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
2014-12-30	1,010	1,025	1,002	1,007	3,000	167.83
2014-12-29	1,028	1,028	1,001	1,002	3,400	167
2014-12-26	999	1,004	999	1,004	1,900	167.33
2014-12-25	998	999	983	983	8,500	163.83
2014-12-24	1,004	1,004	993	1,000	60,900	166.67
2014-12-22	1,011	1,018	1,003	1,007	4,300	167.83
2014-12-19	1,011	1,020	1,002	1,016	6,800	169.33
2014-12-18	1,041	1,041	1,014	1,014	3,700	169
2014-12-17	1,018	1,025	1,011	1,011	4,500	168.50
2014-12-16	1,022	1,046	1,016	1,030	3,300	171.67
2014-12-15	1,050	1,064	1,050	1,051	2,200	175.17
2014-12-12	1,054	1,064	1,050	1,050	3,700	175
2014-12-11	1,010	1,050	1,010	1,050	5,500	175
2014-12-10	1,015	1,049	1,015	1,021	3,800	170.17
2014-12-09	1,061	1,066	1,033	1,035	2,700	172.50
2014-12-08	1,049	1,085	1,048	1,061	20,700	176.83
2014-12-05	1,011	1,019	1,003	1,019	2,300	169.83
2014-12-04	1,027	1,027	1,010	1,010	3,800	168.33
2014-12-03	1,026	1,026	1,020	1,020	3,100	170
2014-12-02	1,035	1,037	1,018	1,037	3,700	172.83
2014-12-01	1,044	1,053	1,038	1,038	3,700	173
2014-11-28	1,049	1,049	1,019	1,021	2,800	170.17
2014-11-27	1,040	1,048	1,033	1,038	5,200	173
2014-11-26	1,051	1,051	1,013	1,015	11,600	169.17
2014-11-25	1,021	1,065	1,021	1,051	5,500	175.17
2014-11-21	1,002	1,027	1,002	1,010	4,800	168.33
2014-11-20	1,020	1,020	1,001	1,020	3,300	170
2014-11-19	1,029	1,029	1,007	1,019	2,500	169.83
2014-11-18	1,006	1,043	1,006	1,017	3,400	169.50
2014-11-17	1,024	1,031	990	1,005	10,400	167.50
2014-11-14	1,050	1,069	999	1,069	13,100	178.17
2014-11-13	1,100	1,100	1,011	1,069	9,700	178.17
2014-11-12	1,129	1,140	1,105	1,105	7,800	184.17
2014-11-11	1,150	1,166	1,134	1,145	5,700	190.83
2014-11-10	1,140	1,150	1,120	1,145	6,200	190.83
2014-11-07	1,113	1,150	1,110	1,121	11,900	186.83
2014-11-06	1,130	1,130	1,101	1,102	5,800	183.67
2014-11-05	1,055	1,147	1,050	1,130	16,700	188.33
2014-11-04	1,035	1,092	1,010	1,085	11,200	180.83
2014-10-31	970	1,016	970	1,015	9,100	169.17
2014-10-30	990	1,000	970	994	9,000	165.67
2014-10-29	990	1,000	970	980	8,400	163.33
2014-10-28	982	1,000	982	990	7,200	165
2014-10-27	1,005	1,009	991	991	8,500	165.17
2014-10-24	1,060	1,060	1,005	1,014	5,000	169
2014-10-23	1,020	1,080	1,013	1,060	5,600	176.67
2014-10-22	970	1,025	970	1,017	13,800	169.50
2014-10-21	980	984	955	965	7,600	160.83
2014-10-20	985	1,000	966	978	21,900	163
2014-10-17	1,000	1,012	985	985	9,700	164.17
2014-10-16	1,041	1,042	971	1,000	36,300	166.67
2014-10-15	1,180	1,190	1,030	1,092	41,000	182
2014-10-14	1,235	1,270	1,220	1,270	9,700	211.67
2014-10-10	1,226	1,275	1,217	1,265	9,200	210.83
2014-10-09	1,281	1,281	1,226	1,250	9,400	208.33
2014-10-08	1,202	1,260	1,202	1,232	3,300	205.33
2014-10-07	1,258	1,258	1,229	1,232	2,500	205.33
2014-10-06	1,277	1,277	1,242	1,258	3,500	209.67
2014-10-03	1,206	1,246	1,206	1,237	2,800	206.17
2014-10-02	1,200	1,225	1,188	1,200	7,300	200
2014-10-01	1,288	1,288	1,220	1,220	9,500	203.33
2014-09-30	1,225	1,295	1,221	1,289	11,400	214.83
2014-09-29	1,266	1,279	1,238	1,242	9,200	207
2014-09-26	1,255	1,274	1,251	1,273	7,800	212.17
2014-09-25	1,271	1,297	1,269	1,283	7,100	213.83
2014-09-24	1,335	1,335	1,250	1,270	18,100	211.67
2014-09-22	1,310	1,390	1,299	1,340	45,300	223.33
2014-09-19	1,198	1,266	1,184	1,250	23,000	208.33
2014-09-18	1,168	1,200	1,160	1,177	12,000	196.17
2014-09-17	1,151	1,168	1,151	1,168	1,700	194.67
2014-09-16	1,160	1,160	1,144	1,158	4,400	193
2014-09-12	1,165	1,166	1,144	1,144	6,500	190.67
2014-09-11	1,148	1,160	1,148	1,159	8,500	193.17
2014-09-10	1,192	1,192	1,147	1,157	7,000	192.83
2014-09-09	1,180	1,185	1,170	1,185	2,800	197.50
2014-09-08	1,160	1,180	1,160	1,175	3,600	195.83
2014-09-05	1,156	1,180	1,156	1,161	2,800	193.50
2014-09-04	1,150	1,166	1,150	1,161	3,800	193.50
2014-09-03	1,147	1,180	1,147	1,166	6,900	194.33
2014-09-02	1,155	1,155	1,145	1,149	3,800	191.50
2014-09-01	1,147	1,157	1,145	1,150	6,200	191.67
2014-08-29	1,151	1,167	1,146	1,149	5,400	191.50
2014-08-28	1,160	1,164	1,150	1,160	6,100	193.33
2014-08-27	1,186	1,188	1,150	1,161	9,500	193.50
2014-08-26	1,165	1,205	1,165	1,185	7,100	197.50
2014-08-25	1,175	1,180	1,160	1,164	5,000	194
2014-08-22	1,156	1,180	1,156	1,175	6,400	195.83
2014-08-21	1,155	1,170	1,155	1,160	5,600	193.33
2014-08-20	1,155	1,171	1,150	1,163	5,100	193.83
2014-08-19	1,155	1,173	1,150	1,160	6,100	193.33
2014-08-18	1,190	1,190	1,146	1,149	8,000	191.50
2014-08-15	1,171	1,197	1,153	1,190	11,900	198.33
2014-08-14	1,158	1,188	1,120	1,188	12,900	198
2014-08-13	1,098	1,160	1,098	1,160	10,400	193.33
2014-08-12	1,084	1,099	1,084	1,095	16,500	182.50
2014-08-11	1,090	1,118	1,082	1,084	29,400	180.67
2014-08-08	1,120	1,120	1,077	1,092	46,600	182
2014-08-07	1,198	1,214	1,133	1,150	15,800	191.67
2014-08-06	1,204	1,209	1,198	1,198	8,300	199.67
2014-08-05	1,213	1,235	1,203	1,204	12,400	200.67
2014-08-04	1,203	1,232	1,203	1,215	12,700	202.50
2014-08-01	1,280	1,280	1,210	1,210	33,500	201.67
2014-07-31	1,320	1,320	1,281	1,283	7,200	213.83
2014-07-30	1,324	1,325	1,278	1,283	16,300	213.83
2014-07-29	1,245	1,314	1,245	1,301	24,200	216.83
2014-07-28	1,233	1,254	1,229	1,234	19,800	205.67
2014-07-25	1,231	1,239	1,229	1,232	8,900	205.33
2014-07-24	1,240	1,248	1,220	1,235	11,500	205.83
2014-07-23	1,265	1,267	1,230	1,239	11,700	206.50
2014-07-22	1,285	1,285	1,251	1,254	21,800	209
2014-07-18	1,262	1,298	1,251	1,289	21,300	214.83
2014-07-17	1,368	1,372	1,240	1,265	67,200	210.83
2014-07-16	1,430	1,439	1,391	1,396	10,300	232.67
2014-07-15	1,490	1,490	1,430	1,439	4,600	239.83
2014-07-14	1,451	1,467	1,401	1,453	19,200	242.17
2014-07-11	1,520	1,520	1,468	1,508	7,000	251.33
2014-07-10	1,550	1,559	1,520	1,525	4,200	254.17
2014-07-09	1,500	1,570	1,500	1,544	8,700	257.33
2014-07-08	1,578	1,578	1,511	1,515	6,800	252.50
2014-07-07	1,561	1,562	1,532	1,559	3,300	259.83
2014-07-04	1,540	1,590	1,540	1,561	6,600	260.17
2014-07-03	1,599	1,599	1,542	1,570	7,700	261.67
2014-07-02	1,531	1,586	1,531	1,560	11,900	260
2014-07-01	1,517	1,532	1,517	1,518	1,400	253
2014-06-30	1,425	1,524	1,425	1,500	5,400	250
2014-06-27	1,450	1,500	1,350	1,421	15,000	236.83
2014-06-26	1,501	1,501	1,471	1,471	10,300	245.17
2014-06-25	1,531	1,540	1,451	1,532	22,100	255.33
2014-06-24	1,589	1,625	1,570	1,570	20,400	261.67
2014-06-23	1,528	1,635	1,528	1,629	36,800	271.50
2014-06-20	1,500	1,530	1,477	1,498	30,600	249.67
2014-06-19	1,430	1,530	1,430	1,492	27,800	248.67
2014-06-18	1,440	1,473	1,397	1,427	33,900	237.83
2014-06-17	1,305	1,421	1,305	1,421	55,300	236.83
2014-06-16	1,268	1,330	1,253	1,275	15,600	212.50
2014-06-13	1,236	1,270	1,211	1,270	8,000	211.67
2014-06-12	1,240	1,270	1,211	1,241	9,700	206.83
2014-06-11	1,230	1,240	1,190	1,230	15,100	205
2014-06-10	1,290	1,290	1,190	1,223	20,100	203.83
2014-06-09	1,224	1,350	1,224	1,254	43,300	209
2014-06-06	1,122	1,190	1,122	1,181	11,200	196.83
2014-06-05	1,142	1,148	1,120	1,120	6,100	186.67
2014-06-04	1,155	1,169	1,132	1,141	8,800	190.17
2014-06-03	1,148	1,155	1,124	1,155	11,100	192.50
2014-06-02	1,086	1,125	1,086	1,124	5,400	187.33
2014-05-30	1,116	1,130	1,070	1,080	10,600	180
2014-05-29	1,110	1,116	1,082	1,116	7,700	186
2014-05-28	1,138	1,138	1,108	1,115	3,400	185.83
2014-05-27	1,105	1,119	1,090	1,108	5,900	184.67
2014-05-26	1,054	1,097	1,054	1,085	3,300	180.83
2014-05-23	1,061	1,066	1,022	1,053	4,000	175.50
2014-05-22	1,030	1,072	1,030	1,035	3,500	172.50
2014-05-21	1,099	1,099	1,010	1,014	13,500	169
2014-05-20	1,102	1,115	1,070	1,099	7,400	183.17
2014-05-19	1,093	1,149	1,092	1,102	15,300	183.67
2014-05-16	1,170	1,175	1,115	1,115	16,300	185.83
2014-05-15	1,132	1,195	1,130	1,176	14,000	196
2014-05-14	1,125	1,165	1,102	1,161	8,900	193.50
2014-05-13	1,101	1,170	1,085	1,133	15,200	188.83
2014-05-12	1,179	1,179	1,060	1,071	22,700	178.50
2014-05-09	1,045	1,190	1,036	1,150	46,600	191.67
2014-05-08	1,020	1,046	1,018	1,046	12,600	174.33
2014-05-07	1,018	1,030	1,007	1,023	4,500	170.50
2014-05-02	1,024	1,027	1,002	1,004	5,700	167.33
2014-05-01	993	1,030	993	1,030	7,400	171.67
2014-04-30	1,001	1,008	993	993	7,000	165.50
2014-04-28	1,004	1,013	996	999	7,700	166.50
2014-04-25	1,009	1,025	1,001	1,020	7,600	170
2014-04-24	1,020	1,028	1,000	1,001	12,700	166.83
2014-04-23	1,010	1,014	1,000	1,011	13,800	168.50
2014-04-22	1,050	1,069	1,000	1,008	16,500	168
2014-04-21	1,100	1,105	1,050	1,076	15,000	179.33
2014-04-18	1,000	1,100	1,000	1,084	35,000	180.67
2014-04-17	1,014	1,028	990	995	34,800	165.83
2014-04-16	998	1,036	995	999	33,200	166.50
2014-04-15	1,111	1,111	999	1,001	57,800	166.83
2014-04-14	1,183	1,195	1,118	1,130	40,200	188.33
2014-04-11	1,215	1,300	1,163	1,243	58,900	207.17
2014-04-10	1,400	1,555	1,305	1,354	321,700	225.67
2014-04-09	1,210	1,347	1,200	1,335	174,300	222.50
2014-04-08	984	1,174	983	1,120	72,900	186.67
2014-04-07	1,018	1,018	991	1,001	10,000	166.83
2014-04-04	1,040	1,051	990	1,013	16,300	168.83
2014-04-03	1,057	1,087	1,052	1,060	8,500	176.67
2014-04-02	1,040	1,060	1,020	1,056	17,500	176
2014-04-01	998	1,049	997	1,038	11,500	173
2014-03-31	1,023	1,035	992	993	32,600	165.50
2014-03-28	980	1,060	960	989	14,200	164.83
2014-03-27	950	980	940	975	9,600	162.50
2014-03-26	985	999	948	964	9,800	160.67
2014-03-25	1,026	1,033	950	972	15,800	162
2014-03-24	1,048	1,065	1,006	1,006	6,800	167.67
2014-03-20	1,165	1,165	1,013	1,048	25,800	174.67
2014-03-19	1,193	1,193	1,149	1,176	6,500	196
2014-03-18	1,183	1,187	1,172	1,186	1,200	197.67
2014-03-17	1,196	1,196	1,150	1,166	9,700	194.33
2014-03-14	1,192	1,200	1,150	1,172	11,500	195.33
2014-03-13	1,199	1,215	1,165	1,192	8,200	198.67
2014-03-12	1,175	1,197	1,161	1,169	5,700	194.83
2014-03-11	1,205	1,224	1,199	1,201	6,500	200.17
2014-03-10	1,228	1,239	1,175	1,196	8,900	199.33
2014-03-07	1,183	1,198	1,160	1,175	14,200	195.83
2014-03-06	1,120	1,177	1,120	1,153	9,200	192.17
2014-03-05	1,127	1,135	1,098	1,108	4,200	184.67
2014-03-04	1,086	1,119	1,062	1,082	11,700	180.33
2014-03-03	1,150	1,150	1,082	1,110	8,400	185
2014-02-28	1,170	1,170	1,100	1,120	10,800	186.67
2014-02-27	1,171	1,171	1,141	1,141	5,400	190.17
2014-02-26	1,240	1,240	1,151	1,171	9,800	195.17
2014-02-25	1,234	1,258	1,233	1,240	3,700	206.67
2014-02-24	1,231	1,259	1,224	1,231	5,000	205.17
2014-02-21	1,226	1,238	1,204	1,229	4,600	204.83
2014-02-20	1,285	1,297	1,200	1,215	15,800	202.50
2014-02-19	1,225	1,350	1,225	1,267	22,800	211.17
2014-02-18	1,259	1,259	1,207	1,225	9,400	204.17
2014-02-17	1,241	1,277	1,220	1,235	7,500	205.83
2014-02-14	1,202	1,247	1,160	1,241	7,400	206.83
2014-02-13	1,250	1,259	1,175	1,199	9,100	199.83
2014-02-12	1,242	1,298	1,235	1,264	22,700	210.67
2014-02-10	1,232	1,249	1,217	1,230	9,800	205
2014-02-07	1,280	1,342	1,212	1,244	21,700	207.33
2014-02-06	1,239	1,308	1,184	1,250	22,900	208.33
2014-02-05	1,198	1,239	1,080	1,210	58,300	201.67
2014-02-04	1,121	1,174	1,051	1,052	53,800	175.33
2014-02-03	1,432	1,432	1,300	1,300	43,400	216.67
2014-01-31	1,685	1,715	1,438	1,521	56,800	253.50
2014-01-30	1,703	1,740	1,650	1,670	20,900	278.33
2014-01-29	1,757	1,761	1,725	1,755	10,700	292.50
2014-01-28	1,718	1,796	1,718	1,746	17,400	291
2014-01-27	1,710	1,760	1,690	1,734	36,800	289
2014-01-24	1,766	1,814	1,750	1,770	38,500	295
2014-01-23	1,835	1,914	1,813	1,825	51,400	304.17
2014-01-22	1,797	1,840	1,780	1,820	32,300	303.33
2014-01-21	1,765	1,800	1,756	1,779	23,600	296.50
2014-01-20	1,755	1,781	1,754	1,760	26,100	293.33
2014-01-17	1,778	1,781	1,717	1,754	38,600	292.33
2014-01-16	1,828	1,831	1,743	1,750	39,000	291.67
2014-01-15	1,807	1,860	1,782	1,791	37,400	298.50
2014-01-14	1,766	1,979	1,760	1,847	62,900	307.83
2014-01-10	1,823	1,855	1,800	1,805	21,100	300.83
2014-01-09	1,889	2,036	1,820	1,855	111,600	309.17
2014-01-08	1,780	1,943	1,751	1,831	88,200	305.17
2014-01-07	1,838	1,838	1,735	1,776	59,100	296
2014-01-06	1,931	1,934	1,815	1,835	68,300	305.83

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

2025年01月
日	月	火	水	木	金	土
« 12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