3131 シンデン・ハイテックス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,122	2,122	2,106	2,106	2,400	2,106
2021-12-29	2,083	2,130	2,083	2,126	4,100	2,126
2021-12-28	2,082	2,099	2,078	2,083	8,100	2,083
2021-12-27	2,118	2,118	2,067	2,082	4,400	2,082
2021-12-24	2,066	2,107	2,065	2,101	3,800	2,101
2021-12-23	2,100	2,108	2,065	2,065	2,800	2,065
2021-12-22	2,098	2,098	2,073	2,089	2,200	2,089
2021-12-21	2,040	2,091	2,037	2,091	5,600	2,091
2021-12-20	2,100	2,110	2,040	2,040	6,500	2,040
2021-12-17	2,101	2,110	2,091	2,093	3,200	2,093
2021-12-16	2,127	2,150	2,126	2,130	7,900	2,130
2021-12-15	2,054	2,119	2,037	2,112	9,700	2,112
2021-12-14	2,069	2,069	2,035	2,038	3,600	2,038
2021-12-13	2,106	2,106	2,050	2,070	6,300	2,070
2021-12-10	2,117	2,117	2,081	2,085	1,800	2,085
2021-12-09	2,098	2,122	2,083	2,122	7,200	2,122
2021-12-08	2,102	2,124	2,096	2,096	3,100	2,096
2021-12-07	2,090	2,124	2,090	2,102	4,600	2,102
2021-12-06	2,069	2,089	2,055	2,077	3,800	2,077
2021-12-03	2,070	2,089	2,034	2,061	7,700	2,061
2021-12-02	2,068	2,069	2,031	2,044	7,200	2,044
2021-12-01	2,035	2,106	2,020	2,098	6,300	2,098
2021-11-30	2,066	2,143	2,039	2,039	10,000	2,039
2021-11-29	2,007	2,185	2,007	2,013	13,500	2,013
2021-11-26	2,157	2,157	2,051	2,067	10,300	2,067
2021-11-25	2,150	2,216	2,115	2,138	12,300	2,138
2021-11-24	2,200	2,201	2,129	2,140	9,900	2,140
2021-11-22	2,219	2,219	2,178	2,212	6,100	2,212
2021-11-19	2,217	2,220	2,178	2,205	10,900	2,205
2021-11-18	2,226	2,230	2,194	2,226	8,400	2,226
2021-11-17	2,259	2,270	2,222	2,244	6,900	2,244
2021-11-16	2,212	2,276	2,212	2,258	8,700	2,258
2021-11-15	2,222	2,222	2,176	2,204	12,200	2,204
2021-11-12	2,225	2,225	2,186	2,201	11,400	2,201
2021-11-11	2,161	2,215	2,139	2,215	22,400	2,215
2021-11-10	2,070	2,215	2,050	2,169	96,100	2,169
2021-11-09	2,267	2,380	2,257	2,380	70,300	2,380
2021-11-08	2,238	2,245	2,206	2,242	8,800	2,242
2021-11-05	2,255	2,280	2,199	2,234	11,000	2,234
2021-11-04	2,221	2,254	2,221	2,248	11,000	2,248
2021-11-02	2,244	2,244	2,201	2,218	10,300	2,218
2021-11-01	2,192	2,240	2,160	2,220	19,100	2,220
2021-10-29	2,200	2,200	2,123	2,150	8,700	2,150
2021-10-28	2,111	2,185	2,111	2,185	5,300	2,185
2021-10-27	2,155	2,155	2,110	2,128	3,900	2,128
2021-10-26	2,133	2,180	2,127	2,132	8,300	2,132
2021-10-25	2,046	2,105	2,046	2,105	5,000	2,105
2021-10-22	2,011	2,067	2,010	2,046	3,300	2,046
2021-10-21	2,062	2,076	2,023	2,030	10,500	2,030
2021-10-20	2,135	2,153	2,081	2,099	5,300	2,099
2021-10-19	2,154	2,154	2,125	2,132	2,800	2,132
2021-10-18	2,189	2,189	2,117	2,154	8,300	2,154
2021-10-15	2,117	2,158	2,098	2,158	6,100	2,158
2021-10-14	2,098	2,120	2,071	2,071	6,700	2,071
2021-10-13	2,159	2,159	2,081	2,120	10,700	2,120
2021-10-12	2,208	2,208	2,113	2,160	8,800	2,160
2021-10-11	2,100	2,179	2,100	2,177	19,400	2,177
2021-10-08	2,023	2,051	2,023	2,046	5,500	2,046
2021-10-07	2,011	2,022	1,994	2,000	5,100	2,000
2021-10-06	2,020	2,074	1,998	2,007	6,700	2,007
2021-10-05	1,957	2,053	1,914	2,014	20,200	2,014
2021-10-04	2,063	2,073	1,966	2,000	20,200	2,000
2021-10-01	2,052	2,110	2,025	2,063	14,800	2,063
2021-09-30	2,192	2,192	2,075	2,081	15,200	2,081
2021-09-29	2,172	2,200	2,150	2,180	6,500	2,180
2021-09-28	2,259	2,259	2,151	2,211	18,200	2,211
2021-09-27	2,235	2,270	2,207	2,229	21,900	2,229
2021-09-24	2,167	2,231	2,167	2,220	36,300	2,220
2021-09-22	2,115	2,130	2,080	2,124	27,100	2,124
2021-09-21	2,038	2,099	2,009	2,070	25,700	2,070
2021-09-17	2,051	2,138	2,041	2,138	19,400	2,138
2021-09-16	2,133	2,133	2,006	2,028	12,600	2,028
2021-09-15	2,133	2,146	2,065	2,102	17,300	2,102
2021-09-14	2,140	2,160	2,126	2,147	16,300	2,147
2021-09-13	2,110	2,144	2,110	2,140	15,300	2,140
2021-09-10	2,018	2,110	2,018	2,109	18,000	2,109
2021-09-09	1,994	2,032	1,994	2,016	12,100	2,016
2021-09-08	1,990	2,000	1,975	1,994	6,600	1,994
2021-09-07	2,031	2,053	1,963	1,990	11,300	1,990
2021-09-06	2,054	2,058	2,021	2,025	5,900	2,025
2021-09-03	1,976	2,044	1,976	2,028	9,700	2,028
2021-09-02	2,075	2,077	1,960	1,960	29,900	1,960
2021-09-01	2,083	2,119	2,068	2,075	13,200	2,075
2021-08-31	2,055	2,104	2,050	2,080	14,300	2,080
2021-08-30	2,031	2,044	2,000	2,044	13,700	2,044
2021-08-27	2,019	2,019	1,963	1,972	10,100	1,972
2021-08-26	1,932	2,010	1,925	2,010	24,600	2,010
2021-08-25	1,896	1,933	1,896	1,931	11,600	1,931
2021-08-24	1,841	1,895	1,840	1,888	18,400	1,888
2021-08-23	1,822	1,843	1,819	1,843	8,800	1,843
2021-08-20	1,820	1,845	1,815	1,819	24,300	1,819
2021-08-19	1,803	1,828	1,803	1,820	16,300	1,820
2021-08-18	1,820	1,820	1,800	1,812	3,800	1,812
2021-08-17	1,782	1,818	1,772	1,800	8,100	1,800
2021-08-16	1,801	1,801	1,765	1,771	5,000	1,771
2021-08-13	1,809	1,809	1,781	1,800	6,900	1,800
2021-08-12	1,837	1,840	1,801	1,818	4,200	1,818
2021-08-11	1,875	1,875	1,810	1,827	17,900	1,827
2021-08-10	1,788	1,838	1,761	1,823	9,800	1,823
2021-08-06	1,714	1,785	1,708	1,770	4,300	1,770
2021-08-05	1,713	1,735	1,705	1,715	3,800	1,715
2021-08-04	1,740	1,740	1,718	1,721	1,100	1,721
2021-08-03	1,730	1,749	1,729	1,740	2,400	1,740
2021-08-02	1,683	1,748	1,680	1,730	10,100	1,730
2021-07-30	1,692	1,694	1,676	1,680	2,300	1,680
2021-07-29	1,684	1,688	1,678	1,682	3,300	1,682
2021-07-28	1,695	1,714	1,685	1,697	3,700	1,697
2021-07-27	1,709	1,716	1,685	1,685	6,500	1,685
2021-07-26	1,675	1,702	1,657	1,695	4,400	1,695
2021-07-21	1,676	1,698	1,640	1,677	11,100	1,677
2021-07-20	1,700	1,701	1,680	1,695	2,400	1,695
2021-07-19	1,700	1,700	1,676	1,680	2,600	1,680
2021-07-16	1,706	1,710	1,700	1,700	1,900	1,700
2021-07-15	1,707	1,707	1,700	1,700	22,000	1,700
2021-07-14	1,719	1,719	1,700	1,707	4,200	1,707
2021-07-13	1,716	1,716	1,706	1,715	3,200	1,715
2021-07-12	1,700	1,725	1,700	1,716	3,700	1,716
2021-07-09	1,700	1,700	1,654	1,693	6,900	1,693
2021-07-08	1,729	1,732	1,701	1,704	7,200	1,704
2021-07-07	1,742	1,742	1,727	1,732	1,100	1,732
2021-07-06	1,766	1,766	1,739	1,742	3,400	1,742
2021-07-05	1,792	1,792	1,763	1,766	1,600	1,766
2021-07-02	1,798	1,798	1,772	1,778	3,400	1,778
2021-07-01	1,810	1,810	1,785	1,787	1,300	1,787
2021-06-30	1,798	1,814	1,798	1,810	1,500	1,810
2021-06-29	1,798	1,798	1,791	1,798	1,800	1,798
2021-06-28	1,829	1,829	1,787	1,787	4,200	1,787
2021-06-25	1,773	1,776	1,752	1,773	3,500	1,773
2021-06-24	1,771	1,781	1,757	1,773	2,600	1,773
2021-06-23	1,782	1,792	1,768	1,775	2,100	1,775
2021-06-22	1,792	1,792	1,769	1,773	4,900	1,773
2021-06-21	1,780	1,780	1,729	1,752	4,000	1,752
2021-06-18	1,824	1,824	1,801	1,801	4,000	1,801
2021-06-17	1,810	1,820	1,809	1,817	1,600	1,817
2021-06-16	1,795	1,821	1,795	1,821	5,300	1,821
2021-06-15	1,804	1,805	1,778	1,783	2,000	1,783
2021-06-14	1,724	1,813	1,724	1,804	26,000	1,804
2021-06-11	1,733	1,735	1,724	1,726	1,900	1,726
2021-06-10	1,731	1,750	1,722	1,744	4,300	1,744
2021-06-09	1,729	1,729	1,713	1,729	1,700	1,729
2021-06-08	1,736	1,746	1,717	1,717	4,000	1,717
2021-06-07	1,748	1,758	1,731	1,735	5,600	1,735
2021-06-04	1,778	1,790	1,763	1,770	4,700	1,770
2021-06-03	1,722	1,774	1,722	1,774	8,000	1,774
2021-06-02	1,733	1,743	1,716	1,721	5,500	1,721
2021-06-01	1,767	1,767	1,733	1,733	700	1,733
2021-05-31	1,780	1,780	1,753	1,754	1,800	1,754
2021-05-28	1,749	1,760	1,732	1,760	7,800	1,760
2021-05-27	1,741	1,741	1,715	1,737	2,900	1,737
2021-05-26	1,735	1,747	1,730	1,730	2,900	1,730
2021-05-25	1,792	1,792	1,731	1,735	4,900	1,735
2021-05-24	1,779	1,782	1,744	1,755	7,000	1,755
2021-05-21	1,788	1,788	1,742	1,770	5,400	1,770
2021-05-20	1,735	1,787	1,734	1,778	6,600	1,778
2021-05-19	1,710	1,740	1,710	1,726	3,800	1,726
2021-05-18	1,633	1,709	1,621	1,704	80,300	1,704
2021-05-17	1,742	1,742	1,633	1,633	36,000	1,633
2021-05-14	1,816	1,830	1,680	1,702	83,100	1,702
2021-05-13	1,870	1,870	1,785	1,790	39,900	1,790
2021-05-12	1,931	1,931	1,859	1,885	16,100	1,885
2021-05-11	1,940	1,940	1,900	1,927	9,500	1,927
2021-05-10	1,925	1,945	1,871	1,942	6,900	1,942
2021-05-07	1,899	1,928	1,899	1,924	3,700	1,924
2021-05-06	1,892	1,921	1,891	1,893	4,400	1,893
2021-04-30	1,927	1,938	1,890	1,894	9,800	1,894
2021-04-28	1,957	1,957	1,901	1,938	13,000	1,938
2021-04-27	1,981	1,989	1,941	1,958	11,700	1,958
2021-04-26	1,997	2,029	1,987	1,992	7,700	1,992
2021-04-23	1,971	2,001	1,971	1,997	7,200	1,997
2021-04-22	1,975	2,010	1,971	1,998	10,200	1,998
2021-04-21	2,017	2,017	1,951	1,959	12,200	1,959
2021-04-20	1,970	2,040	1,970	2,033	19,600	2,033
2021-04-19	1,943	1,992	1,943	1,980	11,100	1,980
2021-04-16	1,920	1,955	1,920	1,928	7,800	1,928
2021-04-15	1,932	1,947	1,920	1,937	9,000	1,937
2021-04-14	1,926	1,948	1,921	1,929	9,500	1,929
2021-04-13	1,938	1,975	1,924	1,925	6,500	1,925
2021-04-12	1,977	1,977	1,921	1,927	11,300	1,927
2021-04-09	1,976	1,988	1,965	1,976	5,900	1,976
2021-04-08	2,001	2,001	1,960	1,983	8,800	1,983
2021-04-07	2,005	2,020	1,992	2,001	6,400	2,001
2021-04-06	2,044	2,044	1,984	2,005	18,000	2,005
2021-04-05	2,045	2,062	2,035	2,044	9,500	2,044
2021-04-02	2,031	2,100	2,028	2,031	14,700	2,031
2021-04-01	2,012	2,038	2,012	2,030	12,200	2,030
2021-03-31	2,006	2,023	2,006	2,011	4,900	2,011
2021-03-30	2,020	2,021	1,987	2,007	8,100	2,007
2021-03-29	2,050	2,098	2,011	2,040	13,800	2,040
2021-03-26	2,030	2,056	2,029	2,040	8,900	2,040
2021-03-25	2,020	2,034	2,010	2,021	9,200	2,021
2021-03-24	2,118	2,121	1,992	2,013	40,700	2,013
2021-03-23	2,130	2,155	2,116	2,129	17,700	2,129
2021-03-22	2,027	2,135	2,027	2,112	33,800	2,112
2021-03-19	1,992	2,024	1,960	2,024	10,700	2,024
2021-03-18	1,993	2,001	1,969	2,000	4,900	2,000
2021-03-17	1,991	2,000	1,969	1,987	4,100	1,987
2021-03-16	1,990	2,005	1,985	1,985	3,200	1,985
2021-03-15	2,025	2,029	1,983	1,993	13,300	1,993
2021-03-12	2,000	2,025	1,980	2,009	10,500	2,009
2021-03-11	1,925	1,997	1,911	1,997	16,400	1,997
2021-03-10	1,900	1,920	1,888	1,920	5,000	1,920
2021-03-09	1,848	1,885	1,823	1,884	7,900	1,884
2021-03-08	1,816	1,850	1,810	1,843	11,700	1,843
2021-03-05	1,828	1,829	1,774	1,805	18,300	1,805
2021-03-04	1,819	1,900	1,819	1,834	8,600	1,834
2021-03-03	1,795	1,819	1,795	1,819	7,000	1,819
2021-03-02	1,844	1,844	1,763	1,800	27,100	1,800
2021-03-01	1,845	1,866	1,810	1,821	20,200	1,821
2021-02-26	1,856	1,876	1,834	1,845	13,400	1,845
2021-02-25	1,877	1,923	1,876	1,876	11,400	1,876
2021-02-24	1,938	1,945	1,860	1,877	15,000	1,877
2021-02-22	1,939	1,943	1,910	1,926	7,800	1,926
2021-02-19	1,915	1,949	1,891	1,905	11,800	1,905
2021-02-18	2,001	2,026	1,913	1,920	19,000	1,920
2021-02-17	1,899	2,080	1,899	2,030	47,000	2,030
2021-02-16	1,968	1,980	1,861	1,875	47,700	1,875
2021-02-15	1,992	2,010	1,959	1,974	22,100	1,974
2021-02-12	2,024	2,025	1,983	1,983	25,600	1,983
2021-02-10	1,991	2,027	1,961	2,009	34,700	2,009
2021-02-09	2,180	2,180	1,976	2,004	154,600	2,004
2021-02-08	2,200	2,296	2,200	2,293	54,200	2,293
2021-02-05	2,159	2,180	2,106	2,176	27,200	2,176
2021-02-04	2,175	2,176	2,110	2,116	15,600	2,116
2021-02-03	2,223	2,224	2,128	2,153	21,300	2,153
2021-02-02	2,102	2,178	2,090	2,176	18,400	2,176
2021-02-01	2,000	2,135	1,961	2,079	27,800	2,079
2021-01-29	2,160	2,241	1,933	2,000	110,300	2,000
2021-01-28	2,150	2,335	2,111	2,163	84,800	2,163
2021-01-27	2,088	2,250	2,088	2,250	77,100	2,250
2021-01-26	1,982	2,100	1,972	2,089	53,100	2,089
2021-01-25	1,828	2,019	1,827	2,019	83,500	2,019
2021-01-22	1,822	1,827	1,800	1,827	15,200	1,827
2021-01-21	1,750	1,830	1,744	1,830	38,500	1,830
2021-01-20	1,720	1,727	1,703	1,727	4,500	1,727
2021-01-19	1,700	1,725	1,645	1,725	21,300	1,725
2021-01-18	1,729	1,729	1,695	1,706	9,400	1,706
2021-01-15	1,720	1,773	1,693	1,735	17,200	1,735
2021-01-14	1,808	1,830	1,708	1,720	38,800	1,720
2021-01-13	1,802	1,857	1,778	1,799	53,000	1,799
2021-01-12	1,669	1,779	1,652	1,771	33,200	1,771
2021-01-08	1,617	1,665	1,600	1,651	19,500	1,651
2021-01-07	1,565	1,620	1,565	1,577	15,700	1,577
2021-01-06	1,535	1,578	1,530	1,550	10,900	1,550
2021-01-05	1,515	1,539	1,498	1,528	5,000	1,528
2021-01-04	1,542	1,542	1,500	1,515	5,700	1,515

分割・併合履歴： [2015-08-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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