3131 シンデン・ハイテックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,495	2,564	2,495	2,564	11,700	2,564
2022-12-29	2,407	2,480	2,406	2,460	4,700	2,460
2022-12-28	2,498	2,498	2,430	2,446	7,700	2,446
2022-12-27	2,470	2,523	2,470	2,487	7,900	2,487
2022-12-26	2,436	2,489	2,436	2,465	7,800	2,465
2022-12-23	2,530	2,530	2,430	2,434	11,000	2,434
2022-12-22	2,492	2,546	2,450	2,520	15,100	2,520
2022-12-21	2,481	2,517	2,420	2,452	18,300	2,452
2022-12-20	2,569	2,569	2,400	2,519	37,500	2,519
2022-12-19	2,443	2,635	2,443	2,610	94,300	2,610
2022-12-16	2,246	2,397	2,233	2,366	41,400	2,366
2022-12-15	2,201	2,224	2,201	2,216	6,200	2,216
2022-12-14	2,210	2,220	2,202	2,203	5,700	2,203
2022-12-13	2,220	2,245	2,209	2,209	6,300	2,209
2022-12-12	2,231	2,231	2,212	2,215	2,000	2,215
2022-12-09	2,223	2,260	2,218	2,218	7,900	2,218
2022-12-08	2,251	2,251	2,202	2,205	4,900	2,205
2022-12-07	2,252	2,262	2,245	2,251	1,900	2,251
2022-12-06	2,263	2,265	2,240	2,247	2,000	2,247
2022-12-05	2,259	2,275	2,251	2,265	5,600	2,265
2022-12-02	2,243	2,259	2,236	2,240	5,800	2,240
2022-12-01	2,258	2,262	2,232	2,262	5,300	2,262
2022-11-30	2,241	2,257	2,241	2,257	1,800	2,257
2022-11-29	2,278	2,278	2,251	2,260	6,300	2,260
2022-11-28	2,285	2,285	2,270	2,278	7,000	2,278
2022-11-25	2,246	2,281	2,227	2,269	28,000	2,269
2022-11-24	2,212	2,238	2,212	2,235	6,000	2,235
2022-11-22	2,230	2,234	2,197	2,210	6,600	2,210
2022-11-21	2,176	2,248	2,171	2,230	8,000	2,230
2022-11-18	2,170	2,171	2,144	2,156	9,700	2,156
2022-11-17	2,149	2,170	2,145	2,170	4,900	2,170
2022-11-16	2,136	2,144	2,133	2,140	6,500	2,140
2022-11-15	2,136	2,138	2,115	2,135	13,400	2,135
2022-11-14	2,159	2,159	2,122	2,136	10,400	2,136
2022-11-11	2,154	2,160	2,135	2,160	18,800	2,160
2022-11-10	2,226	2,226	2,122	2,155	35,900	2,155
2022-11-09	2,242	2,242	2,221	2,223	5,300	2,223
2022-11-08	2,238	2,245	2,230	2,230	1,400	2,230
2022-11-07	2,249	2,262	2,235	2,238	2,300	2,238
2022-11-04	2,250	2,258	2,224	2,249	6,600	2,249
2022-11-02	2,277	2,277	2,253	2,258	2,200	2,258
2022-11-01	2,206	2,279	2,205	2,277	9,800	2,277
2022-10-31	2,195	2,215	2,195	2,213	5,500	2,213
2022-10-28	2,179	2,189	2,173	2,189	2,800	2,189
2022-10-27	2,186	2,186	2,177	2,179	1,900	2,179
2022-10-26	2,182	2,182	2,172	2,172	1,700	2,172
2022-10-25	2,180	2,180	2,159	2,169	1,800	2,169
2022-10-24	2,174	2,180	2,174	2,180	3,500	2,180
2022-10-21	2,158	2,160	2,150	2,160	1,700	2,160
2022-10-20	2,136	2,160	2,136	2,150	1,900	2,150
2022-10-19	2,159	2,161	2,138	2,156	4,300	2,156
2022-10-18	2,140	2,164	2,140	2,159	1,600	2,159
2022-10-17	2,136	2,169	2,135	2,136	1,200	2,136
2022-10-14	2,135	2,159	2,135	2,136	600	2,136
2022-10-13	2,132	2,149	2,119	2,135	3,300	2,135
2022-10-12	2,180	2,180	2,149	2,149	2,200	2,149
2022-10-11	2,139	2,186	2,139	2,180	9,300	2,180
2022-10-07	2,117	2,139	2,117	2,139	4,300	2,139
2022-10-06	2,090	2,117	2,090	2,117	4,700	2,117
2022-10-05	2,085	2,110	2,085	2,090	3,200	2,090
2022-10-04	2,065	2,083	2,065	2,078	3,200	2,078
2022-10-03	2,025	2,066	2,025	2,055	3,600	2,055
2022-09-30	2,022	2,034	2,022	2,025	3,200	2,025
2022-09-29	2,012	2,035	2,012	2,031	2,900	2,031
2022-09-28	2,038	2,049	2,002	2,006	7,800	2,006
2022-09-27	2,123	2,123	2,060	2,060	4,100	2,060
2022-09-26	2,137	2,137	2,088	2,088	6,300	2,088
2022-09-22	2,145	2,145	2,126	2,139	2,100	2,139
2022-09-21	2,130	2,145	2,126	2,145	1,400	2,145
2022-09-20	2,150	2,150	2,128	2,129	7,200	2,129
2022-09-16	2,142	2,152	2,142	2,146	2,300	2,146
2022-09-15	2,139	2,152	2,139	2,142	1,100	2,142
2022-09-14	2,130	2,150	2,122	2,133	5,100	2,133
2022-09-13	2,144	2,144	2,135	2,138	1,500	2,138
2022-09-12	2,133	2,165	2,133	2,144	3,700	2,144
2022-09-09	2,149	2,150	2,128	2,128	2,500	2,128
2022-09-08	2,124	2,145	2,124	2,145	2,600	2,145
2022-09-07	2,140	2,140	2,119	2,121	3,700	2,121
2022-09-06	2,142	2,143	2,118	2,129	8,400	2,129
2022-09-05	2,158	2,158	2,136	2,136	5,500	2,136
2022-09-02	2,173	2,180	2,153	2,158	14,300	2,158
2022-09-01	2,188	2,191	2,164	2,169	8,900	2,169
2022-08-31	2,169	2,192	2,169	2,188	7,600	2,188
2022-08-30	2,155	2,166	2,155	2,159	5,900	2,159
2022-08-29	2,176	2,179	2,153	2,153	7,500	2,153
2022-08-26	2,188	2,193	2,176	2,185	5,400	2,185
2022-08-25	2,172	2,186	2,166	2,186	9,600	2,186
2022-08-24	2,287	2,294	2,156	2,171	90,400	2,171
2022-08-23	2,025	2,026	2,014	2,026	1,400	2,026
2022-08-22	2,031	2,039	2,020	2,021	4,300	2,021
2022-08-19	2,015	2,018	2,010	2,015	2,200	2,015
2022-08-18	2,009	2,016	2,004	2,010	5,000	2,010
2022-08-17	2,011	2,020	2,005	2,009	2,500	2,009
2022-08-16	2,000	2,023	1,997	2,022	7,700	2,022
2022-08-15	1,989	2,000	1,989	1,999	4,900	1,999
2022-08-12	1,980	1,995	1,970	1,977	9,600	1,977
2022-08-10	1,959	1,980	1,943	1,973	10,500	1,973
2022-08-09	1,909	1,999	1,888	1,940	74,000	1,940
2022-08-08	2,117	2,122	2,089	2,089	11,600	2,089
2022-08-05	2,127	2,127	2,115	2,115	1,100	2,115
2022-08-04	2,130	2,130	2,110	2,113	4,100	2,113
2022-08-03	2,125	2,130	2,120	2,120	1,500	2,120
2022-08-02	2,118	2,126	2,117	2,117	1,000	2,117
2022-08-01	2,124	2,125	2,111	2,123	3,000	2,123
2022-07-29	2,112	2,124	2,110	2,114	6,600	2,114
2022-07-28	2,121	2,121	2,110	2,113	1,300	2,113
2022-07-27	2,123	2,123	2,109	2,121	2,600	2,121
2022-07-26	2,110	2,121	2,109	2,113	2,100	2,113
2022-07-25	2,121	2,121	2,109	2,110	2,200	2,110
2022-07-22	2,118	2,121	2,114	2,114	2,800	2,114
2022-07-21	2,115	2,117	2,108	2,117	2,400	2,117
2022-07-20	2,111	2,117	2,103	2,114	4,300	2,114
2022-07-19	2,104	2,104	2,092	2,093	1,500	2,093
2022-07-15	2,105	2,105	2,104	2,104	500	2,104
2022-07-14	2,095	2,098	2,089	2,089	1,300	2,089
2022-07-13	2,100	2,113	2,096	2,097	1,100	2,097
2022-07-12	2,120	2,120	2,091	2,118	2,500	2,118
2022-07-11	2,110	2,175	2,101	2,120	7,100	2,120
2022-07-08	2,110	2,123	2,096	2,110	3,200	2,110
2022-07-07	2,080	2,105	2,080	2,095	1,300	2,095
2022-07-06	2,101	2,105	2,080	2,080	1,400	2,080
2022-07-05	2,095	2,114	2,090	2,114	2,400	2,114
2022-07-04	2,072	2,099	2,072	2,099	2,000	2,099
2022-07-01	2,100	2,121	2,068	2,072	4,000	2,072
2022-06-30	2,086	2,097	2,086	2,095	500	2,095
2022-06-29	2,097	2,099	2,076	2,086	1,500	2,086
2022-06-28	2,119	2,122	2,090	2,109	3,700	2,109
2022-06-27	2,180	2,180	2,080	2,088	6,800	2,088
2022-06-24	2,054	2,116	2,054	2,100	5,000	2,100
2022-06-23	2,017	2,095	2,017	2,054	2,700	2,054
2022-06-22	2,076	2,076	2,013	2,013	2,600	2,013
2022-06-21	2,065	2,065	2,035	2,051	3,200	2,051
2022-06-20	2,061	2,098	2,010	2,015	4,300	2,015
2022-06-17	2,068	2,072	2,013	2,056	3,900	2,056
2022-06-16	2,100	2,139	2,097	2,104	1,900	2,104
2022-06-15	2,093	2,095	2,083	2,095	1,400	2,095
2022-06-14	2,116	2,116	2,070	2,092	4,600	2,092
2022-06-13	2,126	2,140	2,124	2,124	1,300	2,124
2022-06-10	2,167	2,167	2,131	2,150	3,500	2,150
2022-06-09	2,165	2,166	2,151	2,151	2,100	2,151
2022-06-08	2,151	2,178	2,147	2,178	8,200	2,178
2022-06-07	2,125	2,150	2,125	2,142	4,800	2,142
2022-06-06	2,122	2,122	2,121	2,121	500	2,121
2022-06-03	2,162	2,170	2,122	2,122	4,800	2,122
2022-06-02	2,164	2,164	2,140	2,151	1,600	2,151
2022-06-01	2,159	2,168	2,143	2,165	5,200	2,165
2022-05-31	2,174	2,174	2,146	2,146	4,100	2,146
2022-05-30	2,179	2,179	2,152	2,160	6,900	2,160
2022-05-27	2,183	2,183	2,140	2,159	8,700	2,159
2022-05-26	2,170	2,180	2,134	2,165	9,100	2,165
2022-05-25	2,116	2,164	2,095	2,160	26,200	2,160
2022-05-24	2,100	2,104	2,072	2,096	3,200	2,096
2022-05-23	2,061	2,101	2,061	2,093	7,000	2,093
2022-05-20	2,050	2,068	2,040	2,058	6,100	2,058
2022-05-19	2,014	2,060	1,993	2,050	8,400	2,050
2022-05-18	2,009	2,027	2,002	2,026	5,200	2,026
2022-05-17	1,996	2,005	1,990	1,992	2,800	1,992
2022-05-16	2,003	2,019	1,990	1,996	4,200	1,996
2022-05-13	2,027	2,027	1,947	2,009	25,900	2,009
2022-05-12	1,913	1,947	1,896	1,947	2,900	1,947
2022-05-11	1,890	1,920	1,890	1,913	2,600	1,913
2022-05-10	1,876	1,893	1,870	1,889	5,300	1,889
2022-05-09	1,890	1,893	1,881	1,890	6,800	1,890
2022-05-06	1,890	1,899	1,881	1,890	13,900	1,890
2022-05-02	1,873	1,930	1,873	1,906	4,300	1,906
2022-04-28	1,908	1,908	1,880	1,900	1,300	1,900
2022-04-27	1,901	1,901	1,878	1,892	2,500	1,892
2022-04-26	1,956	1,956	1,901	1,904	4,000	1,904
2022-04-25	1,956	1,956	1,923	1,931	2,200	1,931
2022-04-22	1,956	1,957	1,938	1,957	1,200	1,957
2022-04-21	1,960	1,960	1,935	1,958	3,000	1,958
2022-04-20	1,956	1,962	1,932	1,946	2,400	1,946
2022-04-19	1,947	1,959	1,928	1,957	3,800	1,957
2022-04-18	1,921	1,940	1,921	1,932	1,300	1,932
2022-04-15	1,918	1,935	1,918	1,935	800	1,935
2022-04-14	1,892	1,947	1,892	1,918	2,600	1,918
2022-04-13	1,882	1,907	1,882	1,907	3,100	1,907
2022-04-12	1,906	1,907	1,872	1,882	7,100	1,882
2022-04-11	1,942	1,949	1,906	1,914	67,000	1,914
2022-04-08	1,977	1,977	1,948	1,948	4,200	1,948
2022-04-07	1,981	2,000	1,946	1,985	6,800	1,985
2022-04-06	1,987	1,998	1,972	1,991	3,600	1,991
2022-04-05	2,003	2,011	1,970	1,981	8,700	1,981
2022-04-04	2,013	2,034	1,998	2,010	9,000	2,010
2022-04-01	2,023	2,023	1,996	2,012	9,900	2,012
2022-03-31	2,040	2,040	2,023	2,030	2,500	2,030
2022-03-30	2,037	2,057	2,020	2,044	4,400	2,044
2022-03-29	2,106	2,140	2,100	2,140	5,100	2,140
2022-03-28	2,108	2,140	2,100	2,106	5,700	2,106
2022-03-25	2,140	2,140	2,080	2,111	11,900	2,111
2022-03-24	2,120	2,130	2,091	2,130	3,300	2,130
2022-03-23	2,143	2,143	2,125	2,141	2,600	2,141
2022-03-22	2,144	2,144	2,123	2,138	3,900	2,138
2022-03-18	2,105	2,125	2,105	2,123	3,700	2,123
2022-03-17	2,091	2,101	2,090	2,101	3,100	2,101
2022-03-16	2,065	2,081	2,065	2,079	2,400	2,079
2022-03-15	2,045	2,074	2,045	2,062	1,300	2,062
2022-03-14	2,055	2,087	2,040	2,045	2,300	2,045
2022-03-11	2,045	2,061	2,034	2,055	900	2,055
2022-03-10	2,043	2,067	2,043	2,060	1,900	2,060
2022-03-09	1,992	2,072	1,992	2,041	2,800	2,041
2022-03-08	2,010	2,026	1,990	1,992	4,100	1,992
2022-03-07	2,040	2,055	2,010	2,011	3,400	2,011
2022-03-04	2,070	2,070	2,036	2,065	2,400	2,065
2022-03-03	2,049	2,090	2,049	2,090	2,800	2,090
2022-03-02	2,051	2,060	2,038	2,045	4,100	2,045
2022-03-01	2,064	2,099	2,056	2,066	5,400	2,066
2022-02-28	2,037	2,058	2,030	2,058	4,200	2,058
2022-02-25	1,982	2,024	1,982	2,022	8,000	2,022
2022-02-24	2,037	2,037	1,984	1,991	8,200	1,991
2022-02-22	2,035	2,050	2,021	2,037	6,300	2,037
2022-02-21	2,078	2,080	2,063	2,063	4,900	2,063
2022-02-18	2,085	2,101	2,078	2,099	2,900	2,099
2022-02-17	2,103	2,103	2,087	2,088	1,600	2,088
2022-02-16	2,119	2,119	2,079	2,099	1,100	2,099
2022-02-15	2,111	2,111	2,072	2,075	4,700	2,075
2022-02-14	2,094	2,127	2,079	2,123	3,500	2,123
2022-02-10	2,158	2,158	2,105	2,131	5,600	2,131
2022-02-09	2,093	2,160	2,070	2,159	21,500	2,159
2022-02-08	2,170	2,230	2,167	2,197	13,600	2,197
2022-02-07	2,169	2,169	2,130	2,160	4,000	2,160
2022-02-04	2,168	2,169	2,141	2,168	3,500	2,168
2022-02-03	2,161	2,170	2,140	2,169	2,300	2,169
2022-02-02	2,139	2,169	2,139	2,165	3,000	2,165
2022-02-01	2,152	2,170	2,136	2,149	7,800	2,149
2022-01-31	2,101	2,148	2,101	2,139	3,200	2,139
2022-01-28	2,077	2,087	2,050	2,084	4,400	2,084
2022-01-27	2,132	2,132	2,025	2,050	13,800	2,050
2022-01-26	2,098	2,104	2,074	2,103	5,500	2,103
2022-01-25	2,134	2,134	2,062	2,068	6,000	2,068
2022-01-24	2,102	2,150	2,090	2,137	5,500	2,137
2022-01-21	2,140	2,145	2,100	2,122	9,800	2,122
2022-01-20	2,070	2,175	2,070	2,150	13,600	2,150
2022-01-19	2,200	2,200	2,072	2,084	15,800	2,084
2022-01-18	2,211	2,258	2,186	2,229	17,700	2,229
2022-01-17	2,158	2,222	2,158	2,210	20,600	2,210
2022-01-14	2,145	2,145	2,105	2,135	5,600	2,135
2022-01-13	2,106	2,151	2,087	2,145	5,500	2,145
2022-01-12	2,088	2,107	2,085	2,106	2,500	2,106
2022-01-11	2,071	2,081	2,068	2,080	2,100	2,080
2022-01-07	2,090	2,094	2,058	2,071	4,400	2,071
2022-01-06	2,118	2,118	2,080	2,090	3,800	2,090
2022-01-05	2,169	2,169	2,120	2,134	6,300	2,134
2022-01-04	2,122	2,157	2,122	2,152	3,500	2,152

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