2,216	2,100	2,216
2023-10-24	2,265	2,265	2,180	2,234	2,700	2,234
2023-10-23	2,256	2,278	2,234	2,278	2,000	2,278
2023-10-20	2,248	2,271	2,225	2,260	2,600	2,260
2023-10-19	2,290	2,290	2,220	2,249	2,000	2,249
2023-10-18	2,245	2,270	2,235	2,270	1,600	2,270
2023-10-17	2,234	2,247	2,205	2,243	2,700	2,243
2023-10-16	2,191	2,240	2,163	2,224	4,000	2,224
2023-10-13	2,285	2,301	2,249	2,258	4,900	2,258
2023-10-12	2,247	2,285	2,247	2,285	2,600	2,285
2023-10-11	2,279	2,279	2,250	2,256	1,700	2,256
2023-10-10	2,232	2,300	2,228	2,279	4,600	2,279
2023-10-06	2,200	2,236	2,200	2,221	2,500	2,221
2023-10-05	2,144	2,194	2,144	2,194	6,100	2,194
2023-10-04	2,201	2,217	2,125	2,150	14,900	2,150
2023-10-03	2,321	2,321	2,247	2,250	12,500	2,250
2023-10-02	2,330	2,350	2,315	2,348	4,100	2,348
2023-09-29	2,351	2,351	2,308	2,329	10,800	2,329
2023-09-28	2,346	2,372	2,342	2,351	1,200	2,351
2023-09-27	2,350	2,350	2,336	2,346	1,400	2,346
2023-09-26	2,339	2,355	2,326	2,350	2,500	2,350
2023-09-25	2,360	2,360	2,321	2,351	3,900	2,351
2023-09-22	2,353	2,353	2,310	2,344	5,900	2,344
2023-09-21	2,379	2,388	2,362	2,362	3,100	2,362
2023-09-20	2,387	2,391	2,361	2,379	3,700	2,379
2023-09-19	2,326	2,387	2,320	2,387	9,500	2,387
2023-09-15	2,354	2,374	2,308	2,333	15,700	2,333
2023-09-14	2,339	2,381	2,301	2,354	6,100	2,354
2023-09-13	2,355	2,355	2,320	2,337	5,800	2,337
2023-09-12	2,336	2,367	2,336	2,355	7,200	2,355
2023-09-11	2,324	2,324	2,293	2,324	4,400	2,324
2023-09-08	2,350	2,350	2,256	2,282	12,000	2,282
2023-09-07	2,316	2,386	2,302	2,302	18,200	2,302
2023-09-06	2,285	2,323	2,285	2,318	14,800	2,318
2023-09-05	2,298	2,314	2,285	2,285	7,000	2,285
2023-09-04	2,268	2,299	2,225	2,299	15,500	2,299
2023-09-01	2,227	2,243	2,220	2,223	10,700	2,223
2023-08-31	2,246	2,272	2,227	2,230	11,100	2,230
2023-08-30	2,272	2,290	2,240	2,254	14,300	2,254
2023-08-29	2,264	2,293	2,233	2,272	25,100	2,272
2023-08-28	2,293	2,329	2,255	2,277	15,400	2,277
2023-08-25	2,275	2,320	2,253	2,286	15,200	2,286
2023-08-24	2,181	2,323	2,180	2,265	28,400	2,265
2023-08-23	2,160	2,178	2,147	2,178	8,800	2,178
2023-08-22	2,177	2,177	2,146	2,160	5,700	2,160
2023-08-21	2,170	2,185	2,145	2,146	6,600	2,146
2023-08-18	2,169	2,208	2,155	2,170	7,800	2,170
2023-08-17	2,194	2,248	2,091	2,170	20,400	2,170
2023-08-16	2,110	2,270	2,108	2,198	30,400	2,198
2023-08-15	2,176	2,176	2,080	2,108	38,200	2,108
2023-08-14	2,242	2,244	2,142	2,142	41,400	2,142
2023-08-10	2,140	2,264	2,115	2,251	135,000	2,251
2023-08-09	2,490	2,490	2,490	2,490	7,600	2,490
2023-08-08	2,980	3,000	2,955	2,990	11,500	2,990
2023-08-07	2,988	2,988	2,950	2,952	3,300	2,952
2023-08-04	2,964	3,000	2,940	2,951	8,000	2,951
2023-08-03	2,977	2,989	2,955	2,964	4,900	2,964
2023-08-02	2,965	3,000	2,941	2,975	7,900	2,975
2023-08-01	2,984	2,989	2,964	2,964	4,100	2,964
2023-07-31	2,964	2,990	2,964	2,964	4,300	2,964
2023-07-28	3,010	3,015	2,962	2,962	6,000	2,962
2023-07-27	3,025	3,025	2,990	2,991	3,300	2,991
2023-07-26	3,000	3,020	2,975	3,000	4,100	3,000
2023-07-25	3,030	3,030	3,000	3,000	4,100	3,000
2023-07-24	2,985	3,015	2,977	3,015	7,000	3,015
2023-07-21	2,964	2,980	2,944	2,979	3,000	2,979
2023-07-20	2,953	3,000	2,950	2,974	7,200	2,974
2023-07-19	2,997	3,000	2,974	2,978	4,700	2,978
2023-07-18	2,904	2,971	2,891	2,971	6,100	2,971
2023-07-14	2,998	2,998	2,887	2,888	6,000	2,888
2023-07-13	2,925	2,963	2,895	2,962	9,400	2,962
2023-07-12	3,015	3,015	2,934	2,934	6,500	2,934
2023-07-11	2,983	3,015	2,983	3,005	2,900	3,005
2023-07-10	2,998	3,005	2,965	2,981	6,400	2,981
2023-07-07	2,945	2,984	2,941	2,984	5,400	2,984
2023-07-06	3,020	3,020	2,950	3,000	8,000	3,000
2023-07-05	3,040	3,055	3,020	3,020	5,700	3,020
2023-07-04	2,998	3,050	2,995	3,045	8,800	3,045
2023-07-03	3,015	3,040	2,988	2,997	10,500	2,997
2023-06-30	2,979	3,015	2,958	3,015	10,000	3,015
2023-06-29	2,969	2,977	2,940	2,959	12,800	2,959
2023-06-28	2,865	2,919	2,862	2,904	6,400	2,904
2023-06-27	2,876	2,876	2,815	2,839	11,800	2,839
2023-06-26	2,879	2,919	2,841	2,877	13,200	2,877
2023-06-23	2,905	2,920	2,853	2,886	11,900	2,886
2023-06-22	2,940	2,950	2,891	2,891	11,200	2,891
2023-06-21	2,914	2,960	2,914	2,957	6,700	2,957
2023-06-20	2,921	2,950	2,913	2,914	11,600	2,914
2023-06-19	2,983	3,000	2,931	2,943	16,600	2,943
2023-06-16	3,055	3,055	2,980	3,000	10,400	3,000
2023-06-15	3,035	3,065	3,020	3,025	9,700	3,025
2023-06-14	3,105	3,160	3,005	3,020	18,200	3,020
2023-06-13	3,100	3,120	3,060	3,065	10,400	3,065
2023-06-12	2,966	3,070	2,966	3,055	10,600	3,055
2023-06-09	2,968	2,995	2,933	2,965	6,900	2,965
2023-06-08	2,965	2,980	2,920	2,937	9,800	2,937
2023-06-07	3,050	3,080	2,980	2,991	13,500	2,991
2023-06-06	3,075	3,100	3,010	3,050	13,300	3,050
2023-06-05	3,090	3,120	3,030	3,120	13,000	3,120
2023-06-02	3,170	3,175	3,070	3,075	13,400	3,075
2023-06-01	3,110	3,180	3,050	3,165	18,400	3,165
2023-05-31	3,290	3,290	3,160	3,180	15,400	3,180
2023-05-30	3,280	3,370	3,245	3,320	12,600	3,320
2023-05-29	3,285	3,340	3,265	3,300	19,900	3,300
2023-05-26	3,135	3,255	3,135	3,230	36,000	3,230
2023-05-25	3,040	3,120	3,035	3,090	15,800	3,090
2023-05-24	2,946	3,080	2,946	3,080	16,000	3,080
2023-05-23	3,025	3,110	2,988	2,988	16,500	2,988
2023-05-22	3,010	3,050	3,000	3,015	6,100	3,015
2023-05-19	2,984	3,060	2,980	3,035	24,500	3,035
2023-05-18	2,937	2,985	2,911	2,984	13,600	2,984
2023-05-17	2,888	2,955	2,885	2,937	9,100	2,937
2023-05-16	2,906	2,925	2,865	2,897	8,800	2,897
2023-05-15	2,944	2,948	2,901	2,910	16,800	2,910
2023-05-12	2,836	2,980	2,809	2,947	56,800	2,947
2023-05-11	2,861	2,884	2,780	2,786	12,700	2,786
2023-05-10	2,863	2,890	2,860	2,860	6,700	2,860
2023-05-09	2,870	2,885	2,865	2,866	7,800	2,866
2023-05-08	2,864	2,888	2,864	2,878	4,000	2,878
2023-05-02	2,864	2,900	2,847	2,890	12,300	2,890
2023-05-01	2,781	2,863	2,753	2,847	17,100	2,847
2023-04-28	2,796	2,800	2,753	2,781	6,400	2,781
2023-04-27	2,743	2,795	2,743	2,795	6,600	2,795
2023-04-26	2,778	2,778	2,750	2,752	5,600	2,752
2023-04-25	2,809	2,815	2,770	2,800	10,600	2,800
2023-04-24	2,815	2,816	2,790	2,791	5,800	2,791
2023-04-21	2,832	2,864	2,801	2,813	7,100	2,813
2023-04-20	2,851	2,858	2,830	2,838	3,600	2,838
2023-04-19	2,842	2,850	2,809	2,850	3,900	2,850
2023-04-18	2,830	2,867	2,795	2,867	9,400	2,867
2023-04-17	2,841	2,843	2,755	2,843	30,600	2,843
2023-04-14	2,935	2,937	2,841	2,841	29,000	2,841
2023-04-13	2,955	2,965	2,913	2,937	19,700	2,937
2023-04-12	2,980	3,000	2,925	2,965	13,100	2,965
2023-04-11	3,085	3,170	2,970	2,972	69,700	2,972
2023-04-10	2,867	2,893	2,832	2,893	2,700	2,893
2023-04-07	2,826	2,848	2,819	2,842	5,200	2,842
2023-04-06	2,854	2,861	2,780	2,800	14,400	2,800
2023-04-05	2,912	2,924	2,868	2,877	7,800	2,877
2023-04-04	2,922	2,935	2,910	2,911	5,400	2,911
2023-04-03	3,000	3,000	2,921	2,922	7,300	2,922
2023-03-31	2,994	3,035	2,952	2,957	9,700	2,957
2023-03-30	2,852	2,978	2,852	2,960	11,400	2,960
2023-03-29	3,015	3,015	2,970	2,970	8,300	2,970
2023-03-28	3,035	3,080	2,957	2,983	15,800	2,983
2023-03-27	3,085	3,090	3,030	3,070	20,300	3,070
2023-03-24	2,955	3,045	2,935	3,015	24,700	3,015
2023-03-23	2,919	2,955	2,901	2,945	6,600	2,945
2023-03-22	2,900	2,961	2,867	2,959	19,000	2,959
2023-03-20	2,858	2,918	2,807	2,807	17,200	2,807
2023-03-17	2,809	2,866	2,790	2,861	14,400	2,861
2023-03-16	2,731	2,791	2,713	2,759	11,500	2,759
2023-03-15	2,736	2,834	2,736	2,831	12,300	2,831
2023-03-14	2,770	2,770	2,660	2,708	23,900	2,708
2023-03-13	2,792	2,820	2,770	2,775	19,500	2,775
2023-03-10	2,882	2,913	2,880	2,880	5,000	2,880
2023-03-09	2,907	2,940	2,906	2,912	4,700	2,912
2023-03-08	2,870	2,928	2,860	2,925	13,100	2,925
2023-03-07	2,900	2,900	2,870	2,873	6,400	2,873
2023-03-06	2,936	2,936	2,891	2,900	7,300	2,900
2023-03-03	2,948	2,951	2,900	2,900	9,600	2,900
2023-03-02	2,942	2,982	2,925	2,934	7,900	2,934
2023-03-01	2,890	2,945	2,887	2,925	6,400	2,925
2023-02-28	2,944	2,970	2,881	2,881	16,200	2,881
2023-02-27	2,851	2,930	2,848	2,913	19,100	2,913
2023-02-24	2,819	2,825	2,797	2,813	7,400	2,813
2023-02-22	2,774	2,782	2,766	2,781	5,100	2,781
2023-02-21	2,812	2,848	2,795	2,796	5,800	2,796
2023-02-20	2,817	2,847	2,777	2,812	5,500	2,812
2023-02-17	2,783	2,830	2,782	2,782	7,600	2,782
2023-02-16	2,770	2,813	2,770	2,774	6,700	2,774
2023-02-15	2,794	2,794	2,770	2,772	5,000	2,772
2023-02-14	2,817	2,820	2,770	2,799	7,900	2,799
2023-02-13	2,830	2,830	2,755	2,793	6,200	2,793
2023-02-10	2,857	2,857	2,818	2,835	8,800	2,835
2023-02-09	2,735	2,874	2,726	2,857	34,800	2,857
2023-02-08	2,805	2,805	2,719	2,751	17,900	2,751
2023-02-07	2,750	2,806	2,750	2,805	6,200	2,805
2023-02-06	2,745	2,759	2,722	2,746	7,100	2,746
2023-02-03	2,760	2,783	2,721	2,728	7,300	2,728
2023-02-02	2,800	2,856	2,756	2,769	17,100	2,769
2023-02-01	2,740	2,808	2,720	2,808	16,900	2,808
2023-01-31	2,717	2,734	2,716	2,734	7,200	2,734
2023-01-30	2,717	2,730	2,700	2,710	8,000	2,710
2023-01-27	2,705	2,723	2,683	2,705	6,800	2,705
2023-01-26	2,710	2,710	2,676	2,677	4,700	2,677
2023-01-25	2,697	2,727	2,673	2,700	6,700	2,700
2023-01-24	2,696	2,700	2,677	2,697	6,300	2,697
2023-01-23	2,684	2,695	2,656	2,695	8,100	2,695
2023-01-20	2,655	2,680	2,650	2,679	7,500	2,679
2023-01-19	2,683	2,705	2,659	2,670	7,500	2,670
2023-01-18	2,659	2,663	2,577	2,659	13,700	2,659
2023-01-17	2,672	2,672	2,635	2,635	4,300	2,635
2023-01-16	2,665	2,697	2,626	2,626	7,500	2,626
2023-01-13	2,700	2,722	2,651	2,655	16,000	2,655
2023-01-12	2,700	2,735	2,673	2,719	20,500	2,719
2023-01-11	2,626	2,705	2,594	2,663	16,800	2,663
2023-01-10	2,590	2,668	2,590	2,594	14,600	2,594
2023-01-06	2,551	2,571	2,550	2,571	2,700	2,571
2023-01-05	2,574	2,578	2,508	2,573	6,500	2,573
2023-01-04	2,610	2,620	2,550	2,571	12,700	2,571

分割・併合履歴： [2015-08-27]1株→2株

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