6086 シンメンテホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,130 | 1,130 | 1,110 | 1,130 | 1,000 | 188.33 |
| 2015-12-29 | 1,099 | 1,130 | 1,068 | 1,100 | 1,500 | 183.33 |
| 2015-12-28 | 1,077 | 1,101 | 1,077 | 1,099 | 1,300 | 183.17 |
| 2015-12-25 | 1,105 | 1,155 | 1,071 | 1,071 | 20,500 | 178.50 |
| 2015-12-24 | 1,133 | 1,173 | 1,105 | 1,123 | 4,300 | 187.17 |
| 2015-12-22 | 1,137 | 1,151 | 1,130 | 1,151 | 1,300 | 191.83 |
| 2015-12-21 | 1,169 | 1,169 | 1,123 | 1,163 | 1,500 | 193.83 |
| 2015-12-18 | 1,195 | 1,200 | 1,170 | 1,170 | 1,400 | 195 |
| 2015-12-17 | 1,166 | 1,193 | 1,166 | 1,185 | 1,700 | 197.50 |
| 2015-12-16 | 1,170 | 1,196 | 1,170 | 1,196 | 1,800 | 199.33 |
| 2015-12-15 | 1,199 | 1,199 | 1,152 | 1,172 | 2,800 | 195.33 |
| 2015-12-14 | 1,142 | 1,180 | 1,133 | 1,180 | 7,000 | 196.67 |
| 2015-12-11 | 1,130 | 1,200 | 1,130 | 1,200 | 2,800 | 200 |
| 2015-12-10 | 1,190 | 1,190 | 1,140 | 1,142 | 5,200 | 190.33 |
| 2015-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 200 |
| 2015-12-08 | 1,206 | 1,210 | 1,203 | 1,203 | 2,500 | 200.50 |
| 2015-12-07 | 1,206 | 1,207 | 1,200 | 1,205 | 1,900 | 200.83 |
| 2015-12-04 | 1,204 | 1,212 | 1,204 | 1,207 | 3,400 | 201.17 |
| 2015-12-03 | 1,250 | 1,250 | 1,223 | 1,223 | 1,000 | 203.83 |
| 2015-12-02 | 1,235 | 1,254 | 1,235 | 1,254 | 3,000 | 209 |
| 2015-12-01 | 1,212 | 1,241 | 1,212 | 1,233 | 2,300 | 205.50 |
| 2015-11-30 | 1,222 | 1,264 | 1,206 | 1,237 | 5,500 | 206.17 |
| 2015-11-27 | 1,232 | 1,247 | 1,206 | 1,247 | 4,400 | 207.83 |
| 2015-11-26 | 1,250 | 1,265 | 1,230 | 1,232 | 3,800 | 205.33 |
| 2015-11-25 | 1,260 | 1,264 | 1,238 | 1,253 | 4,600 | 208.83 |
| 2015-11-24 | 1,280 | 1,280 | 1,235 | 1,259 | 4,700 | 209.83 |
| 2015-11-20 | 1,278 | 1,285 | 1,238 | 1,252 | 14,600 | 208.67 |
| 2015-11-19 | 1,180 | 1,248 | 1,170 | 1,248 | 17,000 | 208 |
| 2015-11-18 | 1,162 | 1,190 | 1,161 | 1,177 | 4,400 | 196.17 |
| 2015-11-17 | 1,144 | 1,162 | 1,143 | 1,162 | 1,000 | 193.67 |
| 2015-11-16 | 1,138 | 1,165 | 1,120 | 1,145 | 3,000 | 190.83 |
| 2015-11-13 | 1,145 | 1,168 | 1,145 | 1,168 | 1,000 | 194.67 |
| 2015-11-12 | 1,180 | 1,192 | 1,150 | 1,160 | 5,800 | 193.33 |
| 2015-11-11 | 1,133 | 1,170 | 1,133 | 1,170 | 3,600 | 195 |
| 2015-11-10 | 1,150 | 1,152 | 1,133 | 1,152 | 500 | 192 |
| 2015-11-09 | 1,131 | 1,139 | 1,129 | 1,139 | 1,500 | 189.83 |
| 2015-11-06 | 1,133 | 1,140 | 1,116 | 1,140 | 1,600 | 190 |
| 2015-11-05 | 1,159 | 1,159 | 1,148 | 1,155 | 1,000 | 192.50 |
| 2015-11-04 | 1,140 | 1,160 | 1,133 | 1,133 | 2,400 | 188.83 |
| 2015-11-02 | 1,139 | 1,150 | 1,133 | 1,148 | 2,100 | 191.33 |
| 2015-10-30 | 1,136 | 1,156 | 1,136 | 1,156 | 900 | 192.67 |
| 2015-10-29 | 1,150 | 1,152 | 1,133 | 1,134 | 3,800 | 189 |
| 2015-10-28 | 1,150 | 1,179 | 1,144 | 1,144 | 3,200 | 190.67 |
| 2015-10-27 | 1,134 | 1,152 | 1,134 | 1,152 | 4,400 | 192 |
| 2015-10-26 | 1,150 | 1,150 | 1,133 | 1,133 | 3,600 | 188.83 |
| 2015-10-23 | 1,141 | 1,141 | 1,112 | 1,128 | 2,200 | 188 |
| 2015-10-22 | 1,140 | 1,150 | 1,104 | 1,150 | 3,700 | 191.67 |
| 2015-10-21 | 1,110 | 1,110 | 1,060 | 1,110 | 8,100 | 185 |
| 2015-10-20 | 1,190 | 1,190 | 1,062 | 1,127 | 5,800 | 187.83 |
| 2015-10-19 | 1,230 | 1,230 | 1,190 | 1,190 | 9,300 | 198.33 |
| 2015-10-16 | 1,130 | 1,178 | 1,127 | 1,178 | 4,000 | 196.33 |
| 2015-10-15 | 1,160 | 1,220 | 1,110 | 1,160 | 28,100 | 193.33 |
| 2015-10-14 | 1,116 | 1,130 | 1,103 | 1,117 | 5,700 | 186.17 |
| 2015-10-13 | 1,097 | 1,116 | 1,067 | 1,116 | 1,400 | 186 |
| 2015-10-09 | 1,075 | 1,097 | 1,074 | 1,097 | 2,400 | 182.83 |
| 2015-10-08 | 1,107 | 1,110 | 1,070 | 1,073 | 4,300 | 178.83 |
| 2015-10-07 | 1,050 | 1,108 | 1,050 | 1,107 | 4,300 | 184.50 |
| 2015-10-06 | 1,121 | 1,121 | 1,061 | 1,110 | 900 | 185 |
| 2015-10-05 | 1,123 | 1,123 | 1,040 | 1,070 | 700 | 178.33 |
| 2015-10-02 | 1,098 | 1,100 | 1,096 | 1,099 | 3,700 | 183.17 |
| 2015-09-30 | 1,080 | 1,080 | 1,040 | 1,040 | 1,200 | 173.33 |
| 2015-09-29 | 1,017 | 1,099 | 1,017 | 1,099 | 4,100 | 183.17 |
| 2015-09-25 | 970 | 970 | 970 | 970 | 200 | 161.67 |
| 2015-09-24 | 963 | 970 | 962 | 970 | 1,300 | 161.67 |
| 2015-09-18 | 990 | 990 | 970 | 970 | 1,100 | 161.67 |
| 2015-09-17 | 990 | 990 | 990 | 990 | 700 | 165 |
| 2015-09-15 | 965 | 965 | 951 | 951 | 13,900 | 158.50 |
| 2015-09-14 | 990 | 990 | 965 | 965 | 1,400 | 160.83 |
| 2015-09-11 | 955 | 990 | 953 | 990 | 900 | 165 |
| 2015-09-10 | 951 | 976 | 951 | 976 | 300 | 162.67 |
| 2015-09-09 | 989 | 989 | 936 | 936 | 800 | 156 |
| 2015-09-08 | 926 | 929 | 926 | 929 | 200 | 154.83 |
| 2015-09-07 | 940 | 980 | 921 | 980 | 4,200 | 163.33 |
| 2015-09-04 | 996 | 996 | 996 | 996 | 300 | 166 |
| 2015-09-03 | 1,020 | 1,025 | 975 | 996 | 1,800 | 166 |
| 2015-09-02 | 1,000 | 1,005 | 971 | 1,005 | 1,200 | 167.50 |
| 2015-09-01 | 1,138 | 1,138 | 1,001 | 1,001 | 4,200 | 166.83 |
| 2015-08-31 | 1,066 | 1,141 | 1,052 | 1,122 | 13,600 | 187 |
| 2015-08-28 | 990 | 991 | 990 | 991 | 900 | 165.17 |
| 2015-08-27 | 1,010 | 1,010 | 995 | 998 | 1,100 | 166.33 |
| 2015-08-26 | 960 | 988 | 960 | 980 | 2,800 | 163.33 |
| 2015-08-25 | 990 | 999 | 913 | 960 | 3,500 | 160 |
| 2015-08-24 | 1,009 | 1,099 | 1,001 | 1,010 | 7,100 | 168.33 |
| 2015-08-21 | 1,080 | 1,100 | 1,044 | 1,051 | 9,300 | 175.17 |
| 2015-08-20 | 1,069 | 1,089 | 1,051 | 1,088 | 2,800 | 181.33 |
| 2015-08-19 | 1,054 | 1,088 | 1,050 | 1,085 | 4,200 | 180.83 |
| 2015-08-18 | 1,070 | 1,092 | 1,065 | 1,091 | 1,600 | 181.83 |
| 2015-08-17 | 1,070 | 1,090 | 1,059 | 1,073 | 8,300 | 178.83 |
| 2015-08-14 | 1,100 | 1,100 | 1,072 | 1,090 | 6,400 | 181.67 |
| 2015-08-13 | 1,085 | 1,090 | 1,085 | 1,090 | 1,200 | 181.67 |
| 2015-08-12 | 1,110 | 1,114 | 1,070 | 1,085 | 6,700 | 180.83 |
| 2015-08-11 | 1,159 | 1,159 | 1,130 | 1,130 | 400 | 188.33 |
| 2015-08-10 | 1,164 | 1,164 | 1,112 | 1,130 | 1,800 | 188.33 |
| 2015-08-07 | 1,103 | 1,130 | 1,103 | 1,106 | 5,000 | 184.33 |
| 2015-08-06 | 1,179 | 1,179 | 1,130 | 1,130 | 2,500 | 188.33 |
| 2015-08-05 | 1,140 | 1,153 | 1,140 | 1,150 | 3,800 | 191.67 |
| 2015-08-04 | 1,140 | 1,149 | 1,096 | 1,149 | 5,800 | 191.50 |
| 2015-08-03 | 1,099 | 1,129 | 1,080 | 1,110 | 5,900 | 185 |
| 2015-07-31 | 1,129 | 1,132 | 1,095 | 1,099 | 8,500 | 183.17 |
| 2015-07-30 | 1,105 | 1,155 | 1,105 | 1,129 | 3,400 | 188.17 |
| 2015-07-29 | 1,130 | 1,130 | 1,102 | 1,121 | 2,800 | 186.83 |
| 2015-07-28 | 1,107 | 1,140 | 1,092 | 1,139 | 9,300 | 189.83 |
| 2015-07-27 | 1,201 | 1,213 | 1,101 | 1,140 | 12,700 | 190 |
| 2015-07-24 | 1,192 | 1,200 | 1,170 | 1,187 | 6,700 | 197.83 |
| 2015-07-23 | 1,120 | 1,180 | 1,111 | 1,180 | 14,600 | 196.67 |
| 2015-07-22 | 1,125 | 1,125 | 1,083 | 1,092 | 10,200 | 182 |
| 2015-07-21 | 1,100 | 1,105 | 1,086 | 1,100 | 2,600 | 183.33 |
| 2015-07-17 | 1,182 | 1,182 | 1,075 | 1,075 | 17,000 | 179.17 |
| 2015-07-16 | 1,111 | 1,231 | 1,080 | 1,122 | 71,800 | 187 |
| 2015-07-15 | 1,102 | 1,147 | 1,102 | 1,147 | 32,500 | 191.17 |
| 2015-07-14 | 995 | 998 | 970 | 997 | 6,400 | 166.17 |
| 2015-07-13 | 928 | 950 | 928 | 950 | 1,900 | 158.33 |
| 2015-07-10 | 960 | 960 | 922 | 940 | 1,800 | 156.67 |
| 2015-07-09 | 915 | 960 | 907 | 941 | 7,600 | 156.83 |
| 2015-07-08 | 979 | 990 | 900 | 930 | 8,800 | 155 |
| 2015-07-07 | 971 | 1,008 | 945 | 990 | 8,300 | 165 |
| 2015-07-06 | 955 | 962 | 920 | 926 | 7,400 | 154.33 |
| 2015-07-03 | 931 | 950 | 931 | 950 | 2,900 | 158.33 |
| 2015-07-02 | 927 | 944 | 927 | 931 | 1,700 | 155.17 |
| 2015-07-01 | 920 | 940 | 920 | 938 | 2,600 | 156.33 |
| 2015-06-30 | 909 | 909 | 909 | 909 | 200 | 151.50 |
| 2015-06-29 | 920 | 920 | 899 | 909 | 3,500 | 151.50 |
| 2015-06-26 | 922 | 930 | 910 | 930 | 5,200 | 155 |
| 2015-06-25 | 912 | 920 | 910 | 919 | 2,300 | 153.17 |
| 2015-06-24 | 906 | 912 | 906 | 912 | 1,300 | 152 |
| 2015-06-23 | 910 | 910 | 902 | 906 | 1,000 | 151 |
| 2015-06-22 | 904 | 905 | 904 | 905 | 500 | 150.83 |
| 2015-06-19 | 903 | 905 | 899 | 904 | 2,000 | 150.67 |
| 2015-06-18 | 898 | 913 | 898 | 903 | 700 | 150.50 |
| 2015-06-16 | 929 | 929 | 898 | 900 | 16,200 | 150 |
| 2015-06-15 | 911 | 920 | 896 | 919 | 7,900 | 153.17 |
| 2015-06-12 | 905 | 908 | 897 | 897 | 8,200 | 149.50 |
| 2015-06-11 | 929 | 929 | 920 | 924 | 3,000 | 154 |
| 2015-06-10 | 910 | 917 | 910 | 917 | 800 | 152.83 |
| 2015-06-09 | 915 | 915 | 900 | 915 | 1,800 | 152.50 |
| 2015-06-08 | 920 | 921 | 905 | 919 | 2,000 | 153.17 |
| 2015-06-05 | 919 | 920 | 905 | 920 | 1,100 | 153.33 |
| 2015-06-03 | 912 | 928 | 911 | 928 | 1,300 | 154.67 |
| 2015-06-02 | 888 | 912 | 888 | 911 | 1,000 | 151.83 |
| 2015-06-01 | 890 | 903 | 887 | 903 | 1,500 | 150.50 |
| 2015-05-29 | 900 | 900 | 883 | 894 | 1,400 | 149 |
| 2015-05-28 | 909 | 909 | 900 | 900 | 900 | 150 |
| 2015-05-27 | 885 | 905 | 885 | 905 | 400 | 150.83 |
| 2015-05-26 | 878 | 884 | 875 | 884 | 1,600 | 147.33 |
| 2015-05-25 | 879 | 885 | 876 | 880 | 1,700 | 146.67 |
| 2015-05-22 | 888 | 890 | 871 | 884 | 2,200 | 147.33 |
| 2015-05-21 | 884 | 885 | 884 | 885 | 200 | 147.50 |
| 2015-05-20 | 899 | 900 | 883 | 884 | 1,600 | 147.33 |
| 2015-05-19 | 905 | 905 | 898 | 898 | 1,600 | 149.67 |
| 2015-05-18 | 902 | 902 | 901 | 901 | 1,400 | 150.17 |
| 2015-05-15 | 902 | 903 | 902 | 902 | 1,400 | 150.33 |
| 2015-05-14 | 918 | 920 | 901 | 901 | 1,300 | 150.17 |
| 2015-05-13 | 911 | 911 | 905 | 905 | 2,300 | 150.83 |
| 2015-05-12 | 911 | 912 | 911 | 911 | 1,200 | 151.83 |
| 2015-05-11 | 921 | 925 | 910 | 910 | 2,800 | 151.67 |
| 2015-05-08 | 921 | 921 | 921 | 921 | 1,200 | 153.50 |
| 2015-05-07 | 935 | 935 | 920 | 920 | 900 | 153.33 |
| 2015-05-01 | 916 | 935 | 900 | 935 | 6,900 | 155.83 |
| 2015-04-30 | 918 | 918 | 905 | 917 | 3,100 | 152.83 |
| 2015-04-28 | 914 | 914 | 904 | 904 | 1,600 | 150.67 |
| 2015-04-27 | 914 | 918 | 900 | 904 | 4,800 | 150.67 |
| 2015-04-24 | 917 | 920 | 900 | 901 | 1,200 | 150.17 |
| 2015-04-23 | 922 | 922 | 888 | 915 | 7,800 | 152.50 |
| 2015-04-22 | 929 | 929 | 901 | 909 | 3,500 | 151.50 |
| 2015-04-21 | 928 | 930 | 915 | 916 | 4,200 | 152.67 |
| 2015-04-20 | 943 | 943 | 921 | 928 | 900 | 154.67 |
| 2015-04-17 | 945 | 950 | 926 | 945 | 1,600 | 157.50 |
| 2015-04-16 | 953 | 953 | 901 | 930 | 11,700 | 155 |
| 2015-04-15 | 970 | 971 | 939 | 953 | 7,100 | 158.83 |
| 2015-04-14 | 939 | 960 | 938 | 942 | 4,100 | 157 |
| 2015-04-13 | 934 | 934 | 930 | 934 | 2,400 | 155.67 |
| 2015-04-10 | 933 | 933 | 930 | 930 | 300 | 155 |
| 2015-04-09 | 929 | 930 | 918 | 918 | 900 | 153 |
| 2015-04-08 | 930 | 930 | 927 | 927 | 700 | 154.50 |
| 2015-04-07 | 930 | 930 | 920 | 930 | 3,600 | 155 |
| 2015-04-06 | 930 | 935 | 920 | 930 | 1,000 | 155 |
| 2015-04-03 | 944 | 944 | 930 | 930 | 300 | 155 |
| 2015-04-02 | 930 | 930 | 920 | 929 | 1,200 | 154.83 |
| 2015-04-01 | 930 | 930 | 930 | 930 | 300 | 155 |
| 2015-03-31 | 950 | 950 | 927 | 945 | 600 | 157.50 |
| 2015-03-30 | 927 | 965 | 924 | 965 | 1,300 | 160.83 |
| 2015-03-27 | 927 | 927 | 927 | 927 | 100 | 154.50 |
| 2015-03-26 | 930 | 930 | 912 | 912 | 11,600 | 152 |
| 2015-03-25 | 902 | 914 | 899 | 914 | 1,400 | 152.33 |
| 2015-03-24 | 902 | 914 | 902 | 902 | 900 | 150.33 |
| 2015-03-23 | 929 | 929 | 913 | 914 | 800 | 152.33 |
| 2015-03-20 | 904 | 919 | 895 | 919 | 1,900 | 153.17 |
| 2015-03-19 | 904 | 904 | 904 | 904 | 100 | 150.67 |
| 2015-03-18 | 908 | 908 | 895 | 904 | 2,900 | 150.67 |
| 2015-03-17 | 910 | 915 | 908 | 908 | 2,700 | 151.33 |
| 2015-03-16 | 905 | 910 | 905 | 906 | 1,800 | 151 |
| 2015-03-13 | 900 | 908 | 891 | 902 | 4,000 | 150.33 |
| 2015-03-12 | 900 | 901 | 886 | 890 | 800 | 148.33 |
| 2015-03-11 | 889 | 894 | 888 | 894 | 2,100 | 149 |
| 2015-03-10 | 900 | 900 | 881 | 890 | 3,200 | 148.33 |
| 2015-03-09 | 896 | 896 | 882 | 886 | 1,300 | 147.67 |
| 2015-03-06 | 894 | 903 | 881 | 897 | 4,500 | 149.50 |
| 2015-03-05 | 866 | 873 | 866 | 873 | 900 | 145.50 |
| 2015-03-04 | 860 | 880 | 860 | 870 | 4,700 | 145 |
| 2015-03-03 | 890 | 899 | 885 | 885 | 1,400 | 147.50 |
| 2015-03-02 | 898 | 898 | 895 | 898 | 1,600 | 149.67 |
| 2015-02-27 | 893 | 900 | 893 | 898 | 300 | 149.67 |
| 2015-02-26 | 900 | 910 | 880 | 880 | 5,300 | 146.67 |
| 2015-02-25 | 879 | 905 | 879 | 904 | 5,400 | 150.67 |
| 2015-02-24 | 911 | 911 | 872 | 886 | 11,100 | 147.67 |
| 2015-02-23 | 902 | 910 | 902 | 902 | 5,800 | 150.33 |
| 2015-02-20 | 910 | 915 | 901 | 901 | 1,900 | 150.17 |
| 2015-02-19 | 883 | 925 | 883 | 914 | 17,200 | 152.33 |
| 2015-02-18 | 884 | 885 | 869 | 883 | 7,400 | 147.17 |
| 2015-02-17 | 849 | 880 | 840 | 879 | 16,500 | 146.50 |
| 2015-02-16 | 879 | 879 | 836 | 849 | 26,400 | 141.50 |
| 2015-02-13 | 875 | 883 | 873 | 880 | 7,200 | 146.67 |
| 2015-02-12 | 900 | 920 | 900 | 919 | 10,200 | 153.17 |
| 2015-02-10 | 883 | 903 | 883 | 899 | 8,600 | 149.83 |
| 2015-02-09 | 877 | 888 | 877 | 882 | 300 | 147 |
| 2015-02-06 | 880 | 884 | 874 | 876 | 9,400 | 146 |
| 2015-02-05 | 882 | 883 | 881 | 881 | 2,300 | 146.83 |
| 2015-02-04 | 883 | 890 | 882 | 883 | 1,500 | 147.17 |
| 2015-02-03 | 883 | 883 | 883 | 883 | 200 | 147.17 |
| 2015-02-02 | 887 | 890 | 885 | 890 | 1,300 | 148.33 |
| 2015-01-30 | 890 | 900 | 887 | 887 | 2,300 | 147.83 |
| 2015-01-29 | 890 | 915 | 889 | 889 | 4,200 | 148.17 |
| 2015-01-28 | 890 | 896 | 889 | 892 | 5,000 | 148.67 |
| 2015-01-27 | 895 | 899 | 890 | 892 | 3,900 | 148.67 |
| 2015-01-26 | 891 | 903 | 891 | 895 | 700 | 149.17 |
| 2015-01-23 | 900 | 900 | 887 | 889 | 3,200 | 148.17 |
| 2015-01-22 | 897 | 904 | 890 | 899 | 2,600 | 149.83 |
| 2015-01-21 | 880 | 883 | 880 | 882 | 2,000 | 147 |
| 2015-01-20 | 890 | 890 | 878 | 880 | 15,400 | 146.67 |
| 2015-01-19 | 885 | 885 | 874 | 883 | 11,200 | 147.17 |
| 2015-01-16 | 921 | 921 | 873 | 885 | 19,900 | 147.50 |
| 2015-01-15 | 950 | 950 | 920 | 921 | 18,400 | 153.50 |
| 2015-01-14 | 1,005 | 1,014 | 1,002 | 1,009 | 4,000 | 168.17 |
| 2015-01-13 | 1,010 | 1,014 | 999 | 1,005 | 5,600 | 167.50 |
| 2015-01-09 | 1,022 | 1,022 | 1,010 | 1,010 | 3,800 | 168.33 |
| 2015-01-08 | 1,006 | 1,026 | 1,006 | 1,021 | 2,100 | 170.17 |
| 2015-01-07 | 1,014 | 1,014 | 1,010 | 1,011 | 400 | 168.50 |
| 2015-01-06 | 1,025 | 1,030 | 1,014 | 1,021 | 1,800 | 170.17 |
| 2015-01-05 | 1,018 | 1,032 | 1,011 | 1,030 | 1,800 | 171.67 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2017-10-27]1株→3株
