1. HOME >
  2. 株価時系列 >
  3. 3131 >
  4. 2019年

3131 シンデン・ハイテックス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4121,4131,4021,4102,6001,410
2019-12-271,4241,4241,4011,4132,4001,413
2019-12-261,3841,4041,3751,3984,5001,398
2019-12-251,4151,4151,3751,3827,0001,382
2019-12-241,3741,4111,3671,41111,9001,411
2019-12-231,3731,3901,3731,37415,2001,374
2019-12-201,4061,4081,3721,3736,1001,373
2019-12-191,4031,4181,4031,4141,6001,414
2019-12-181,4241,4321,4051,4154,8001,415
2019-12-171,4191,4251,4181,4225,0001,422
2019-12-161,4001,4231,4001,4175,9001,417
2019-12-131,3661,4001,3501,3997,0001,399
2019-12-121,3901,3941,3561,3563,5001,356
2019-12-111,3931,4071,3921,3954,6001,395
2019-12-101,4021,4031,3931,4031,9001,403
2019-12-091,3941,3981,3931,3932,4001,393
2019-12-061,4101,4151,3881,3927,9001,392
2019-12-051,4001,4101,3991,4041,7001,404
2019-12-041,3951,3951,3911,3916001,391
2019-12-031,3961,3971,3961,3975001,397
2019-12-021,4011,4281,3901,4036,1001,403
2019-11-291,4091,4281,4051,4083,6001,408
2019-11-281,3901,4101,3901,4044,6001,404
2019-11-271,3801,3901,3801,3831,9001,383
2019-11-261,3951,3961,3901,3901,8001,390
2019-11-251,4001,4001,3901,3902,6001,390
2019-11-221,4191,4191,3811,3994,1001,399
2019-11-211,3701,3931,3701,3701,5001,370
2019-11-201,3931,3931,3761,3879001,387
2019-11-191,4211,4211,4031,4031,8001,403
2019-11-181,4091,4131,3801,4004,4001,400
2019-11-151,4321,4321,3721,3723,0001,372
2019-11-141,3631,4101,3601,3628,1001,362
2019-11-131,4491,4501,3931,39311,9001,393
2019-11-121,4831,4911,4001,46320,3001,463
2019-11-111,5021,5951,5021,5959,7001,595
2019-11-081,5321,5321,5021,5023,1001,502
2019-11-071,5501,5531,5101,5233,2001,523
2019-11-061,5481,5581,5451,5581,6001,558
2019-11-051,5701,5701,5381,5593,7001,559
2019-11-011,5011,5611,4891,5384,2001,538
2019-10-311,5981,6001,5151,5397,2001,539
2019-10-301,6011,6191,5741,5806,3001,580
2019-10-291,5851,6151,5671,5679,0001,567
2019-10-281,5271,5781,5271,5658,3001,565
2019-10-251,5461,5461,5151,5464,0001,546
2019-10-241,5371,5561,5101,5105,6001,510
2019-10-231,5601,5721,5361,5369,2001,536
2019-10-211,4211,6091,4211,58027,8001,580
2019-10-181,3701,4501,3661,41414,2001,414
2019-10-171,3351,3611,3351,3613,5001,361
2019-10-161,3501,3551,3251,3265,1001,326
2019-10-151,3261,3371,3141,3333,2001,333
2019-10-111,3191,3271,2961,3041,9001,304
2019-10-101,3101,3271,3101,3275,9001,327
2019-10-091,3051,3061,3001,3065,6001,306
2019-10-081,3201,3201,2981,3096,0001,309
2019-10-071,3391,3391,2921,3183,8001,318
2019-10-041,2771,3001,2701,2863,0001,286
2019-10-031,2341,2671,2341,2671,5001,267
2019-10-021,2351,2771,2351,2772,1001,277
2019-10-011,2541,2661,2281,2652,4001,265
2019-09-301,2221,2441,2221,2448001,244
2019-09-271,2571,2581,2311,2331,7001,233
2019-09-261,2561,2571,2561,2576001,257
2019-09-251,2671,2681,2521,2552,3001,255
2019-09-241,2531,2781,2521,2523,9001,252
2019-09-201,2641,2651,2521,2521,4001,252
2019-09-191,2271,2451,2271,2452,3001,245
2019-09-181,2251,2251,2081,2171,1001,217
2019-09-171,2041,2281,2011,2081,4001,208
2019-09-131,2041,2101,2031,2041,5001,204
2019-09-121,2201,2261,2061,2061,0001,206
2019-09-111,2111,2221,2001,2223,4001,222
2019-09-101,2281,2281,2001,2185,2001,218
2019-09-091,2221,2361,2221,2311,2001,231
2019-09-061,2451,2451,2211,2219001,221
2019-09-051,2431,2521,2071,2521,2001,252
2019-09-041,2241,2241,2121,2131,9001,213
2019-09-031,2061,2481,1951,2395,4001,239
2019-09-021,2091,2101,2091,2101,2001,210
2019-08-301,2201,2201,1911,2041,7001,204
2019-08-291,2221,2221,2221,2221001,222
2019-08-281,2301,2301,1921,1921,8001,192
2019-08-271,2291,2291,2201,2207001,220
2019-08-261,2251,2701,2031,2233,3001,223
2019-08-231,2401,2401,2211,2251,4001,225
2019-08-221,2431,2441,2411,2411,7001,241
2019-08-211,2181,2591,2181,2433,7001,243
2019-08-201,2071,2181,2071,2181,8001,218
2019-08-191,2501,2501,2041,2086,2001,208
2019-08-161,2341,2341,1841,1907001,190
2019-08-151,1811,2061,1811,2041,4001,204
2019-08-141,2421,2421,2121,2211,5001,221
2019-08-131,1631,1951,1541,1921,8001,192
2019-08-091,2851,2941,2301,23919,2001,239
2019-08-081,1491,1781,1321,1653,4001,165
2019-08-071,1411,1491,1411,1496001,149
2019-08-061,1021,1331,1021,1323,5001,132
2019-08-051,1201,1431,1131,1342,7001,134
2019-08-021,1131,1231,1131,1201,5001,120
2019-08-011,1501,1561,1431,1436001,143
2019-07-31---1,150-1,150
2019-07-301,1571,1591,1341,1501,4001,150
2019-07-291,1841,1841,1571,1571,4001,157
2019-07-261,1871,1921,1851,1901,4001,190
2019-07-251,1571,1761,1561,1704,4001,170
2019-07-241,1501,1501,1331,1389001,138
2019-07-231,1551,1551,1551,1552001,155
2019-07-221,1601,1601,1551,1551,3001,155
2019-07-191,1601,1621,1601,1629001,162
2019-07-181,1601,1611,1601,1601,2001,160
2019-07-171,1611,1651,1611,1634001,163
2019-07-161,1711,1711,1621,1629001,162
2019-07-121,1921,1921,1721,1721,1001,172
2019-07-111,1601,2001,1601,1921,3001,192
2019-07-101,1601,1701,1601,1602,4001,160
2019-07-091,1501,1551,1501,1551,1001,155
2019-07-081,1511,1581,1361,1553,3001,155
2019-07-051,1521,1521,1351,1512,3001,151
2019-07-041,1451,1541,1381,1541,6001,154
2019-07-031,1331,1551,1331,1352,5001,135
2019-07-021,1381,1641,1321,1321,8001,132
2019-07-011,1501,1781,1501,1601,9001,160
2019-06-281,1301,1591,1301,1492,7001,149
2019-06-271,1701,1701,1411,1602,8001,160
2019-06-261,1211,1221,1181,1227001,122
2019-06-251,1711,1711,1221,1301,1001,130
2019-06-241,1371,1401,1111,1116,3001,111
2019-06-211,1201,1381,1001,1383,8001,138
2019-06-201,1401,1401,1401,1402001,140
2019-06-191,1201,1201,1201,1203001,120
2019-06-181,1101,1141,1081,1146001,114
2019-06-171,1201,1201,1081,1097,6001,109
2019-06-141,1111,1201,1111,1204001,120
2019-06-131,1491,1491,1021,1182,1001,118
2019-06-121,1321,1331,1201,1201,9001,120
2019-06-111,1421,1501,1261,1312,7001,131
2019-06-101,1571,1681,1501,1635,4001,163
2019-06-071,1221,1331,1221,1262,1001,126
2019-06-061,1501,1501,1501,1504001,150
2019-06-051,1361,1801,1301,1801,1001,180
2019-06-041,1471,1471,1261,1464001,146
2019-06-031,1361,1481,0871,1124,0001,112
2019-05-311,1461,1561,1211,1561,5001,156
2019-05-301,1551,1851,1461,1461,4001,146
2019-05-291,1241,1701,1241,1539001,153
2019-05-281,1321,1321,1231,1232001,123
2019-05-271,1941,1941,1941,1945001,194
2019-05-241,1241,1401,1241,1405001,140
2019-05-231,1221,1541,1221,1241,5001,124
2019-05-221,1731,1731,1211,1217001,121
2019-05-211,1681,1681,1431,1431,4001,143
2019-05-201,1851,1881,1721,1721,4001,172
2019-05-171,1901,1951,1651,1852,5001,185
2019-05-161,2341,2341,1901,1902,9001,190
2019-05-151,2771,2771,2641,2641,7001,264
2019-05-141,2321,2321,1931,2302,9001,230
2019-05-131,2101,2111,2011,2111,2001,211
2019-05-101,2141,2181,2111,2118001,211
2019-05-091,2511,2511,2131,2142,9001,214
2019-05-081,2751,2751,2341,2381,4001,238
2019-05-071,3161,3161,2751,2852,3001,285
2019-04-261,2611,2611,2521,2561,2001,256
2019-04-251,2881,2881,2511,2632,4001,263
2019-04-241,2721,2721,2601,2651,2001,265
2019-04-231,2951,2951,2951,2951001,295
2019-04-221,2901,2961,2791,2961,4001,296
2019-04-191,2731,2731,2721,2725001,272
2019-04-181,3001,3001,2701,2703,1001,270
2019-04-171,2791,3001,2791,2982,4001,298
2019-04-161,2781,2981,2771,2775001,277
2019-04-151,2651,2771,2631,2772,2001,277
2019-04-121,2811,2811,2601,2799001,279
2019-04-11---1,282-1,282
2019-04-101,2811,2821,2801,2828001,282
2019-04-091,2881,2881,2881,2881001,288
2019-04-081,2991,2991,2871,2879001,287
2019-04-051,2941,2991,2921,2991,2001,299
2019-04-041,3101,3101,2941,2941,4001,294
2019-04-031,2991,3001,2851,2998001,299
2019-04-021,2741,3071,2741,3032,0001,303
2019-04-011,2861,3151,2731,2731,4001,273
2019-03-291,3161,3161,2871,2871,8001,287
2019-03-281,3201,3201,3201,3201001,320
2019-03-271,3301,3301,2741,3205,1001,320
2019-03-261,3021,3621,3021,3493,8001,349
2019-03-251,3021,3051,2891,3053,2001,305
2019-03-221,3021,3151,2941,3011,2001,301
2019-03-201,3091,3191,2831,3023,9001,302
2019-03-191,2741,3091,2741,3091,2001,309
2019-03-181,3241,3241,2671,2704,9001,270
2019-03-151,3261,3261,2941,2946001,294
2019-03-141,3101,3101,2921,3103001,310
2019-03-131,3261,3261,3261,3262001,326
2019-03-121,3351,3351,3111,3241,3001,324
2019-03-111,3291,3291,2801,3072,7001,307
2019-03-081,3081,3081,2831,3072,3001,307
2019-03-071,2851,3191,2711,3103,8001,310
2019-03-061,2991,2991,2821,2976001,297
2019-03-051,2831,3071,2831,3069001,306
2019-03-041,3221,3221,2771,2873,6001,287
2019-03-011,2991,3231,2931,3203,6001,320
2019-02-281,3051,3051,2901,2902,0001,290
2019-02-271,3051,3051,3051,3052001,305
2019-02-261,3041,3061,3041,3061,0001,306
2019-02-251,3181,3181,2901,2904,1001,290
2019-02-221,3101,3101,3031,3031,8001,303
2019-02-211,3101,3191,3001,3192,6001,319
2019-02-201,3111,3111,3061,3068001,306
2019-02-191,3031,3141,3001,3141,4001,314
2019-02-181,2961,3201,2961,3035,7001,303
2019-02-151,2901,2971,2901,2951,8001,295
2019-02-141,2721,2741,2721,2744001,274
2019-02-131,2701,2991,2701,2705,9001,270
2019-02-121,3001,3001,2801,3002,1001,300
2019-02-081,2791,3001,2781,3005,1001,300
2019-02-071,3151,3151,2551,2797,2001,279
2019-02-061,3071,3181,2961,2962,8001,296
2019-02-051,2891,3131,2891,3072,2001,307
2019-02-041,2901,2901,2621,2893,5001,289
2019-02-011,3001,3251,2831,2903,2001,290
2019-01-311,2801,2991,2601,2994,2001,299
2019-01-301,2601,2791,2541,2791,6001,279
2019-01-291,2991,2991,2591,2593,2001,259
2019-01-281,2781,3061,2781,3002,6001,300
2019-01-251,2951,3001,2701,2777,1001,277
2019-01-241,2401,2531,2351,2393,4001,239
2019-01-231,2641,2641,2341,2343,2001,234
2019-01-221,2681,2681,2681,2682001,268
2019-01-211,3001,3221,2711,2804,3001,280
2019-01-181,2421,3211,2351,28017,0001,280
2019-01-171,2351,2751,2071,26112,4001,261
2019-01-161,1731,2151,1731,2135,8001,213
2019-01-151,1801,2051,1591,1595,9001,159
2019-01-111,1571,1731,1511,1724,5001,172
2019-01-101,1471,1481,1361,1364,9001,136
2019-01-091,1451,1571,1321,14710,5001,147
2019-01-081,1211,1781,1211,17514,5001,175
2019-01-071,0801,1051,0501,0924,8001,092
2019-01-041,0191,0231,0001,0229,0001,022

分割・併合履歴 ： [2015-08-27]1株→2株