1. HOME >
  2. 株価時系列 >
  3. 3131 >
  4. 2020年

3131 シンデン・ハイテックス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5551,5651,5351,5574,4001,557
2020-12-291,5061,5701,5061,57013,4001,570
2020-12-281,5181,5381,5031,50614,8001,506
2020-12-251,5351,5431,5031,51810,9001,518
2020-12-241,4901,5441,4741,54467,8001,544
2020-12-231,4761,4901,4511,49016,5001,490
2020-12-221,5651,5721,4461,44637,6001,446
2020-12-211,6291,6301,5831,5859,1001,585
2020-12-181,6101,6481,6001,6089,7001,608
2020-12-171,6701,6741,5931,61523,5001,615
2020-12-161,7451,7521,6511,67745,0001,677
2020-12-151,8181,8191,7661,78212,2001,782
2020-12-141,7801,8291,7761,82026,4001,820
2020-12-111,7111,7741,7111,77221,4001,772
2020-12-101,7701,7701,6701,70029,7001,700
2020-12-091,8051,8071,7371,75033,5001,750
2020-12-081,7311,8191,7251,79829,9001,798
2020-12-071,8391,8501,7111,79878,9001,798
2020-12-041,7181,7901,6811,76548,4001,765
2020-12-031,7241,7491,6631,67839,5001,678
2020-12-021,7601,8251,6001,760227,9001,760
2020-12-011,6801,6801,5901,680129,6001,680
2020-11-301,3981,3981,3801,3802,5001,380
2020-11-271,3771,3991,3741,3984,0001,398
2020-11-261,3871,3921,3751,3751,4001,375
2020-11-251,3931,4041,3741,3745,6001,374
2020-11-241,4001,4061,3791,3965,6001,396
2020-11-201,3931,4001,3851,3903,1001,390
2020-11-191,3731,4351,3661,41414,3001,414
2020-11-181,3801,3801,3801,3804001,380
2020-11-171,4011,4011,3601,3785,2001,378
2020-11-161,4001,4001,3891,4002,7001,400
2020-11-131,3781,3951,3781,3951,8001,395
2020-11-121,3661,3981,3661,3985,4001,398
2020-11-111,3871,3871,3591,36511,9001,365
2020-11-101,3581,3891,3571,3579,4001,357
2020-11-091,3301,3461,3121,3453,3001,345
2020-11-061,3321,3321,3101,3302,7001,330
2020-11-051,3291,3451,2851,3274,0001,327
2020-11-041,3481,3481,3121,3361,2001,336
2020-11-021,2731,3441,2731,3442,0001,344
2020-10-301,3281,3281,2801,2804,7001,280
2020-10-291,3171,3271,2661,3063,3001,306
2020-10-281,3641,3641,3301,3331,0001,333
2020-10-271,3251,3531,3251,3531,1001,353
2020-10-261,3401,3531,3251,3383,3001,338
2020-10-231,3561,3561,3101,3392,7001,339
2020-10-221,3711,3711,3361,3593,1001,359
2020-10-211,3571,3591,3381,3591,1001,359
2020-10-201,3641,3771,3311,3312,1001,331
2020-10-191,3601,3601,3241,3581,8001,358
2020-10-161,3791,3811,3701,3701,5001,370
2020-10-151,4071,4071,3801,3803,3001,380
2020-10-141,3791,4101,3791,4102,5001,410
2020-10-131,4001,4001,3751,3973,1001,397
2020-10-121,3791,3891,3521,3893,2001,389
2020-10-091,3651,3861,3541,3708,8001,370
2020-10-081,3661,3661,3521,3662,7001,366
2020-10-071,3271,3881,3251,3575,3001,357
2020-10-061,3201,3271,2981,3133,7001,313
2020-10-051,2621,3441,2621,3024,9001,302
2020-10-021,2741,2741,2611,2612,1001,261
2020-09-301,2831,2831,2731,2739001,273
2020-09-291,2881,2891,2881,2886001,288
2020-09-281,2681,2951,2681,2885001,288
2020-09-251,2921,2931,2751,2852,8001,285
2020-09-241,3101,3101,2731,2732,7001,273
2020-09-231,3101,3141,2991,3003,8001,300
2020-09-181,2881,3111,2861,3085,2001,308
2020-09-171,2911,2981,2881,2881,4001,288
2020-09-161,3101,3101,2861,3014,7001,301
2020-09-151,3121,3121,3001,3058001,305
2020-09-141,3171,3171,3001,3131,5001,313
2020-09-111,2931,3101,2801,2991,9001,299
2020-09-101,2991,3251,2881,3203,1001,320
2020-09-091,2701,2951,2701,2783,5001,278
2020-09-081,3401,3401,2811,3104,5001,310
2020-09-071,3121,3461,3081,3462,6001,346
2020-09-041,2801,3431,2761,3308,6001,330
2020-09-031,2891,3451,2851,3013,2001,301
2020-09-021,2991,3021,2751,2823,5001,282
2020-09-011,2891,2901,2761,2853,6001,285
2020-08-311,2651,2891,2651,2792,7001,279
2020-08-281,2081,4171,2081,24619,2001,246
2020-08-271,2001,2711,2001,23811,1001,238
2020-08-261,2031,2101,1951,2061,9001,206
2020-08-251,2181,2181,2021,2024,0001,202
2020-08-241,2071,2101,1901,1912,7001,191
2020-08-211,2101,2121,1991,2071,1001,207
2020-08-201,2051,2081,1961,2002,1001,200
2020-08-191,2001,2181,2001,2061,2001,206
2020-08-181,2301,2301,2101,2141,8001,214
2020-08-171,2121,2151,2001,2031,2001,203
2020-08-141,2321,2611,2271,2272,0001,227
2020-08-131,2701,2701,2291,2326,2001,232
2020-08-121,2511,2901,2511,26127,1001,261
2020-08-111,3201,4101,3201,39715,5001,397
2020-08-071,2931,3091,2851,3092,1001,309
2020-08-061,2641,2901,2641,2831,3001,283
2020-08-051,2681,2941,2601,2602,3001,260
2020-08-041,2731,2901,2681,2685,7001,268
2020-08-031,2591,2901,2591,2902,4001,290
2020-07-311,2821,2821,2531,2613,7001,261
2020-07-301,3001,3151,2831,2841,4001,284
2020-07-291,2821,2961,2701,2963,9001,296
2020-07-281,2651,3171,2651,2974,4001,297
2020-07-271,2531,2671,2531,2562,5001,256
2020-07-221,2591,3001,2591,2832,4001,283
2020-07-211,2521,2741,2511,2583,2001,258
2020-07-201,2721,2761,2721,2734001,273
2020-07-171,3061,3151,2581,2725,9001,272
2020-07-161,3281,3311,3041,3042,8001,304
2020-07-151,3281,3491,3131,3492,6001,349
2020-07-141,3221,3391,3131,3283,6001,328
2020-07-131,3701,3791,3091,3505,3001,350
2020-07-101,3701,3731,3551,3553,8001,355
2020-07-091,3661,3811,3351,38118,6001,381
2020-07-081,2241,3961,2241,39643,8001,396
2020-07-071,1921,2141,1911,1942,4001,194
2020-07-061,1551,1891,1551,1803,4001,180
2020-07-031,1511,1801,1511,1542,6001,154
2020-07-021,1921,1981,1591,1724,7001,172
2020-07-011,2141,2141,1921,1921,7001,192
2020-06-301,2151,2151,2081,2081,1001,208
2020-06-291,2241,2331,1981,2157,2001,215
2020-06-261,2071,2451,1961,2339,3001,233
2020-06-251,2071,2071,1921,2002,1001,200
2020-06-241,2031,2171,1911,2074,8001,207
2020-06-231,2101,2101,1931,2101,7001,210
2020-06-221,2081,2091,1901,2081,6001,208
2020-06-191,1901,2001,1711,1953,1001,195
2020-06-181,1991,1991,1761,1769001,176
2020-06-171,2051,2131,1901,1902,1001,190
2020-06-161,1781,2041,1681,1898,8001,189
2020-06-151,2091,2091,1501,1507,1001,150
2020-06-121,1071,2151,1071,21014,8001,210
2020-06-111,2581,2731,2271,2275,6001,227
2020-06-101,2381,2881,2381,28813,3001,288
2020-06-091,2311,2411,2251,2274,8001,227
2020-06-081,2491,2491,2291,2307,6001,230
2020-06-051,1961,2251,1961,2254,9001,225
2020-06-041,2141,2311,1961,1965,4001,196
2020-06-031,2491,2491,2011,2148,4001,214
2020-06-021,2361,2491,2201,2304,8001,230
2020-06-011,1811,2501,1501,2249,7001,224
2020-05-291,2041,2091,1711,1857,6001,185
2020-05-281,2321,2531,2091,2099,2001,209
2020-05-271,2201,2291,2011,2178,9001,217
2020-05-261,2511,2511,1851,22012,3001,220
2020-05-251,1591,2781,1461,24118,5001,241
2020-05-221,1361,1501,1221,14010,2001,140
2020-05-211,1281,1451,1241,1419,2001,141
2020-05-201,1161,1251,1091,1244,0001,124
2020-05-191,1441,1441,1131,1168,7001,116
2020-05-181,1321,1431,1121,11719,2001,117
2020-05-151,0761,0901,0301,09042,6001,090
2020-05-141,1161,1161,1161,11635,0001,116
2020-05-139609769609668,600966
2020-05-129951,0009621,00013,6001,000
2020-05-1199999993098028,800980
2020-05-088919148909137,300913
2020-05-078819008648894,100889
2020-05-018808818528813,300881
2020-04-308808978808863,800886
2020-04-288708778598601,700860
2020-04-278798798558553,300855
2020-04-248598598468491,700849
2020-04-238628668598621,400862
2020-04-228338588318581,900858
2020-04-218608608348442,200844
2020-04-208548878548643,600864
2020-04-178498748498534,800853
2020-04-168698788228419,900841
2020-04-159309308668664,900866
2020-04-148889388869009,300900
2020-04-139049108628806,900880
2020-04-1084489784489524,200895
2020-04-098279008278558,500855
2020-04-087918467838422,700842
2020-04-077998147757904,500790
2020-04-067437587317552,900755
2020-04-037537587417582,100758
2020-04-027707707527563,400756
2020-04-0180081577677710,100777
2020-03-318318348118122,800812
2020-03-308218418128365,000836
2020-03-2786588283687711,900877
2020-03-268818818618643,500864
2020-03-258929058568897,100889
2020-03-248198738198327,900832
2020-03-237858457578155,900815
2020-03-198158307768303,500830
2020-03-188048388048105,500810
2020-03-177337947337927,100792
2020-03-1678579174174113,000741
2020-03-1375679574176049,900760
2020-03-1292794887689118,800891
2020-03-111,0081,0089739875,500987
2020-03-109371,0149351,00013,6001,000
2020-03-091,1041,1041,0001,0019,4001,001
2020-03-061,2301,2301,1441,1948,4001,194
2020-03-051,2191,2271,2121,2252,6001,225
2020-03-041,2001,2351,2001,2282,1001,228
2020-03-031,2251,2411,2101,2102,7001,210
2020-03-021,1401,2271,1301,1974,9001,197
2020-02-281,1601,2261,1601,17013,6001,170
2020-02-271,3221,3261,2801,2807,3001,280
2020-02-261,2811,3081,2801,2925,2001,292
2020-02-251,3011,3371,3011,3266,9001,326
2020-02-211,3891,4001,3751,3822,6001,382
2020-02-201,3901,4401,3901,4026,7001,402
2020-02-191,3761,3811,3601,3753,1001,375
2020-02-181,3941,3941,3661,3723,2001,372
2020-02-171,4001,4311,3701,40013,7001,400
2020-02-141,4411,4451,4101,4152,5001,415
2020-02-131,4441,4501,4311,4414,7001,441
2020-02-121,4361,4601,4201,44216,7001,442
2020-02-101,4371,5661,4371,50612,3001,506
2020-02-071,5261,5261,4941,5074,7001,507
2020-02-061,5441,5541,5251,5306,3001,530
2020-02-051,5041,5241,4771,5246,6001,524
2020-02-041,4351,4781,4281,4743,1001,474
2020-02-031,4221,4381,4051,4389,2001,438
2020-01-311,4201,4751,4201,4526,8001,452
2020-01-301,5271,5271,4201,43118,7001,431
2020-01-291,5581,5951,5251,52710,5001,527
2020-01-281,5001,5481,4901,52217,5001,522
2020-01-271,6171,6171,5611,58013,3001,580
2020-01-241,7251,7251,6561,67910,6001,679
2020-01-231,7361,7451,7261,7343,1001,734
2020-01-221,7091,7451,7041,7367,3001,736
2020-01-211,7841,7841,6501,69421,3001,694
2020-01-201,8151,8421,7591,76620,0001,766
2020-01-171,8451,8461,7771,81524,5001,815
2020-01-161,8201,8511,7421,85135,6001,851
2020-01-151,8081,8801,7681,80738,0001,807
2020-01-141,7141,9351,7051,887145,6001,887
2020-01-101,5101,6191,4871,61925,6001,619
2020-01-091,4071,4961,4001,4859,2001,485
2020-01-081,4071,4071,3751,3926,0001,392
2020-01-071,3901,4081,3901,4001,4001,400
2020-01-061,4101,4241,3761,3773,9001,377

分割・併合履歴 ： [2015-08-27]1株→2株