6086 シンメンテホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0101,0251,0021,0073,000167.83
2014-12-291,0281,0281,0011,0023,400167
2014-12-269991,0049991,0041,900167.33
2014-12-259989999839838,500163.83
2014-12-241,0041,0049931,00060,900166.67
2014-12-221,0111,0181,0031,0074,300167.83
2014-12-191,0111,0201,0021,0166,800169.33
2014-12-181,0411,0411,0141,0143,700169
2014-12-171,0181,0251,0111,0114,500168.50
2014-12-161,0221,0461,0161,0303,300171.67
2014-12-151,0501,0641,0501,0512,200175.17
2014-12-121,0541,0641,0501,0503,700175
2014-12-111,0101,0501,0101,0505,500175
2014-12-101,0151,0491,0151,0213,800170.17
2014-12-091,0611,0661,0331,0352,700172.50
2014-12-081,0491,0851,0481,06120,700176.83
2014-12-051,0111,0191,0031,0192,300169.83
2014-12-041,0271,0271,0101,0103,800168.33
2014-12-031,0261,0261,0201,0203,100170
2014-12-021,0351,0371,0181,0373,700172.83
2014-12-011,0441,0531,0381,0383,700173
2014-11-281,0491,0491,0191,0212,800170.17
2014-11-271,0401,0481,0331,0385,200173
2014-11-261,0511,0511,0131,01511,600169.17
2014-11-251,0211,0651,0211,0515,500175.17
2014-11-211,0021,0271,0021,0104,800168.33
2014-11-201,0201,0201,0011,0203,300170
2014-11-191,0291,0291,0071,0192,500169.83
2014-11-181,0061,0431,0061,0173,400169.50
2014-11-171,0241,0319901,00510,400167.50
2014-11-141,0501,0699991,06913,100178.17
2014-11-131,1001,1001,0111,0699,700178.17
2014-11-121,1291,1401,1051,1057,800184.17
2014-11-111,1501,1661,1341,1455,700190.83
2014-11-101,1401,1501,1201,1456,200190.83
2014-11-071,1131,1501,1101,12111,900186.83
2014-11-061,1301,1301,1011,1025,800183.67
2014-11-051,0551,1471,0501,13016,700188.33
2014-11-041,0351,0921,0101,08511,200180.83
2014-10-319701,0169701,0159,100169.17
2014-10-309901,0009709949,000165.67
2014-10-299901,0009709808,400163.33
2014-10-289821,0009829907,200165
2014-10-271,0051,0099919918,500165.17
2014-10-241,0601,0601,0051,0145,000169
2014-10-231,0201,0801,0131,0605,600176.67
2014-10-229701,0259701,01713,800169.50
2014-10-219809849559657,600160.83
2014-10-209851,00096697821,900163
2014-10-171,0001,0129859859,700164.17
2014-10-161,0411,0429711,00036,300166.67
2014-10-151,1801,1901,0301,09241,000182
2014-10-141,2351,2701,2201,2709,700211.67
2014-10-101,2261,2751,2171,2659,200210.83
2014-10-091,2811,2811,2261,2509,400208.33
2014-10-081,2021,2601,2021,2323,300205.33
2014-10-071,2581,2581,2291,2322,500205.33
2014-10-061,2771,2771,2421,2583,500209.67
2014-10-031,2061,2461,2061,2372,800206.17
2014-10-021,2001,2251,1881,2007,300200
2014-10-011,2881,2881,2201,2209,500203.33
2014-09-301,2251,2951,2211,28911,400214.83
2014-09-291,2661,2791,2381,2429,200207
2014-09-261,2551,2741,2511,2737,800212.17
2014-09-251,2711,2971,2691,2837,100213.83
2014-09-241,3351,3351,2501,27018,100211.67
2014-09-221,3101,3901,2991,34045,300223.33
2014-09-191,1981,2661,1841,25023,000208.33
2014-09-181,1681,2001,1601,17712,000196.17
2014-09-171,1511,1681,1511,1681,700194.67
2014-09-161,1601,1601,1441,1584,400193
2014-09-121,1651,1661,1441,1446,500190.67
2014-09-111,1481,1601,1481,1598,500193.17
2014-09-101,1921,1921,1471,1577,000192.83
2014-09-091,1801,1851,1701,1852,800197.50
2014-09-081,1601,1801,1601,1753,600195.83
2014-09-051,1561,1801,1561,1612,800193.50
2014-09-041,1501,1661,1501,1613,800193.50
2014-09-031,1471,1801,1471,1666,900194.33
2014-09-021,1551,1551,1451,1493,800191.50
2014-09-011,1471,1571,1451,1506,200191.67
2014-08-291,1511,1671,1461,1495,400191.50
2014-08-281,1601,1641,1501,1606,100193.33
2014-08-271,1861,1881,1501,1619,500193.50
2014-08-261,1651,2051,1651,1857,100197.50
2014-08-251,1751,1801,1601,1645,000194
2014-08-221,1561,1801,1561,1756,400195.83
2014-08-211,1551,1701,1551,1605,600193.33
2014-08-201,1551,1711,1501,1635,100193.83
2014-08-191,1551,1731,1501,1606,100193.33
2014-08-181,1901,1901,1461,1498,000191.50
2014-08-151,1711,1971,1531,19011,900198.33
2014-08-141,1581,1881,1201,18812,900198
2014-08-131,0981,1601,0981,16010,400193.33
2014-08-121,0841,0991,0841,09516,500182.50
2014-08-111,0901,1181,0821,08429,400180.67
2014-08-081,1201,1201,0771,09246,600182
2014-08-071,1981,2141,1331,15015,800191.67
2014-08-061,2041,2091,1981,1988,300199.67
2014-08-051,2131,2351,2031,20412,400200.67
2014-08-041,2031,2321,2031,21512,700202.50
2014-08-011,2801,2801,2101,21033,500201.67
2014-07-311,3201,3201,2811,2837,200213.83
2014-07-301,3241,3251,2781,28316,300213.83
2014-07-291,2451,3141,2451,30124,200216.83
2014-07-281,2331,2541,2291,23419,800205.67
2014-07-251,2311,2391,2291,2328,900205.33
2014-07-241,2401,2481,2201,23511,500205.83
2014-07-231,2651,2671,2301,23911,700206.50
2014-07-221,2851,2851,2511,25421,800209
2014-07-181,2621,2981,2511,28921,300214.83
2014-07-171,3681,3721,2401,26567,200210.83
2014-07-161,4301,4391,3911,39610,300232.67
2014-07-151,4901,4901,4301,4394,600239.83
2014-07-141,4511,4671,4011,45319,200242.17
2014-07-111,5201,5201,4681,5087,000251.33
2014-07-101,5501,5591,5201,5254,200254.17
2014-07-091,5001,5701,5001,5448,700257.33
2014-07-081,5781,5781,5111,5156,800252.50
2014-07-071,5611,5621,5321,5593,300259.83
2014-07-041,5401,5901,5401,5616,600260.17
2014-07-031,5991,5991,5421,5707,700261.67
2014-07-021,5311,5861,5311,56011,900260
2014-07-011,5171,5321,5171,5181,400253
2014-06-301,4251,5241,4251,5005,400250
2014-06-271,4501,5001,3501,42115,000236.83
2014-06-261,5011,5011,4711,47110,300245.17
2014-06-251,5311,5401,4511,53222,100255.33
2014-06-241,5891,6251,5701,57020,400261.67
2014-06-231,5281,6351,5281,62936,800271.50
2014-06-201,5001,5301,4771,49830,600249.67
2014-06-191,4301,5301,4301,49227,800248.67
2014-06-181,4401,4731,3971,42733,900237.83
2014-06-171,3051,4211,3051,42155,300236.83
2014-06-161,2681,3301,2531,27515,600212.50
2014-06-131,2361,2701,2111,2708,000211.67
2014-06-121,2401,2701,2111,2419,700206.83
2014-06-111,2301,2401,1901,23015,100205
2014-06-101,2901,2901,1901,22320,100203.83
2014-06-091,2241,3501,2241,25443,300209
2014-06-061,1221,1901,1221,18111,200196.83
2014-06-051,1421,1481,1201,1206,100186.67
2014-06-041,1551,1691,1321,1418,800190.17
2014-06-031,1481,1551,1241,15511,100192.50
2014-06-021,0861,1251,0861,1245,400187.33
2014-05-301,1161,1301,0701,08010,600180
2014-05-291,1101,1161,0821,1167,700186
2014-05-281,1381,1381,1081,1153,400185.83
2014-05-271,1051,1191,0901,1085,900184.67
2014-05-261,0541,0971,0541,0853,300180.83
2014-05-231,0611,0661,0221,0534,000175.50
2014-05-221,0301,0721,0301,0353,500172.50
2014-05-211,0991,0991,0101,01413,500169
2014-05-201,1021,1151,0701,0997,400183.17
2014-05-191,0931,1491,0921,10215,300183.67
2014-05-161,1701,1751,1151,11516,300185.83
2014-05-151,1321,1951,1301,17614,000196
2014-05-141,1251,1651,1021,1618,900193.50
2014-05-131,1011,1701,0851,13315,200188.83
2014-05-121,1791,1791,0601,07122,700178.50
2014-05-091,0451,1901,0361,15046,600191.67
2014-05-081,0201,0461,0181,04612,600174.33
2014-05-071,0181,0301,0071,0234,500170.50
2014-05-021,0241,0271,0021,0045,700167.33
2014-05-019931,0309931,0307,400171.67
2014-04-301,0011,0089939937,000165.50
2014-04-281,0041,0139969997,700166.50
2014-04-251,0091,0251,0011,0207,600170
2014-04-241,0201,0281,0001,00112,700166.83
2014-04-231,0101,0141,0001,01113,800168.50
2014-04-221,0501,0691,0001,00816,500168
2014-04-211,1001,1051,0501,07615,000179.33
2014-04-181,0001,1001,0001,08435,000180.67
2014-04-171,0141,02899099534,800165.83
2014-04-169981,03699599933,200166.50
2014-04-151,1111,1119991,00157,800166.83
2014-04-141,1831,1951,1181,13040,200188.33
2014-04-111,2151,3001,1631,24358,900207.17
2014-04-101,4001,5551,3051,354321,700225.67
2014-04-091,2101,3471,2001,335174,300222.50
2014-04-089841,1749831,12072,900186.67
2014-04-071,0181,0189911,00110,000166.83
2014-04-041,0401,0519901,01316,300168.83
2014-04-031,0571,0871,0521,0608,500176.67
2014-04-021,0401,0601,0201,05617,500176
2014-04-019981,0499971,03811,500173
2014-03-311,0231,03599299332,600165.50
2014-03-289801,06096098914,200164.83
2014-03-279509809409759,600162.50
2014-03-269859999489649,800160.67
2014-03-251,0261,03395097215,800162
2014-03-241,0481,0651,0061,0066,800167.67
2014-03-201,1651,1651,0131,04825,800174.67
2014-03-191,1931,1931,1491,1766,500196
2014-03-181,1831,1871,1721,1861,200197.67
2014-03-171,1961,1961,1501,1669,700194.33
2014-03-141,1921,2001,1501,17211,500195.33
2014-03-131,1991,2151,1651,1928,200198.67
2014-03-121,1751,1971,1611,1695,700194.83
2014-03-111,2051,2241,1991,2016,500200.17
2014-03-101,2281,2391,1751,1968,900199.33
2014-03-071,1831,1981,1601,17514,200195.83
2014-03-061,1201,1771,1201,1539,200192.17
2014-03-051,1271,1351,0981,1084,200184.67
2014-03-041,0861,1191,0621,08211,700180.33
2014-03-031,1501,1501,0821,1108,400185
2014-02-281,1701,1701,1001,12010,800186.67
2014-02-271,1711,1711,1411,1415,400190.17
2014-02-261,2401,2401,1511,1719,800195.17
2014-02-251,2341,2581,2331,2403,700206.67
2014-02-241,2311,2591,2241,2315,000205.17
2014-02-211,2261,2381,2041,2294,600204.83
2014-02-201,2851,2971,2001,21515,800202.50
2014-02-191,2251,3501,2251,26722,800211.17
2014-02-181,2591,2591,2071,2259,400204.17
2014-02-171,2411,2771,2201,2357,500205.83
2014-02-141,2021,2471,1601,2417,400206.83
2014-02-131,2501,2591,1751,1999,100199.83
2014-02-121,2421,2981,2351,26422,700210.67
2014-02-101,2321,2491,2171,2309,800205
2014-02-071,2801,3421,2121,24421,700207.33
2014-02-061,2391,3081,1841,25022,900208.33
2014-02-051,1981,2391,0801,21058,300201.67
2014-02-041,1211,1741,0511,05253,800175.33
2014-02-031,4321,4321,3001,30043,400216.67
2014-01-311,6851,7151,4381,52156,800253.50
2014-01-301,7031,7401,6501,67020,900278.33
2014-01-291,7571,7611,7251,75510,700292.50
2014-01-281,7181,7961,7181,74617,400291
2014-01-271,7101,7601,6901,73436,800289
2014-01-241,7661,8141,7501,77038,500295
2014-01-231,8351,9141,8131,82551,400304.17
2014-01-221,7971,8401,7801,82032,300303.33
2014-01-211,7651,8001,7561,77923,600296.50
2014-01-201,7551,7811,7541,76026,100293.33
2014-01-171,7781,7811,7171,75438,600292.33
2014-01-161,8281,8311,7431,75039,000291.67
2014-01-151,8071,8601,7821,79137,400298.50
2014-01-141,7661,9791,7601,84762,900307.83
2014-01-101,8231,8551,8001,80521,100300.83
2014-01-091,8892,0361,8201,855111,600309.17
2014-01-081,7801,9431,7511,83188,200305.17
2014-01-071,8381,8381,7351,77659,100296
2014-01-061,9311,9341,8151,83568,300305.83

分割・併合履歴 : [2020-02-27]1株→2株 [2017-10-27]1株→3株