3131 シンデン・ハイテックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,971 | 2,006 | 1,960 | 1,962 | 7,100 | 1,962 |
| 2015-12-29 | 1,962 | 1,993 | 1,936 | 1,982 | 3,300 | 1,982 |
| 2015-12-28 | 1,950 | 1,993 | 1,950 | 1,958 | 3,500 | 1,958 |
| 2015-12-25 | 2,021 | 2,050 | 1,907 | 1,919 | 10,600 | 1,919 |
| 2015-12-24 | 2,109 | 2,115 | 2,020 | 2,020 | 10,800 | 2,020 |
| 2015-12-22 | 2,135 | 2,180 | 2,134 | 2,140 | 10,100 | 2,140 |
| 2015-12-21 | 2,214 | 2,237 | 2,160 | 2,160 | 8,900 | 2,160 |
| 2015-12-18 | 2,287 | 2,300 | 2,241 | 2,264 | 12,700 | 2,264 |
| 2015-12-17 | 2,300 | 2,300 | 2,220 | 2,291 | 14,200 | 2,291 |
| 2015-12-16 | 2,350 | 2,352 | 2,260 | 2,325 | 14,800 | 2,325 |
| 2015-12-15 | 2,349 | 2,367 | 2,310 | 2,310 | 11,400 | 2,310 |
| 2015-12-14 | 2,353 | 2,360 | 2,320 | 2,349 | 5,200 | 2,349 |
| 2015-12-11 | 2,370 | 2,410 | 2,370 | 2,390 | 9,100 | 2,390 |
| 2015-12-10 | 2,330 | 2,376 | 2,312 | 2,370 | 6,100 | 2,370 |
| 2015-12-09 | 2,368 | 2,370 | 2,338 | 2,345 | 8,300 | 2,345 |
| 2015-12-08 | 2,379 | 2,388 | 2,333 | 2,368 | 6,200 | 2,368 |
| 2015-12-07 | 2,389 | 2,389 | 2,333 | 2,374 | 11,600 | 2,374 |
| 2015-12-04 | 2,310 | 2,337 | 2,273 | 2,282 | 17,400 | 2,282 |
| 2015-12-03 | 2,501 | 2,530 | 2,353 | 2,407 | 33,100 | 2,407 |
| 2015-12-02 | 2,605 | 2,790 | 2,500 | 2,510 | 118,900 | 2,510 |
| 2015-12-01 | 2,425 | 2,544 | 2,425 | 2,505 | 37,100 | 2,505 |
| 2015-11-30 | 2,230 | 2,750 | 2,230 | 2,436 | 206,800 | 2,436 |
| 2015-11-27 | 2,250 | 2,267 | 2,223 | 2,250 | 3,700 | 2,250 |
| 2015-11-26 | 2,276 | 2,276 | 2,220 | 2,260 | 6,200 | 2,260 |
| 2015-11-25 | 2,249 | 2,285 | 2,248 | 2,248 | 6,100 | 2,248 |
| 2015-11-24 | 2,319 | 2,320 | 2,230 | 2,250 | 10,100 | 2,250 |
| 2015-11-20 | 2,267 | 2,314 | 2,267 | 2,311 | 16,400 | 2,311 |
| 2015-11-19 | 2,190 | 2,271 | 2,190 | 2,264 | 21,300 | 2,264 |
| 2015-11-18 | 2,179 | 2,195 | 2,160 | 2,184 | 11,200 | 2,184 |
| 2015-11-17 | 2,177 | 2,195 | 2,120 | 2,179 | 18,700 | 2,179 |
| 2015-11-16 | 2,040 | 2,170 | 2,015 | 2,170 | 13,700 | 2,170 |
| 2015-11-13 | 2,055 | 2,088 | 2,045 | 2,070 | 7,600 | 2,070 |
| 2015-11-12 | 2,052 | 2,088 | 2,031 | 2,088 | 16,200 | 2,088 |
| 2015-11-11 | 1,980 | 2,180 | 1,980 | 2,099 | 59,900 | 2,099 |
| 2015-11-10 | 1,890 | 1,900 | 1,873 | 1,882 | 7,900 | 1,882 |
| 2015-11-09 | 1,868 | 1,897 | 1,864 | 1,869 | 5,000 | 1,869 |
| 2015-11-06 | 1,863 | 1,900 | 1,862 | 1,867 | 4,000 | 1,867 |
| 2015-11-05 | 1,879 | 1,895 | 1,860 | 1,863 | 6,900 | 1,863 |
| 2015-11-04 | 1,900 | 1,900 | 1,867 | 1,879 | 4,900 | 1,879 |
| 2015-11-02 | 1,914 | 1,915 | 1,900 | 1,901 | 2,700 | 1,901 |
| 2015-10-30 | 1,920 | 1,939 | 1,900 | 1,909 | 2,700 | 1,909 |
| 2015-10-29 | 1,906 | 1,936 | 1,906 | 1,920 | 1,700 | 1,920 |
| 2015-10-28 | 1,945 | 1,945 | 1,909 | 1,910 | 3,100 | 1,910 |
| 2015-10-27 | 1,925 | 1,949 | 1,914 | 1,914 | 3,900 | 1,914 |
| 2015-10-26 | 1,930 | 1,930 | 1,900 | 1,915 | 6,100 | 1,915 |
| 2015-10-23 | 1,910 | 1,915 | 1,862 | 1,870 | 5,000 | 1,870 |
| 2015-10-22 | 1,867 | 1,885 | 1,861 | 1,870 | 3,300 | 1,870 |
| 2015-10-21 | 1,866 | 1,879 | 1,860 | 1,860 | 4,400 | 1,860 |
| 2015-10-20 | 1,900 | 1,900 | 1,870 | 1,879 | 5,200 | 1,879 |
| 2015-10-19 | 1,918 | 1,920 | 1,900 | 1,904 | 3,600 | 1,904 |
| 2015-10-16 | 1,931 | 1,940 | 1,918 | 1,940 | 4,600 | 1,940 |
| 2015-10-15 | 1,950 | 1,950 | 1,927 | 1,940 | 5,500 | 1,940 |
| 2015-10-14 | 1,991 | 1,991 | 1,960 | 1,960 | 3,600 | 1,960 |
| 2015-10-13 | 2,002 | 2,002 | 1,971 | 1,981 | 7,200 | 1,981 |
| 2015-10-09 | 2,042 | 2,042 | 2,001 | 2,035 | 3,200 | 2,035 |
| 2015-10-08 | 2,042 | 2,055 | 2,032 | 2,042 | 5,500 | 2,042 |
| 2015-10-07 | 2,046 | 2,046 | 2,009 | 2,020 | 8,600 | 2,020 |
| 2015-10-06 | 2,044 | 2,070 | 2,044 | 2,049 | 10,300 | 2,049 |
| 2015-10-05 | 2,095 | 2,095 | 2,029 | 2,042 | 11,700 | 2,042 |
| 2015-10-02 | 2,055 | 2,076 | 2,027 | 2,045 | 22,200 | 2,045 |
| 2015-10-01 | 1,857 | 2,020 | 1,857 | 2,019 | 22,800 | 2,019 |
| 2015-09-30 | 1,810 | 1,869 | 1,800 | 1,851 | 5,500 | 1,851 |
| 2015-09-29 | 1,855 | 1,855 | 1,800 | 1,836 | 6,000 | 1,836 |
| 2015-09-28 | 1,868 | 1,893 | 1,822 | 1,855 | 3,900 | 1,855 |
| 2015-09-25 | 1,867 | 1,890 | 1,853 | 1,855 | 5,900 | 1,855 |
| 2015-09-24 | 1,920 | 1,930 | 1,850 | 1,850 | 4,800 | 1,850 |
| 2015-09-18 | 1,899 | 1,945 | 1,899 | 1,936 | 8,600 | 1,936 |
| 2015-09-17 | 1,880 | 1,910 | 1,880 | 1,899 | 13,300 | 1,899 |
| 2015-09-16 | 1,968 | 2,020 | 1,886 | 1,891 | 14,300 | 1,891 |
| 2015-09-15 | 2,060 | 2,060 | 1,909 | 1,968 | 18,500 | 1,968 |
| 2015-09-14 | 2,155 | 2,170 | 2,001 | 2,050 | 19,600 | 2,050 |
| 2015-09-11 | 2,225 | 2,225 | 2,106 | 2,152 | 38,800 | 2,152 |
| 2015-09-10 | 2,180 | 2,429 | 2,105 | 2,250 | 282,100 | 2,250 |
| 2015-09-09 | 2,030 | 2,030 | 2,030 | 2,030 | 2,600 | 2,030 |
| 2015-09-08 | 1,685 | 1,743 | 1,630 | 1,630 | 6,700 | 1,630 |
| 2015-09-07 | 1,670 | 1,734 | 1,571 | 1,666 | 10,700 | 1,666 |
| 2015-09-04 | 1,865 | 1,865 | 1,650 | 1,689 | 16,100 | 1,689 |
| 2015-09-03 | 1,851 | 1,877 | 1,810 | 1,815 | 8,400 | 1,815 |
| 2015-09-02 | 1,723 | 1,900 | 1,723 | 1,835 | 14,200 | 1,835 |
| 2015-09-01 | 1,950 | 1,966 | 1,843 | 1,843 | 13,100 | 1,843 |
| 2015-08-31 | 2,000 | 2,019 | 1,955 | 1,966 | 12,800 | 1,966 |
| 2015-08-28 | 1,950 | 1,990 | 1,900 | 1,940 | 21,600 | 1,940 |
| 2015-08-27 | 1,838 | 1,975 | 1,837 | 1,944 | 22,000 | 1,944 |
| 2015-08-26 | 3,795 | 3,795 | 3,545 | 3,680 | 11,200 | 1,840 |
| 2015-08-25 | 3,500 | 3,945 | 3,200 | 3,450 | 28,400 | 1,725 |
| 2015-08-24 | 4,270 | 4,360 | 3,850 | 3,850 | 25,600 | 1,925 |
| 2015-08-21 | 4,610 | 4,750 | 4,550 | 4,550 | 6,800 | 2,275 |
| 2015-08-20 | 4,750 | 4,805 | 4,710 | 4,800 | 1,800 | 2,400 |
| 2015-08-19 | 4,750 | 4,820 | 4,710 | 4,820 | 7,700 | 2,410 |
| 2015-08-18 | 4,680 | 4,980 | 4,610 | 4,815 | 8,000 | 2,407.50 |
| 2015-08-17 | 4,760 | 4,905 | 4,685 | 4,720 | 6,300 | 2,360 |
| 2015-08-14 | 4,680 | 4,900 | 4,680 | 4,840 | 9,900 | 2,420 |
| 2015-08-13 | 4,715 | 4,760 | 4,610 | 4,660 | 10,000 | 2,330 |
| 2015-08-12 | 4,960 | 4,960 | 4,750 | 4,830 | 15,500 | 2,415 |
| 2015-08-11 | 5,090 | 5,100 | 4,925 | 5,000 | 23,800 | 2,500 |
| 2015-08-10 | 5,490 | 5,500 | 5,160 | 5,290 | 14,300 | 2,645 |
| 2015-08-07 | 5,560 | 5,580 | 5,250 | 5,490 | 17,400 | 2,745 |
| 2015-08-06 | 5,290 | 5,970 | 5,290 | 5,710 | 62,800 | 2,855 |
| 2015-08-05 | 4,960 | 5,180 | 4,850 | 5,180 | 9,900 | 2,590 |
| 2015-08-04 | 4,930 | 4,980 | 4,900 | 4,950 | 9,700 | 2,475 |
| 2015-08-03 | 5,110 | 5,150 | 4,960 | 5,030 | 8,300 | 2,515 |
| 2015-07-31 | 5,270 | 5,290 | 5,150 | 5,180 | 9,800 | 2,590 |
| 2015-07-30 | 5,400 | 5,490 | 5,210 | 5,300 | 6,400 | 2,650 |
| 2015-07-29 | 5,550 | 5,550 | 5,240 | 5,400 | 8,500 | 2,700 |
| 2015-07-28 | 5,300 | 5,580 | 5,200 | 5,580 | 12,700 | 2,790 |
| 2015-07-27 | 5,710 | 5,720 | 5,440 | 5,470 | 12,800 | 2,735 |
| 2015-07-24 | 5,800 | 5,830 | 5,720 | 5,800 | 6,400 | 2,900 |
| 2015-07-23 | 5,900 | 5,900 | 5,790 | 5,810 | 6,800 | 2,905 |
| 2015-07-22 | 5,860 | 5,930 | 5,790 | 5,850 | 10,700 | 2,925 |
| 2015-07-21 | 5,810 | 5,970 | 5,770 | 5,930 | 9,700 | 2,965 |
| 2015-07-17 | 5,890 | 5,970 | 5,750 | 5,900 | 6,100 | 2,950 |
| 2015-07-16 | 5,850 | 6,020 | 5,760 | 5,860 | 9,500 | 2,930 |
| 2015-07-15 | 6,010 | 6,010 | 5,820 | 5,940 | 7,800 | 2,970 |
| 2015-07-14 | 6,160 | 6,160 | 5,900 | 5,920 | 20,200 | 2,960 |
| 2015-07-13 | 5,780 | 5,940 | 5,680 | 5,760 | 20,200 | 2,880 |
| 2015-07-10 | 6,050 | 6,250 | 5,360 | 5,660 | 29,600 | 2,830 |
| 2015-07-09 | 5,650 | 6,220 | 5,150 | 6,220 | 61,100 | 3,110 |
| 2015-07-08 | 6,540 | 6,540 | 5,990 | 6,150 | 30,400 | 3,075 |
| 2015-07-07 | 6,270 | 6,680 | 6,200 | 6,580 | 53,400 | 3,290 |
| 2015-07-06 | 6,200 | 6,270 | 6,000 | 6,140 | 33,000 | 3,070 |
| 2015-07-03 | 6,900 | 7,040 | 6,420 | 6,550 | 133,500 | 3,275 |
| 2015-07-02 | 6,720 | 6,720 | 6,400 | 6,720 | 248,600 | 3,360 |
| 2015-07-01 | 5,510 | 5,790 | 5,290 | 5,720 | 32,700 | 2,860 |
| 2015-06-30 | 5,680 | 5,790 | 5,500 | 5,560 | 23,600 | 2,780 |
| 2015-06-29 | 5,760 | 5,960 | 5,570 | 5,700 | 24,600 | 2,850 |
| 2015-06-26 | 6,530 | 6,570 | 6,100 | 6,160 | 35,800 | 3,080 |
| 2015-06-25 | 6,990 | 6,990 | 6,600 | 6,600 | 27,500 | 3,300 |
| 2015-06-24 | 6,890 | 7,050 | 6,800 | 6,960 | 24,200 | 3,480 |
| 2015-06-23 | 7,080 | 7,080 | 6,760 | 6,880 | 39,400 | 3,440 |
| 2015-06-22 | 7,500 | 7,590 | 7,020 | 7,100 | 115,500 | 3,550 |
| 2015-06-19 | 6,420 | 6,970 | 6,400 | 6,950 | 70,800 | 3,475 |
| 2015-06-18 | 6,360 | 6,590 | 6,270 | 6,320 | 34,600 | 3,160 |
| 2015-06-17 | 6,370 | 6,420 | 6,280 | 6,340 | 22,600 | 3,170 |
| 2015-06-16 | 6,510 | 6,560 | 6,310 | 6,450 | 18,600 | 3,225 |
| 2015-06-15 | 6,800 | 6,860 | 6,370 | 6,600 | 72,800 | 3,300 |
| 2015-06-12 | 6,510 | 6,730 | 6,480 | 6,530 | 62,300 | 3,265 |
| 2015-06-11 | 6,130 | 6,790 | 6,130 | 6,410 | 118,600 | 3,205 |
| 2015-06-10 | 5,980 | 6,460 | 5,880 | 6,130 | 100,200 | 3,065 |
| 2015-06-09 | 6,280 | 6,280 | 5,740 | 5,830 | 73,000 | 2,915 |
| 2015-06-08 | 6,500 | 6,940 | 6,340 | 6,360 | 207,500 | 3,180 |
| 2015-06-05 | 6,750 | 7,000 | 6,220 | 6,240 | 231,800 | 3,120 |
| 2015-06-04 | 8,090 | 8,330 | 6,890 | 6,950 | 517,300 | 3,475 |
| 2015-06-03 | 7,500 | 8,740 | 7,100 | 8,390 | 1,823,200 | 4,195 |
| 2015-06-02 | 6,450 | 7,350 | 6,180 | 7,350 | 922,800 | 3,675 |
| 2015-06-01 | 7,320 | 7,520 | 6,250 | 6,350 | 871,200 | 3,175 |
| 2015-05-29 | 6,280 | 6,520 | 6,200 | 6,520 | 134,000 | 3,260 |
| 2015-05-28 | 5,250 | 5,520 | 5,010 | 5,520 | 450,500 | 2,760 |
| 2015-05-27 | 4,325 | 4,815 | 4,300 | 4,815 | 302,700 | 2,407.50 |
| 2015-05-26 | 3,995 | 4,170 | 3,945 | 4,115 | 53,700 | 2,057.50 |
| 2015-05-25 | 3,915 | 3,945 | 3,870 | 3,940 | 10,200 | 1,970 |
| 2015-05-22 | 3,885 | 3,885 | 3,785 | 3,865 | 22,000 | 1,932.50 |
| 2015-05-21 | 3,990 | 4,145 | 3,915 | 3,915 | 53,500 | 1,957.50 |
| 2015-05-20 | 3,895 | 3,935 | 3,760 | 3,870 | 17,400 | 1,935 |
| 2015-05-19 | 3,780 | 3,880 | 3,755 | 3,865 | 15,600 | 1,932.50 |
| 2015-05-18 | 3,815 | 3,885 | 3,710 | 3,730 | 16,400 | 1,865 |
| 2015-05-15 | 3,980 | 4,025 | 3,750 | 3,805 | 28,100 | 1,902.50 |
| 2015-05-14 | 3,935 | 4,030 | 3,885 | 3,955 | 36,300 | 1,977.50 |
| 2015-05-13 | 4,040 | 4,320 | 3,775 | 3,865 | 212,000 | 1,932.50 |
| 2015-05-12 | 3,700 | 3,700 | 3,480 | 3,620 | 29,100 | 1,810 |
| 2015-05-11 | 4,090 | 4,090 | 3,680 | 3,700 | 109,300 | 1,850 |
| 2015-05-08 | 3,405 | 4,090 | 3,380 | 4,090 | 130,700 | 2,045 |
| 2015-05-07 | 3,500 | 3,500 | 3,270 | 3,390 | 13,000 | 1,695 |
| 2015-05-01 | 3,555 | 3,610 | 3,365 | 3,430 | 28,300 | 1,715 |
| 2015-04-30 | 3,640 | 3,645 | 3,570 | 3,620 | 11,600 | 1,810 |
| 2015-04-28 | 3,795 | 3,795 | 3,680 | 3,695 | 14,500 | 1,847.50 |
| 2015-04-27 | 3,840 | 3,840 | 3,740 | 3,785 | 13,000 | 1,892.50 |
| 2015-04-24 | 3,740 | 3,815 | 3,715 | 3,775 | 10,200 | 1,887.50 |
| 2015-04-23 | 3,785 | 3,965 | 3,700 | 3,765 | 33,600 | 1,882.50 |
| 2015-04-22 | 3,685 | 3,870 | 3,640 | 3,715 | 31,700 | 1,857.50 |
| 2015-04-21 | 3,840 | 3,925 | 3,690 | 3,700 | 40,800 | 1,850 |
| 2015-04-20 | 4,000 | 4,000 | 3,855 | 3,890 | 45,300 | 1,945 |
| 2015-04-17 | 4,400 | 4,400 | 4,060 | 4,095 | 78,000 | 2,047.50 |
| 2015-04-16 | 4,035 | 4,385 | 3,960 | 4,290 | 70,300 | 2,145 |
| 2015-04-15 | 4,110 | 4,160 | 3,935 | 3,965 | 35,800 | 1,982.50 |
| 2015-04-14 | 4,100 | 4,230 | 4,035 | 4,095 | 42,000 | 2,047.50 |
| 2015-04-13 | 4,055 | 4,200 | 3,960 | 4,140 | 64,700 | 2,070 |
| 2015-04-10 | 3,850 | 4,190 | 3,820 | 3,950 | 89,400 | 1,975 |
| 2015-04-09 | 3,980 | 4,045 | 3,750 | 3,895 | 118,300 | 1,947.50 |
| 2015-04-08 | 4,490 | 4,665 | 4,000 | 4,030 | 304,100 | 2,015 |
| 2015-04-07 | 4,445 | 5,080 | 4,120 | 4,700 | 750,600 | 2,350 |
| 2015-04-06 | 5,070 | 5,070 | 4,380 | 4,380 | 741,500 | 2,190 |
| 2015-04-03 | 3,740 | 4,370 | 3,740 | 4,370 | 570,900 | 2,185 |
| 2015-04-02 | 3,935 | 3,945 | 3,505 | 3,670 | 83,900 | 1,835 |
| 2015-04-01 | 3,465 | 4,120 | 3,380 | 3,840 | 376,500 | 1,920 |
| 2015-03-31 | 3,500 | 3,685 | 3,300 | 3,420 | 36,600 | 1,710 |
| 2015-03-30 | 3,660 | 3,705 | 3,200 | 3,505 | 77,400 | 1,752.50 |
| 2015-03-27 | 4,085 | 4,110 | 3,585 | 3,730 | 113,100 | 1,865 |
| 2015-03-26 | 3,845 | 4,110 | 3,405 | 3,830 | 278,700 | 1,915 |
| 2015-03-25 | 3,075 | 3,775 | 2,848 | 3,775 | 381,300 | 1,887.50 |
分割・併合履歴 ： [2015-08-27]1株→2株
