6086 シンメンテホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,8551,9791,8371,97728,000988.50
2017-12-281,8101,8911,8101,82036,900910
2017-12-271,6491,8721,6491,81069,000905
2017-12-261,6341,6481,6301,6434,700821.50
2017-12-251,6251,6471,6211,64714,200823.50
2017-12-221,6191,6281,5991,62729,700813.50
2017-12-211,5801,6011,5551,59416,400797
2017-12-201,5701,5901,5601,59021,600795
2017-12-191,5001,5731,5001,57324,200786.50
2017-12-181,4581,4991,4581,49511,400747.50
2017-12-151,4541,4581,4051,4589,200729
2017-12-141,4531,4561,4301,4542,400727
2017-12-131,4871,4931,4401,4548,100727
2017-12-121,5001,5261,4651,48721,700743.50
2017-12-111,4831,4831,4501,47514,500737.50
2017-12-081,4791,4791,4401,46124,700730.50
2017-12-071,3591,4001,3501,3957,700697.50
2017-12-061,3331,3831,3331,3587,000679
2017-12-051,3671,3671,3051,34610,100673
2017-12-041,3981,4251,3501,37217,600686
2017-12-011,5011,5011,4191,42012,500710
2017-11-301,4901,5071,4791,50524,500752.50
2017-11-291,4651,4861,4521,46917,100734.50
2017-11-281,4141,4551,4141,44330,800721.50
2017-11-271,3991,4181,3991,4119,600705.50
2017-11-241,3821,3901,3681,38524,900692.50
2017-11-221,3551,3721,3501,36521,200682.50
2017-11-211,3641,3641,3071,33935,200669.50
2017-11-201,3221,3681,3151,32631,800663
2017-11-171,2441,3501,2051,34325,100671.50
2017-11-161,2111,2321,2041,22916,300614.50
2017-11-151,2821,2821,1901,23354,100616.50
2017-11-141,2621,2921,2621,28924,500644.50
2017-11-131,3251,3251,2601,27426,600637
2017-11-101,3511,3511,3101,34624,900673
2017-11-091,3941,3941,3591,3629,800681
2017-11-081,3981,3981,3591,37914,100689.50
2017-11-071,4171,4171,3891,3989,600699
2017-11-061,3751,3761,3581,37423,100687
2017-11-021,4331,4431,3671,37242,200686
2017-11-011,4801,4801,3721,43247,500716
2017-10-311,5191,5251,4401,45018,600725
2017-10-301,5551,6361,5251,53150,800765.50
2017-10-271,5291,5581,4831,53919,500769.50
2017-10-264,5554,6454,5554,6353,600772.50
2017-10-254,5954,6504,5554,5555,100759.17
2017-10-244,5454,6054,5454,5953,500765.83
2017-10-234,5904,6604,5304,5455,900757.50
2017-10-204,5754,6404,5254,5902,400765
2017-10-194,5804,6254,5704,5751,700762.50
2017-10-184,6504,6554,5554,5556,000759.17
2017-10-174,6604,7954,6504,6509,000775
2017-10-164,9804,9804,7104,75511,600792.50
2017-10-134,8304,9004,8304,8703,800811.67
2017-10-124,9204,9254,8254,8305,000805
2017-10-114,9504,9604,9154,9352,600822.50
2017-10-104,9554,9804,9104,9753,000829.17
2017-10-064,9504,9904,9204,9852,300830.83
2017-10-054,9205,0004,9104,9953,000832.50
2017-10-045,0005,0004,9504,9502,600825
2017-10-035,0005,0104,9155,0003,500833.33
2017-10-024,8705,0204,8055,0207,500836.67
2017-09-294,6854,7754,6854,7502,500791.67
2017-09-284,6554,7654,6554,6904,200781.67
2017-09-274,5154,6854,5154,6851,600780.83
2017-09-264,5904,5904,4904,5154,200752.50
2017-09-254,6004,6854,6004,6202,500770
2017-09-224,7004,7004,5954,6001,100766.67
2017-09-214,7504,7854,6904,6952,400782.50
2017-09-204,9654,9654,7604,7606,000793.33
2017-09-194,8955,0004,8354,89510,800815.83
2017-09-154,8204,8604,6404,75514,400792.50
2017-09-144,3854,4604,3004,4003,000733.33
2017-09-134,5004,5004,3804,3853,500730.83
2017-09-124,4954,4954,4954,495200749.17
2017-09-114,4154,5554,4154,485500747.50
2017-09-084,5204,5204,4154,4154,400735.83
2017-09-074,9454,9454,5354,5353,400755.83
2017-09-064,4704,8254,4554,7401,900790
2017-09-054,9154,9154,5054,6056,600767.50
2017-09-045,0405,0404,8354,9153,000819.17
2017-09-015,1005,1004,8204,9007,300816.67
2017-08-314,5504,7454,5504,6306,000771.67
2017-08-304,5254,5254,4354,5001,000750
2017-08-294,4504,4504,3754,385600730.83
2017-08-284,3304,4904,2754,4554,400742.50
2017-08-254,3904,4954,3104,3303,700721.67
2017-08-244,5304,5304,4554,4601,500743.33
2017-08-234,4554,5104,4004,4853,800747.50
2017-08-224,3604,5854,3204,4555,600742.50
2017-08-214,3354,3504,2704,3401,400723.33
2017-08-184,3254,4904,3254,3502,200725
2017-08-174,4654,4904,4154,4651,500744.17
2017-08-164,5954,5954,4554,49511,100749.17
2017-08-154,4004,5954,3154,5958,800765.83
2017-08-144,3854,5254,2804,40010,500733.33
2017-08-104,3754,5554,3754,5255,400754.17
2017-08-094,5854,5854,4004,4457,000740.83
2017-08-084,4704,5554,4604,5151,500752.50
2017-08-074,6604,6604,4254,5403,400756.67
2017-08-044,3804,6004,3804,5601,400760
2017-08-034,3904,5204,3454,5153,900752.50
2017-08-024,0554,5604,0354,53015,400755
2017-08-014,5754,5904,0404,15020,600691.67
2017-07-314,7954,8154,5704,6005,000766.67
2017-07-284,9804,9804,6504,79513,100799.17
2017-07-274,9805,0004,8554,9807,600830
2017-07-264,8555,0604,8054,98010,300830
2017-07-254,9655,0204,8554,9058,300817.50
2017-07-244,6554,9804,6504,98013,500830
2017-07-214,7104,7404,6204,6803,500780
2017-07-204,8904,9004,5854,66021,600776.67
2017-07-195,0905,3804,9804,98524,600830.83
2017-07-184,9255,3004,8305,14021,100856.67
2017-07-144,6155,2004,3704,92538,300820.83
2017-07-134,7354,7754,5004,75512,600792.50
2017-07-124,7004,7804,6004,6859,900780.83
2017-07-114,5354,7354,4904,7008,600783.33
2017-07-104,5154,7404,4554,63021,300771.67
2017-07-074,1904,6954,1454,65527,900775.83
2017-07-064,2004,2004,0404,1709,500695
2017-07-054,1004,1553,9954,1309,200688.33
2017-07-044,3654,3754,0104,10020,200683.33
2017-07-034,3604,4904,1504,34018,200723.33
2017-06-303,8954,3003,7354,30022,800716.67
2017-06-293,6453,9003,5503,89513,900649.17
2017-06-283,6003,6453,4453,54513,700590.83
2017-06-273,4953,5953,4003,5957,500599.17
2017-06-263,3103,4753,2853,4259,800570.83
2017-06-233,3503,3653,2253,3159,800552.50
2017-06-223,3203,3653,2003,3507,700558.33
2017-06-213,4053,4653,1803,27030,100545
2017-06-203,6053,6103,3553,40515,800567.50
2017-06-193,5403,6203,3803,47016,000578.33
2017-06-163,7453,7453,5653,5654,900594.17
2017-06-153,6103,6903,5103,6104,400601.67
2017-06-143,8603,8603,5003,63524,300605.83
2017-06-133,0453,6502,9853,65022,400608.33
2017-06-123,1303,1302,9613,05511,000509.17
2017-06-093,2503,3703,1403,20037,000533.33
2017-06-082,8613,1352,8613,11017,600518.33
2017-06-072,6752,8602,6752,8608,300476.67
2017-06-062,6642,6792,6392,6782,800446.33
2017-06-052,6762,7242,6052,6806,800446.67
2017-06-022,7282,7682,6632,6972,200449.50
2017-06-012,6202,7502,6152,7289,600454.67
2017-05-312,7542,7702,6382,6466,200441
2017-05-302,7382,7602,5412,72512,000454.17
2017-05-292,7722,8062,7722,7802,400463.33
2017-05-262,8422,8452,6602,8289,300471.33
2017-05-252,8982,8982,7722,84310,000473.83
2017-05-242,7012,8792,7012,81921,200469.83
2017-05-232,5492,7682,5392,74928,500458.17
2017-05-222,4072,5502,4072,5188,300419.67
2017-05-192,4292,4612,4002,4086,400401.33
2017-05-182,4342,4622,4002,4275,900404.50
2017-05-172,5502,5502,4712,47110,100411.83
2017-05-162,5402,5452,5012,5353,600422.50
2017-05-152,4792,5002,4352,4983,100416.33
2017-05-122,4552,5392,4552,4797,800413.17
2017-05-112,4392,6002,4372,49923,100416.50
2017-05-102,4212,4362,3842,3965,600399.33
2017-05-092,3152,4212,3112,40515,200400.83
2017-05-082,2982,3052,2412,30510,100384.17
2017-05-022,2562,2802,2282,2285,800371.33
2017-05-012,2782,2982,2532,2804,200380
2017-04-282,2802,3052,2382,2788,900379.67
2017-04-272,3262,3292,2352,30512,300384.17
2017-04-262,3002,3452,2852,32911,300388.17
2017-04-252,1952,2652,1742,2637,800377.17
2017-04-242,2152,2152,1512,1735,600362.17
2017-04-212,2522,3992,1502,16531,500360.83
2017-04-202,2372,2502,1152,22466,500370.67
2017-04-191,8971,9061,8771,8773,100312.83
2017-04-181,9441,9501,8531,8678,800311.17
2017-04-171,8201,9131,8201,90411,600317.33
2017-04-141,9401,9401,7801,78023,800296.67
2017-04-131,8551,8551,7201,78017,600296.67
2017-04-121,9101,9111,8001,83917,300306.50
2017-04-111,9501,9681,8901,92619,100321
2017-04-102,0262,1102,0012,08912,300348.17
2017-04-072,0502,0551,9001,98619,400331
2017-04-062,0702,0811,9711,98215,800330.33
2017-04-052,0942,1442,0862,1374,000356.17
2017-04-042,2022,2022,0502,11012,800351.67
2017-04-032,1302,2002,1182,1994,200366.50
2017-03-312,1412,1512,1042,1307,700355
2017-03-302,1002,1272,0862,1139,000352.17
2017-03-292,0372,1132,0232,1135,500352.17
2017-03-282,0582,0752,0182,0195,000336.50
2017-03-272,1352,1352,0652,0759,200345.83
2017-03-242,1662,1662,1162,1362,500356
2017-03-232,1972,1972,1272,1326,400355.33
2017-03-222,0912,2002,0912,1977,100366.17
2017-03-212,1252,1682,0582,16819,600361.33
2017-03-172,1352,1792,1302,1609,400360
2017-03-162,1252,1702,1212,1503,500358.33
2017-03-152,2002,2162,0652,17114,000361.83
2017-03-142,2452,2502,2002,2005,900366.67
2017-03-132,3272,3342,2002,20035,300366.67
2017-03-102,3002,3352,2522,31521,200385.83
2017-03-092,1432,2702,1432,27015,500378.33
2017-03-082,1782,1782,1222,13111,600355.17
2017-03-072,2182,2182,1882,2106,500368.33
2017-03-062,2292,2292,1852,1908,400365
2017-03-032,2372,2372,1802,1966,200366
2017-03-022,1452,2202,1452,17019,900361.67
2017-03-012,1802,1802,0712,13525,700355.83
2017-02-282,3332,3432,1702,18540,200364.17
2017-02-272,4092,4092,2902,29725,100382.83
2017-02-242,3742,4972,3522,40036,000400
2017-02-232,3802,6002,3332,47479,500412.33
2017-02-222,4002,4192,2752,38183,300396.83
2017-02-212,5172,5342,3972,41064,900401.67
2017-02-202,4252,7692,3882,617367,400436.17
2017-02-172,2752,2752,2752,2759,900379.17
2017-02-161,8701,8751,8451,8754,600312.50
2017-02-151,8691,8691,8511,8691,700311.50
2017-02-141,8601,8891,8401,8706,200311.67
2017-02-131,8641,8991,8211,8259,400304.17
2017-02-101,8751,8901,8551,8557,500309.17
2017-02-091,8871,8881,8701,8715,000311.83
2017-02-081,8701,8891,8601,8872,300314.50
2017-02-071,9151,9151,8701,8915,500315.17
2017-02-061,8611,8801,8611,8804,400313.33
2017-02-031,8511,8751,8501,8614,200310.17
2017-02-021,8651,8831,8651,8694,400311.50
2017-02-011,8501,8871,8151,8738,900312.17
2017-01-311,9001,9181,8501,87910,500313.17
2017-01-301,8701,8931,8511,8847,300314
2017-01-271,8601,8631,8471,8506,100308.33
2017-01-261,8501,8701,8201,86012,000310
2017-01-251,7441,7881,7441,7885,700298
2017-01-241,7201,7631,7201,7635,000293.83
2017-01-231,7351,7741,6851,7377,000289.50
2017-01-201,6811,6811,6621,6763,400279.33
2017-01-191,7301,7491,6601,6827,200280.33
2017-01-181,7011,7011,5981,63611,500272.67
2017-01-171,7441,7911,6601,66122,000276.83
2017-01-161,7051,8201,7051,75138,700291.83
2017-01-131,6801,6851,6631,6636,000277.17
2017-01-121,6751,6761,6631,6646,200277.33
2017-01-111,6551,6701,6511,6635,800277.17
2017-01-101,6231,6331,6051,6304,700271.67
2017-01-061,6151,6251,5881,5919,500265.17
2017-01-051,6231,6231,5971,6137,300268.83
2017-01-041,5321,6451,5211,62417,500270.67

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