1. HOME >
  2. 株価時系列 >
  3. 6086 >
  4. 2016年

6086 シンメンテホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5311,5311,5111,5192,200253.17
2016-12-291,5131,5251,5011,5084,400251.33
2016-12-281,5351,5361,5141,5341,800255.67
2016-12-271,5401,5491,5321,5324,200255.33
2016-12-261,5291,5361,5131,5294,600254.83
2016-12-221,5121,5291,5101,5292,900254.83
2016-12-211,5301,5371,5131,5172,800252.83
2016-12-201,5371,5371,5201,5214,800253.50
2016-12-191,5201,5371,5021,53711,300256.17
2016-12-161,4501,5091,4501,50414,200250.67
2016-12-151,4381,4381,4261,4262,900237.67
2016-12-141,4441,4451,4381,4381,500239.67
2016-12-131,4001,4191,3961,4152,400235.83
2016-12-121,3921,4171,3911,3951,900232.50
2016-12-091,3921,3921,3871,3901,700231.67
2016-12-081,3921,3951,3781,3943,200232.33
2016-12-071,4221,4221,3801,3924,000232
2016-12-061,4271,4291,4041,4231,800237.17
2016-12-051,4591,4591,4241,4574,200242.83
2016-12-021,4701,4791,4411,4612,400243.50
2016-12-011,4501,5001,4381,4708,400245
2016-11-301,4001,4301,4001,4303,900238.33
2016-11-291,3901,4061,3661,4063,800234.33
2016-11-281,3851,4001,3751,3924,600232
2016-11-251,3601,3941,3601,3908,100231.67
2016-11-241,3401,3761,3401,3556,200225.83
2016-11-221,3401,3401,3301,3403,300223.33
2016-11-211,3441,3661,3401,3407,200223.33
2016-11-181,3131,3441,3131,3445,100224
2016-11-171,2881,3201,2811,3127,900218.67
2016-11-161,2761,2971,2761,2974,100216.17
2016-11-151,2851,2851,2731,2761,900212.67
2016-11-141,2901,2901,2811,2842,100214
2016-11-111,2761,2941,2671,2842,500214
2016-11-101,2571,2751,2571,2661,600211
2016-11-091,2801,2831,2301,2338,700205.50
2016-11-081,2851,2851,2791,2812,400213.50
2016-11-071,2751,2851,2741,2812,800213.50
2016-11-041,2781,2861,2771,2771,400212.83
2016-11-021,3151,3151,2761,2899,300214.83
2016-11-011,3351,3351,3131,3202,600220
2016-10-311,3441,3441,3041,3243,500220.67
2016-10-281,3181,3181,3001,3124,800218.67
2016-10-271,2991,3111,2851,3113,700218.50
2016-10-261,2931,2991,2931,2973,600216.17
2016-10-251,2901,2901,2751,2833,300213.83
2016-10-241,2671,2891,2671,28010,100213.33
2016-10-211,2721,2861,2661,2666,200211
2016-10-201,2901,2911,2681,2703,600211.67
2016-10-191,2801,2941,2761,2763,100212.67
2016-10-181,2701,2861,2701,2744,400212.33
2016-10-171,2751,2821,2671,2698,800211.50
2016-10-141,3131,3241,2621,26722,600211.17
2016-10-131,3281,3801,3281,3738,500228.83
2016-10-121,3231,3231,3101,3151,100219.17
2016-10-111,2801,3001,2801,3001,100216.67
2016-10-071,3301,3301,2801,2802,300213.33
2016-10-061,3281,3281,3121,312800218.67
2016-10-051,3201,3231,3151,3171,400219.50
2016-10-041,3101,3201,3101,3201,400220
2016-10-031,3201,3441,3201,340700223.33
2016-09-301,2981,3001,2781,2961,400216
2016-09-291,2701,2961,2601,2902,600215
2016-09-281,2501,2691,2411,2503,100208.33
2016-09-271,2511,2531,2501,2501,000208.33
2016-09-261,2541,2601,2411,2503,600208.33
2016-09-231,2181,2501,2181,2402,200206.67
2016-09-211,2111,2301,2111,2281,100204.67
2016-09-161,2181,2181,2081,208600201.33
2016-09-151,2151,2151,1901,2075,500201.17
2016-09-141,2231,2231,2171,2171,100202.83
2016-09-131,2181,2301,2181,223800203.83
2016-09-121,2311,2311,2161,2181,800203
2016-09-091,2211,2331,2211,2331,800205.50
2016-09-081,2111,2271,2111,2201,700203.33
2016-09-071,2131,2151,2101,2111,900201.83
2016-09-061,2161,2161,2131,213800202.17
2016-09-051,2141,2251,2141,216900202.67
2016-09-021,2191,2291,2131,2132,100202.17
2016-09-011,2251,2331,2171,229900204.83
2016-08-311,2251,2351,2251,2252,500204.17
2016-08-301,2151,2251,2151,225900204.17
2016-08-291,2061,2241,2061,2152,100202.50
2016-08-261,2361,2361,2051,2104,600201.67
2016-08-251,2451,2461,2361,2361,700206
2016-08-241,2601,2651,2251,2454,800207.50
2016-08-231,2781,2981,2641,2642,800210.67
2016-08-221,2701,2781,2571,2775,100212.83
2016-08-191,2711,3101,2691,2696,500211.50
2016-08-181,3941,4001,2621,29438,700215.67
2016-08-171,2501,5451,2501,45470,600242.33
2016-08-161,2401,2501,2401,250400208.33
2016-08-151,2301,2521,2301,2393,100206.50
2016-08-121,2281,2491,2281,2391,800206.50
2016-08-101,2371,2451,2371,241700206.83
2016-08-091,2541,2541,2301,2372,800206.17
2016-08-081,2411,2541,2411,254800209
2016-08-051,2811,2811,2401,2415,300206.83
2016-08-041,2341,2901,2341,2423,700207
2016-08-031,2301,2381,2281,2384,300206.33
2016-08-021,2681,2681,2361,2373,800206.17
2016-08-011,2381,2391,2161,2391,600206.50
2016-07-291,2371,2371,2111,2113,200201.83
2016-07-281,2411,2471,2401,2451,800207.50
2016-07-271,2661,2701,2411,2412,000206.83
2016-07-261,2501,2501,2381,2453,400207.50
2016-07-251,2641,2641,2511,2621,400210.33
2016-07-221,3091,3091,2541,2552,800209.17
2016-07-211,2521,2791,2501,2734,100212.17
2016-07-201,2741,2901,2271,2493,200208.17
2016-07-191,2411,2481,1471,22522,900204.17
2016-07-151,2721,2931,2371,2498,600208.17
2016-07-141,3111,3241,2831,2985,200216.33
2016-07-131,3361,3791,3201,3488,200224.67
2016-07-121,3051,3381,3041,3313,600221.83
2016-07-111,2941,2941,2521,2864,700214.33
2016-07-081,2801,2801,2401,2474,000207.83
2016-07-071,2801,2801,2351,2351,800205.83
2016-07-061,2801,2821,2751,2751,900212.50
2016-07-051,2921,2951,2851,2902,300215
2016-07-041,3161,3361,3051,3051,500217.50
2016-07-011,3431,3431,3131,3162,700219.33
2016-06-301,3081,3081,2431,2834,700213.83
2016-06-291,2501,2501,2401,2481,200208
2016-06-281,2131,2441,2131,2271,500204.50
2016-06-271,1771,2131,1721,2135,000202.17
2016-06-241,2701,2701,1211,17223,000195.33
2016-06-231,2671,2761,2671,2702,000211.67
2016-06-221,3121,3121,2661,2683,200211.33
2016-06-211,3151,3151,2701,270700211.67
2016-06-201,3001,3001,2501,2791,900213.17
2016-06-171,2411,2701,2111,2646,000210.67
2016-06-161,3121,3251,1981,23319,600205.50
2016-06-151,2891,3441,2891,328900221.33
2016-06-141,2991,3121,2601,2882,300214.67
2016-06-131,3301,3301,3001,3023,700217
2016-06-101,3641,3641,3311,3312,100221.83
2016-06-091,3581,3581,3251,3251,000220.83
2016-06-081,3661,3661,3581,358900226.33
2016-06-071,3531,3591,3471,3591,200226.50
2016-06-061,3481,3521,3351,3481,800224.67
2016-06-031,3351,3371,3171,3181,800219.67
2016-06-021,3671,3671,3201,3353,700222.50
2016-06-011,3421,3851,3421,3572,300226.17
2016-05-311,3411,3741,3401,3403,000223.33
2016-05-301,3401,4221,3321,3344,700222.33
2016-05-271,3351,3491,3301,3323,000222
2016-05-261,3451,3451,3311,3312,300221.83
2016-05-251,3351,3651,3211,3265,000221
2016-05-241,3461,3701,3461,3582,500226.33
2016-05-231,3791,3981,3421,3464,500224.33
2016-05-201,3071,3401,3051,3193,300219.83
2016-05-191,3001,3201,2751,3175,300219.50
2016-05-181,3381,3391,3161,3207,900220
2016-05-171,4501,4501,3671,36812,300228
2016-05-161,5001,5501,3901,41090,200235
2016-05-131,3751,4781,3751,47024,800245
2016-05-121,3181,3781,3111,37210,700228.67
2016-05-111,2701,3191,2401,3199,400219.83
2016-05-101,3161,3161,2701,2703,900211.67
2016-05-091,2501,3071,2501,3006,600216.67
2016-05-061,2751,2751,2501,252800208.67
2016-05-021,2301,2431,2211,22310,100203.83
2016-04-281,2981,2981,2421,2438,000207.17
2016-04-271,2601,2611,2331,23310,700205.50
2016-04-261,2851,2951,2301,2389,300206.33
2016-04-251,2251,2901,2251,2605,300210
2016-04-221,2431,2441,2191,2206,800203.33
2016-04-211,2481,2481,2211,24311,200207.17
2016-04-201,2281,2351,2171,2351,700205.83
2016-04-191,2301,2301,2011,2102,100201.67
2016-04-181,1991,1991,1961,199900199.83
2016-04-151,2021,2201,1901,2204,900203.33
2016-04-141,2501,2551,2041,2209,200203.33
2016-04-131,2001,2181,1881,2182,900203
2016-04-121,2341,2401,2001,2111,400201.83
2016-04-111,1621,2411,1321,2402,200206.67
2016-04-081,0721,1231,0701,1223,900187
2016-04-071,1051,1211,0931,0939,600182.17
2016-04-061,0881,1201,0231,1058,100184.17
2016-04-051,1181,1231,1001,1059,200184.17
2016-04-041,1571,1621,1311,1444,400190.67
2016-04-011,2201,2211,1601,1739,200195.50
2016-03-311,2231,2371,2151,2182,100203
2016-03-301,2451,2451,2041,2284,200204.67
2016-03-291,2741,2741,2311,2503,900208.33
2016-03-281,2851,2851,2421,2713,000211.83
2016-03-251,3021,3021,2521,2557,200209.17
2016-03-241,3001,3101,2651,30432,300217.33
2016-03-231,2461,2711,2411,2702,500211.67
2016-03-221,2501,2501,2311,2452,800207.50
2016-03-181,2471,2471,2271,230400205
2016-03-171,2151,2471,2151,2212,300203.50
2016-03-161,2501,2501,1851,2156,800202.50
2016-03-151,2761,2761,2451,2453,200207.50
2016-03-141,2801,3001,2711,2768,600212.67
2016-03-111,2131,2691,2131,2505,500208.33
2016-03-101,1901,2081,1901,2072,400201.17
2016-03-091,2011,2011,1901,1912,300198.50
2016-03-081,2101,2301,2021,2043,900200.67
2016-03-071,2191,2251,2111,2142,700202.33
2016-03-041,2031,2151,1981,1982,700199.67
2016-03-031,1651,2061,1651,2064,900201
2016-03-021,1991,2111,1811,1813,400196.83
2016-03-011,2001,2001,1821,1821,900197
2016-02-291,2021,2141,1831,2006,100200
2016-02-261,2001,2121,1801,2126,300202
2016-02-251,1751,2131,1751,2028,600200.33
2016-02-241,2031,2491,2031,23911,400206.50
2016-02-231,2251,2591,2251,2289,500204.67
2016-02-221,2001,2621,2001,2447,700207.33
2016-02-191,1911,2771,1911,2446,400207.33
2016-02-181,2131,2251,1901,2104,900201.67
2016-02-171,2221,2491,1901,1906,400198.33
2016-02-161,2581,2591,2161,2224,300203.67
2016-02-151,2501,2751,1901,20713,700201.17
2016-02-121,1961,2731,1961,19616,000199.33
2016-02-101,4111,4111,3131,3169,700219.33
2016-02-091,3461,4301,3101,4116,200235.17
2016-02-081,4001,4471,3521,4474,400241.17
2016-02-051,4821,4821,3511,4307,900238.33
2016-02-041,5201,5201,4521,4524,400242
2016-02-031,5251,5251,4501,4806,300246.67
2016-02-021,5481,5481,4601,4856,900247.50
2016-02-011,4251,4891,4101,4898,100248.17
2016-01-291,3951,4141,3571,4145,700235.67
2016-01-281,4181,4181,3791,3904,600231.67
2016-01-271,4451,4451,3831,3905,200231.67
2016-01-261,4101,4101,3651,3893,900231.50
2016-01-251,4671,4671,3881,41010,300235
2016-01-221,3811,3811,3101,3777,300229.50
2016-01-211,3141,3941,2901,34011,500223.33
2016-01-201,4401,4501,3321,34415,200224
2016-01-191,5001,5281,4001,44026,500240
2016-01-181,3141,4301,2501,43029,400238.33
2016-01-151,4201,4751,3001,315124,000219.17
2016-01-141,2801,3001,2051,2709,800211.67
2016-01-131,2801,3171,2801,30813,700218
2016-01-121,3001,3181,2661,28016,800213.33
2016-01-081,2371,2681,2001,2684,700211.33
2016-01-071,2821,3161,2011,26815,500211.33
2016-01-061,1501,4201,1501,28056,200213.33
2016-01-051,1051,1301,1051,12410,100187.33
2016-01-041,1601,1651,1401,1509,600191.67

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