6086 シンメンテホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,961	2,149	1,961	2,117	18,100	1,058.50
2018-12-27	1,981	2,016	1,800	1,961	23,400	980.50
2018-12-26	1,900	1,910	1,701	1,701	17,700	850.50
2018-12-25	1,869	1,998	1,806	1,808	29,200	904
2018-12-21	2,065	2,075	1,831	2,059	30,400	1,029.50
2018-12-20	2,209	2,210	2,026	2,111	16,000	1,055.50
2018-12-19	2,212	2,328	2,185	2,236	9,100	1,118
2018-12-18	2,301	2,313	2,224	2,262	7,800	1,131
2018-12-17	2,392	2,409	2,300	2,360	8,900	1,180
2018-12-14	2,481	2,495	2,366	2,390	9,400	1,195
2018-12-13	2,337	2,417	2,320	2,381	6,100	1,190.50
2018-12-12	2,323	2,323	2,223	2,292	5,700	1,146
2018-12-11	2,262	2,341	2,185	2,223	9,500	1,111.50
2018-12-10	2,458	2,490	2,260	2,261	24,200	1,130.50
2018-12-07	2,488	2,520	2,474	2,490	7,600	1,245
2018-12-06	2,460	2,495	2,400	2,432	8,400	1,216
2018-12-05	2,439	2,500	2,416	2,461	8,700	1,230.50
2018-12-04	2,606	2,639	2,459	2,462	19,700	1,231
2018-12-03	2,550	2,640	2,550	2,617	13,500	1,308.50
2018-11-30	2,500	2,543	2,487	2,499	6,200	1,249.50
2018-11-29	2,480	2,599	2,441	2,500	33,100	1,250
2018-11-28	2,536	2,560	2,438	2,441	13,200	1,220.50
2018-11-27	2,562	2,639	2,476	2,545	18,400	1,272.50
2018-11-26	2,468	2,645	2,441	2,608	12,800	1,304
2018-11-22	2,455	2,497	2,408	2,468	12,600	1,234
2018-11-21	2,350	2,431	2,327	2,421	10,400	1,210.50
2018-11-20	2,420	2,467	2,350	2,350	14,900	1,175
2018-11-19	2,416	2,487	2,362	2,430	9,800	1,215
2018-11-16	2,419	2,432	2,366	2,366	9,200	1,183
2018-11-15	2,307	2,432	2,307	2,378	8,000	1,189
2018-11-14	2,348	2,378	2,307	2,307	7,500	1,153.50
2018-11-13	2,291	2,404	2,268	2,348	10,900	1,174
2018-11-12	2,372	2,392	2,338	2,342	5,600	1,171
2018-11-09	2,414	2,414	2,350	2,385	6,100	1,192.50
2018-11-08	2,439	2,439	2,375	2,409	3,800	1,204.50
2018-11-07	2,315	2,435	2,281	2,358	9,200	1,179
2018-11-06	2,380	2,380	2,289	2,315	16,900	1,157.50
2018-11-05	2,400	2,413	2,240	2,384	13,800	1,192
2018-11-02	2,345	2,500	2,333	2,380	19,200	1,190
2018-11-01	2,289	2,359	2,252	2,345	12,100	1,172.50
2018-10-31	2,263	2,330	2,153	2,264	15,700	1,132
2018-10-30	1,961	2,193	1,961	2,113	25,700	1,056.50
2018-10-29	2,222	2,290	2,040	2,086	31,300	1,043
2018-10-26	2,478	2,478	2,162	2,245	27,300	1,122.50
2018-10-25	2,400	2,444	2,352	2,384	13,300	1,192
2018-10-24	2,583	2,583	2,400	2,520	24,300	1,260
2018-10-23	2,694	2,724	2,559	2,583	26,700	1,291.50
2018-10-22	2,549	2,647	2,501	2,603	10,800	1,301.50
2018-10-19	2,512	2,661	2,495	2,503	14,500	1,251.50
2018-10-18	2,428	2,649	2,428	2,598	20,100	1,299
2018-10-17	2,488	2,488	2,355	2,419	23,700	1,209.50
2018-10-16	2,607	2,607	2,417	2,438	43,200	1,219
2018-10-15	3,005	3,075	2,600	2,625	65,800	1,312.50
2018-10-12	2,665	2,845	2,564	2,822	25,500	1,411
2018-10-11	2,708	2,779	2,650	2,670	19,300	1,335
2018-10-10	2,864	2,889	2,808	2,858	13,100	1,429
2018-10-09	2,893	2,944	2,840	2,864	20,700	1,432
2018-10-05	2,739	2,930	2,681	2,930	40,400	1,465
2018-10-04	2,601	2,765	2,601	2,750	18,300	1,375
2018-10-03	2,625	2,675	2,593	2,595	17,600	1,297.50
2018-10-02	2,695	2,700	2,577	2,619	20,300	1,309.50
2018-10-01	2,522	2,660	2,475	2,650	22,300	1,325
2018-09-28	2,507	2,560	2,460	2,472	4,800	1,236
2018-09-27	2,515	2,599	2,456	2,457	18,700	1,228.50
2018-09-26	2,470	2,572	2,470	2,550	8,500	1,275
2018-09-25	2,434	2,470	2,376	2,444	4,300	1,222
2018-09-21	2,500	2,514	2,332	2,410	9,800	1,205
2018-09-20	2,477	2,500	2,453	2,463	3,700	1,231.50
2018-09-19	2,472	2,560	2,461	2,477	11,400	1,238.50
2018-09-18	2,486	2,500	2,454	2,462	5,200	1,231
2018-09-14	2,554	2,570	2,425	2,550	14,300	1,275
2018-09-13	2,450	2,494	2,447	2,454	3,700	1,227
2018-09-12	2,488	2,500	2,447	2,474	4,200	1,237
2018-09-11	2,546	2,566	2,421	2,511	10,300	1,255.50
2018-09-10	2,499	2,548	2,468	2,548	12,600	1,274
2018-09-07	2,450	2,473	2,367	2,449	12,000	1,224.50
2018-09-06	2,335	2,480	2,318	2,448	12,700	1,224
2018-09-05	2,259	2,351	2,259	2,285	5,600	1,142.50
2018-09-04	2,264	2,287	2,225	2,259	5,700	1,129.50
2018-09-03	2,345	2,345	2,266	2,272	7,100	1,136
2018-08-31	2,406	2,468	2,316	2,345	6,300	1,172.50
2018-08-30	2,498	2,499	2,326	2,406	10,600	1,203
2018-08-29	2,510	2,510	2,422	2,436	13,000	1,218
2018-08-28	2,318	2,468	2,318	2,394	18,800	1,197
2018-08-27	2,371	2,401	2,311	2,311	8,600	1,155.50
2018-08-24	2,241	2,376	2,241	2,321	4,800	1,160.50
2018-08-23	2,231	2,290	2,212	2,265	5,800	1,132.50
2018-08-22	2,218	2,318	2,211	2,262	7,600	1,131
2018-08-21	2,163	2,226	2,102	2,168	10,900	1,084
2018-08-20	2,203	2,279	2,113	2,113	5,700	1,056.50
2018-08-17	2,242	2,257	2,176	2,189	2,100	1,094.50
2018-08-16	2,161	2,274	2,100	2,263	11,500	1,131.50
2018-08-15	2,201	2,226	2,110	2,168	5,800	1,084
2018-08-14	2,250	2,259	2,200	2,201	4,000	1,100.50
2018-08-13	2,331	2,347	2,150	2,150	11,300	1,075
2018-08-10	2,451	2,451	2,350	2,381	10,000	1,190.50
2018-08-09	2,224	2,365	2,220	2,302	5,600	1,151
2018-08-08	2,297	2,297	2,208	2,238	2,400	1,119
2018-08-07	2,322	2,373	2,234	2,253	3,900	1,126.50
2018-08-06	2,318	2,345	2,222	2,222	6,800	1,111
2018-08-03	2,365	2,417	2,307	2,307	11,100	1,153.50
2018-08-02	2,342	2,349	2,295	2,315	7,600	1,157.50
2018-08-01	2,369	2,370	2,296	2,298	9,800	1,149
2018-07-31	2,369	2,377	2,296	2,320	15,300	1,160
2018-07-30	2,386	2,447	2,354	2,376	14,900	1,188
2018-07-27	2,493	2,493	2,366	2,401	24,000	1,200.50
2018-07-26	2,574	2,575	2,480	2,493	13,100	1,246.50
2018-07-25	2,569	2,644	2,482	2,599	16,800	1,299.50
2018-07-24	2,720	2,797	2,555	2,566	27,300	1,283
2018-07-23	2,637	2,789	2,637	2,709	12,300	1,354.50
2018-07-20	2,725	2,751	2,657	2,719	19,200	1,359.50
2018-07-19	2,649	2,740	2,618	2,735	19,400	1,367.50
2018-07-18	2,501	2,700	2,452	2,699	49,700	1,349.50
2018-07-17	2,301	2,549	2,288	2,515	89,500	1,257.50
2018-07-13	2,115	2,200	2,085	2,116	23,100	1,058
2018-07-12	2,085	2,180	2,022	2,115	10,500	1,057.50
2018-07-11	2,175	2,194	2,062	2,085	10,000	1,042.50
2018-07-10	2,229	2,229	2,090	2,126	10,400	1,063
2018-07-09	2,000	2,169	1,965	2,130	15,000	1,065
2018-07-06	1,900	1,974	1,841	1,951	11,100	975.50
2018-07-05	1,950	1,952	1,803	1,831	25,700	915.50
2018-07-04	2,034	2,034	1,945	1,960	11,400	980
2018-07-03	2,055	2,189	2,002	2,002	11,900	1,001
2018-07-02	2,147	2,148	2,062	2,095	8,300	1,047.50
2018-06-29	2,176	2,240	2,128	2,146	3,600	1,073
2018-06-28	2,190	2,229	2,090	2,179	16,800	1,089.50
2018-06-27	2,163	2,191	2,100	2,140	12,000	1,070
2018-06-26	2,038	2,200	1,913	2,163	15,600	1,081.50
2018-06-25	2,270	2,270	2,088	2,088	12,000	1,044
2018-06-22	2,251	2,265	2,220	2,220	4,400	1,110
2018-06-21	2,291	2,329	2,272	2,277	6,000	1,138.50
2018-06-20	2,321	2,321	2,221	2,290	11,200	1,145
2018-06-19	2,347	2,365	2,270	2,276	12,200	1,138
2018-06-18	2,300	2,371	2,272	2,348	9,000	1,174
2018-06-15	2,386	2,400	2,279	2,297	9,300	1,148.50
2018-06-14	2,273	2,401	2,273	2,386	22,000	1,193
2018-06-13	2,319	2,358	2,245	2,257	14,300	1,128.50
2018-06-12	2,355	2,362	2,265	2,295	26,700	1,147.50
2018-06-11	2,460	2,460	2,385	2,385	21,200	1,192.50
2018-06-08	2,397	2,509	2,397	2,462	17,400	1,231
2018-06-07	2,398	2,398	2,325	2,378	14,600	1,189
2018-06-06	2,475	2,500	2,376	2,401	21,800	1,200.50
2018-06-05	2,647	2,665	2,444	2,460	38,400	1,230
2018-06-04	2,650	2,711	2,597	2,647	13,300	1,323.50
2018-06-01	2,780	2,814	2,598	2,600	31,200	1,300
2018-05-31	2,642	2,796	2,592	2,769	31,800	1,384.50
2018-05-30	2,504	2,640	2,500	2,601	24,100	1,300.50
2018-05-29	2,580	2,645	2,526	2,554	17,900	1,277
2018-05-28	2,678	2,680	2,527	2,530	18,300	1,265
2018-05-25	2,575	2,679	2,531	2,656	21,700	1,328
2018-05-24	2,617	2,660	2,541	2,607	27,500	1,303.50
2018-05-23	2,531	2,680	2,526	2,646	23,000	1,323
2018-05-22	2,503	2,585	2,451	2,531	20,600	1,265.50
2018-05-21	2,458	2,564	2,450	2,501	17,400	1,250.50
2018-05-18	2,501	2,518	2,424	2,458	15,000	1,229
2018-05-17	2,479	2,540	2,426	2,527	31,300	1,263.50
2018-05-16	2,449	2,480	2,404	2,445	9,000	1,222.50
2018-05-15	2,422	2,497	2,401	2,422	20,500	1,211
2018-05-14	2,526	2,526	2,406	2,431	31,200	1,215.50
2018-05-11	2,541	2,560	2,475	2,526	15,300	1,263
2018-05-10	2,677	2,687	2,525	2,541	21,500	1,270.50
2018-05-09	2,563	2,639	2,496	2,627	19,000	1,313.50
2018-05-08	2,534	2,616	2,464	2,597	46,300	1,298.50
2018-05-07	2,606	2,645	2,505	2,505	56,400	1,252.50
2018-05-02	2,755	2,780	2,555	2,599	63,600	1,299.50
2018-05-01	2,810	2,887	2,732	2,732	60,300	1,366
2018-04-27	2,742	2,907	2,726	2,898	54,400	1,449
2018-04-26	2,838	2,883	2,702	2,742	47,800	1,371
2018-04-25	2,829	2,887	2,813	2,848	24,400	1,424
2018-04-24	2,968	2,968	2,830	2,842	47,600	1,421
2018-04-23	2,977	3,050	2,913	3,000	30,200	1,500
2018-04-20	2,890	3,035	2,852	2,909	29,100	1,454.50
2018-04-19	3,130	3,130	2,904	2,926	83,100	1,463
2018-04-18	2,850	3,150	2,788	3,150	79,100	1,575
2018-04-17	2,798	2,929	2,681	2,897	58,100	1,448.50
2018-04-16	2,980	2,980	2,680	2,698	61,400	1,349
2018-04-13	2,832	2,849	2,661	2,680	27,400	1,340
2018-04-12	2,754	2,854	2,729	2,795	14,600	1,397.50
2018-04-11	2,831	2,944	2,668	2,775	37,900	1,387.50
2018-04-10	3,000	3,010	2,754	2,825	56,700	1,412.50
2018-04-09	2,730	3,000	2,680	2,840	50,600	1,420
2018-04-06	2,784	2,784	2,603	2,639	31,100	1,319.50
2018-04-05	2,731	2,829	2,627	2,711	33,600	1,355.50
2018-04-04	2,760	2,772	2,581	2,581	39,100	1,290.50
2018-04-03	2,520	2,826	2,520	2,755	54,800	1,377.50
2018-03-30	2,903	3,135	2,708	2,715	71,400	1,357.50
2018-03-29	3,000	3,135	2,901	2,949	52,700	1,474.50
2018-03-28	2,895	2,950	2,841	2,940	24,700	1,470
2018-03-27	2,690	2,900	2,615	2,866	34,900	1,433
2018-03-26	2,644	2,655	2,512	2,614	23,800	1,307
2018-03-23	2,750	2,828	2,602	2,694	44,800	1,347
2018-03-22	2,551	2,865	2,551	2,764	45,300	1,382
2018-03-20	2,363	2,684	2,340	2,629	31,400	1,314.50
2018-03-19	2,635	2,635	2,415	2,463	33,700	1,231.50
2018-03-16	2,430	2,688	2,360	2,639	42,300	1,319.50
2018-03-15	2,299	2,439	2,287	2,430	34,400	1,215
2018-03-14	2,295	2,354	2,295	2,349	12,000	1,174.50
2018-03-13	2,281	2,347	2,258	2,318	6,300	1,159
2018-03-12	2,299	2,354	2,271	2,313	13,500	1,156.50
2018-03-09	2,364	2,374	2,270	2,286	14,300	1,143
2018-03-08	2,283	2,331	2,193	2,314	29,100	1,157
2018-03-07	2,263	2,318	2,228	2,252	10,100	1,126
2018-03-06	2,242	2,285	2,162	2,227	10,400	1,113.50
2018-03-05	2,244	2,244	2,055	2,131	24,700	1,065.50
2018-03-02	2,248	2,290	2,230	2,244	9,800	1,122
2018-03-01	2,285	2,309	2,237	2,305	16,600	1,152.50
2018-02-28	2,300	2,357	2,209	2,285	21,800	1,142.50
2018-02-27	2,358	2,366	2,265	2,300	29,200	1,150
2018-02-26	2,358	2,414	2,310	2,355	29,700	1,177.50
2018-02-23	2,450	2,455	2,339	2,414	26,800	1,207
2018-02-22	2,403	2,469	2,375	2,408	31,900	1,204
2018-02-21	2,476	2,540	2,360	2,472	52,500	1,236
2018-02-20	2,347	2,477	2,312	2,476	48,700	1,238
2018-02-19	2,258	2,425	2,220	2,415	58,300	1,207.50
2018-02-16	2,224	2,240	2,205	2,210	28,000	1,105
2018-02-15	2,051	2,220	2,051	2,161	28,400	1,080.50
2018-02-14	2,150	2,260	2,070	2,133	22,300	1,066.50
2018-02-13	2,310	2,320	2,122	2,186	39,900	1,093
2018-02-09	2,052	2,299	2,047	2,292	46,000	1,146
2018-02-08	2,139	2,279	2,030	2,244	43,000	1,122
2018-02-07	2,204	2,214	1,982	2,000	58,000	1,000
2018-02-06	2,102	2,186	1,854	1,934	70,500	967
2018-02-05	2,182	2,401	2,118	2,352	57,700	1,176
2018-02-02	2,196	2,269	2,150	2,260	35,400	1,130
2018-02-01	2,089	2,210	2,026	2,196	63,700	1,098
2018-01-31	1,981	2,080	1,950	2,026	26,300	1,013
2018-01-30	2,101	2,101	1,981	1,991	31,000	995.50
2018-01-29	2,179	2,179	2,098	2,098	20,500	1,049
2018-01-26	2,103	2,149	2,026	2,146	33,500	1,073
2018-01-25	2,028	2,098	1,978	2,097	41,400	1,048.50
2018-01-24	1,950	2,134	1,932	2,098	83,900	1,049
2018-01-23	2,074	2,074	1,942	1,976	83,400	988
2018-01-22	2,010	2,121	1,905	2,089	62,500	1,044.50
2018-01-19	1,843	2,022	1,843	1,965	67,900	982.50
2018-01-18	1,844	1,863	1,801	1,826	63,700	913
2018-01-17	1,946	1,949	1,801	1,815	66,700	907.50
2018-01-16	1,873	1,950	1,737	1,925	254,700	962.50
2018-01-15	2,075	2,180	2,054	2,180	52,600	1,090
2018-01-12	2,074	2,210	2,012	2,175	37,900	1,087.50
2018-01-11	2,152	2,189	2,050	2,102	40,000	1,051
2018-01-10	2,350	2,450	2,125	2,152	61,400	1,076
2018-01-09	2,150	2,588	2,110	2,257	133,800	1,128.50
2018-01-05	1,892	2,121	1,883	2,110	64,400	1,055
2018-01-04	2,067	2,070	1,860	1,860	58,700	930

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