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
2018-12-281,9612,1491,9612,11718,1001,058.50
2018-12-271,9812,0161,8001,96123,400980.50
2018-12-261,9001,9101,7011,70117,700850.50
2018-12-251,8691,9981,8061,80829,200904
2018-12-212,0652,0751,8312,05930,4001,029.50
2018-12-202,2092,2102,0262,11116,0001,055.50
2018-12-192,2122,3282,1852,2369,1001,118
2018-12-182,3012,3132,2242,2627,8001,131
2018-12-172,3922,4092,3002,3608,9001,180
2018-12-142,4812,4952,3662,3909,4001,195
2018-12-132,3372,4172,3202,3816,1001,190.50
2018-12-122,3232,3232,2232,2925,7001,146
2018-12-112,2622,3412,1852,2239,5001,111.50
2018-12-102,4582,4902,2602,26124,2001,130.50
2018-12-072,4882,5202,4742,4907,6001,245
2018-12-062,4602,4952,4002,4328,4001,216
2018-12-052,4392,5002,4162,4618,7001,230.50
2018-12-042,6062,6392,4592,46219,7001,231
2018-12-032,5502,6402,5502,61713,5001,308.50
2018-11-302,5002,5432,4872,4996,2001,249.50
2018-11-292,4802,5992,4412,50033,1001,250
2018-11-282,5362,5602,4382,44113,2001,220.50
2018-11-272,5622,6392,4762,54518,4001,272.50
2018-11-262,4682,6452,4412,60812,8001,304
2018-11-222,4552,4972,4082,46812,6001,234
2018-11-212,3502,4312,3272,42110,4001,210.50
2018-11-202,4202,4672,3502,35014,9001,175
2018-11-192,4162,4872,3622,4309,8001,215
2018-11-162,4192,4322,3662,3669,2001,183
2018-11-152,3072,4322,3072,3788,0001,189
2018-11-142,3482,3782,3072,3077,5001,153.50
2018-11-132,2912,4042,2682,34810,9001,174
2018-11-122,3722,3922,3382,3425,6001,171
2018-11-092,4142,4142,3502,3856,1001,192.50
2018-11-082,4392,4392,3752,4093,8001,204.50
2018-11-072,3152,4352,2812,3589,2001,179
2018-11-062,3802,3802,2892,31516,9001,157.50
2018-11-052,4002,4132,2402,38413,8001,192
2018-11-022,3452,5002,3332,38019,2001,190
2018-11-012,2892,3592,2522,34512,1001,172.50
2018-10-312,2632,3302,1532,26415,7001,132
2018-10-301,9612,1931,9612,11325,7001,056.50
2018-10-292,2222,2902,0402,08631,3001,043
2018-10-262,4782,4782,1622,24527,3001,122.50
2018-10-252,4002,4442,3522,38413,3001,192
2018-10-242,5832,5832,4002,52024,3001,260
2018-10-232,6942,7242,5592,58326,7001,291.50
2018-10-222,5492,6472,5012,60310,8001,301.50
2018-10-192,5122,6612,4952,50314,5001,251.50
2018-10-182,4282,6492,4282,59820,1001,299
2018-10-172,4882,4882,3552,41923,7001,209.50
2018-10-162,6072,6072,4172,43843,2001,219
2018-10-153,0053,0752,6002,62565,8001,312.50
2018-10-122,6652,8452,5642,82225,5001,411
2018-10-112,7082,7792,6502,67019,3001,335
2018-10-102,8642,8892,8082,85813,1001,429
2018-10-092,8932,9442,8402,86420,7001,432
2018-10-052,7392,9302,6812,93040,4001,465
2018-10-042,6012,7652,6012,75018,3001,375
2018-10-032,6252,6752,5932,59517,6001,297.50
2018-10-022,6952,7002,5772,61920,3001,309.50
2018-10-012,5222,6602,4752,65022,3001,325
2018-09-282,5072,5602,4602,4724,8001,236
2018-09-272,5152,5992,4562,45718,7001,228.50
2018-09-262,4702,5722,4702,5508,5001,275
2018-09-252,4342,4702,3762,4444,3001,222
2018-09-212,5002,5142,3322,4109,8001,205
2018-09-202,4772,5002,4532,4633,7001,231.50
2018-09-192,4722,5602,4612,47711,4001,238.50
2018-09-182,4862,5002,4542,4625,2001,231
2018-09-142,5542,5702,4252,55014,3001,275
2018-09-132,4502,4942,4472,4543,7001,227
2018-09-122,4882,5002,4472,4744,2001,237
2018-09-112,5462,5662,4212,51110,3001,255.50
2018-09-102,4992,5482,4682,54812,6001,274
2018-09-072,4502,4732,3672,44912,0001,224.50
2018-09-062,3352,4802,3182,44812,7001,224
2018-09-052,2592,3512,2592,2855,6001,142.50
2018-09-042,2642,2872,2252,2595,7001,129.50
2018-09-032,3452,3452,2662,2727,1001,136
2018-08-312,4062,4682,3162,3456,3001,172.50
2018-08-302,4982,4992,3262,40610,6001,203
2018-08-292,5102,5102,4222,43613,0001,218
2018-08-282,3182,4682,3182,39418,8001,197
2018-08-272,3712,4012,3112,3118,6001,155.50
2018-08-242,2412,3762,2412,3214,8001,160.50
2018-08-232,2312,2902,2122,2655,8001,132.50
2018-08-222,2182,3182,2112,2627,6001,131
2018-08-212,1632,2262,1022,16810,9001,084
2018-08-202,2032,2792,1132,1135,7001,056.50
2018-08-172,2422,2572,1762,1892,1001,094.50
2018-08-162,1612,2742,1002,26311,5001,131.50
2018-08-152,2012,2262,1102,1685,8001,084
2018-08-142,2502,2592,2002,2014,0001,100.50
2018-08-132,3312,3472,1502,15011,3001,075
2018-08-102,4512,4512,3502,38110,0001,190.50
2018-08-092,2242,3652,2202,3025,6001,151
2018-08-082,2972,2972,2082,2382,4001,119
2018-08-072,3222,3732,2342,2533,9001,126.50
2018-08-062,3182,3452,2222,2226,8001,111
2018-08-032,3652,4172,3072,30711,1001,153.50
2018-08-022,3422,3492,2952,3157,6001,157.50
2018-08-012,3692,3702,2962,2989,8001,149
2018-07-312,3692,3772,2962,32015,3001,160
2018-07-302,3862,4472,3542,37614,9001,188
2018-07-272,4932,4932,3662,40124,0001,200.50
2018-07-262,5742,5752,4802,49313,1001,246.50
2018-07-252,5692,6442,4822,59916,8001,299.50
2018-07-242,7202,7972,5552,56627,3001,283
2018-07-232,6372,7892,6372,70912,3001,354.50
2018-07-202,7252,7512,6572,71919,2001,359.50
2018-07-192,6492,7402,6182,73519,4001,367.50
2018-07-182,5012,7002,4522,69949,7001,349.50
2018-07-172,3012,5492,2882,51589,5001,257.50
2018-07-132,1152,2002,0852,11623,1001,058
2018-07-122,0852,1802,0222,11510,5001,057.50
2018-07-112,1752,1942,0622,08510,0001,042.50
2018-07-102,2292,2292,0902,12610,4001,063
2018-07-092,0002,1691,9652,13015,0001,065
2018-07-061,9001,9741,8411,95111,100975.50
2018-07-051,9501,9521,8031,83125,700915.50
2018-07-042,0342,0341,9451,96011,400980
2018-07-032,0552,1892,0022,00211,9001,001
2018-07-022,1472,1482,0622,0958,3001,047.50
2018-06-292,1762,2402,1282,1463,6001,073
2018-06-282,1902,2292,0902,17916,8001,089.50
2018-06-272,1632,1912,1002,14012,0001,070
2018-06-262,0382,2001,9132,16315,6001,081.50
2018-06-252,2702,2702,0882,08812,0001,044
2018-06-222,2512,2652,2202,2204,4001,110
2018-06-212,2912,3292,2722,2776,0001,138.50
2018-06-202,3212,3212,2212,29011,2001,145
2018-06-192,3472,3652,2702,27612,2001,138
2018-06-182,3002,3712,2722,3489,0001,174
2018-06-152,3862,4002,2792,2979,3001,148.50
2018-06-142,2732,4012,2732,38622,0001,193
2018-06-132,3192,3582,2452,25714,3001,128.50
2018-06-122,3552,3622,2652,29526,7001,147.50
2018-06-112,4602,4602,3852,38521,2001,192.50
2018-06-082,3972,5092,3972,46217,4001,231
2018-06-072,3982,3982,3252,37814,6001,189
2018-06-062,4752,5002,3762,40121,8001,200.50
2018-06-052,6472,6652,4442,46038,4001,230
2018-06-042,6502,7112,5972,64713,3001,323.50
2018-06-012,7802,8142,5982,60031,2001,300
2018-05-312,6422,7962,5922,76931,8001,384.50
2018-05-302,5042,6402,5002,60124,1001,300.50
2018-05-292,5802,6452,5262,55417,9001,277
2018-05-282,6782,6802,5272,53018,3001,265
2018-05-252,5752,6792,5312,65621,7001,328
2018-05-242,6172,6602,5412,60727,5001,303.50
2018-05-232,5312,6802,5262,64623,0001,323
2018-05-222,5032,5852,4512,53120,6001,265.50
2018-05-212,4582,5642,4502,50117,4001,250.50
2018-05-182,5012,5182,4242,45815,0001,229
2018-05-172,4792,5402,4262,52731,3001,263.50
2018-05-162,4492,4802,4042,4459,0001,222.50
2018-05-152,4222,4972,4012,42220,5001,211
2018-05-142,5262,5262,4062,43131,2001,215.50
2018-05-112,5412,5602,4752,52615,3001,263
2018-05-102,6772,6872,5252,54121,5001,270.50
2018-05-092,5632,6392,4962,62719,0001,313.50
2018-05-082,5342,6162,4642,59746,3001,298.50
2018-05-072,6062,6452,5052,50556,4001,252.50
2018-05-022,7552,7802,5552,59963,6001,299.50
2018-05-012,8102,8872,7322,73260,3001,366
2018-04-272,7422,9072,7262,89854,4001,449
2018-04-262,8382,8832,7022,74247,8001,371
2018-04-252,8292,8872,8132,84824,4001,424
2018-04-242,9682,9682,8302,84247,6001,421
2018-04-232,9773,0502,9133,00030,2001,500
2018-04-202,8903,0352,8522,90929,1001,454.50
2018-04-193,1303,1302,9042,92683,1001,463
2018-04-182,8503,1502,7883,15079,1001,575
2018-04-172,7982,9292,6812,89758,1001,448.50
2018-04-162,9802,9802,6802,69861,4001,349
2018-04-132,8322,8492,6612,68027,4001,340
2018-04-122,7542,8542,7292,79514,6001,397.50
2018-04-112,8312,9442,6682,77537,9001,387.50
2018-04-103,0003,0102,7542,82556,7001,412.50
2018-04-092,7303,0002,6802,84050,6001,420
2018-04-062,7842,7842,6032,63931,1001,319.50
2018-04-052,7312,8292,6272,71133,6001,355.50
2018-04-042,7602,7722,5812,58139,1001,290.50
2018-04-032,5202,8262,5202,75554,8001,377.50
2018-03-302,9033,1352,7082,71571,4001,357.50
2018-03-293,0003,1352,9012,94952,7001,474.50
2018-03-282,8952,9502,8412,94024,7001,470
2018-03-272,6902,9002,6152,86634,9001,433
2018-03-262,6442,6552,5122,61423,8001,307
2018-03-232,7502,8282,6022,69444,8001,347
2018-03-222,5512,8652,5512,76445,3001,382
2018-03-202,3632,6842,3402,62931,4001,314.50
2018-03-192,6352,6352,4152,46333,7001,231.50
2018-03-162,4302,6882,3602,63942,3001,319.50
2018-03-152,2992,4392,2872,43034,4001,215
2018-03-142,2952,3542,2952,34912,0001,174.50
2018-03-132,2812,3472,2582,3186,3001,159
2018-03-122,2992,3542,2712,31313,5001,156.50
2018-03-092,3642,3742,2702,28614,3001,143
2018-03-082,2832,3312,1932,31429,1001,157
2018-03-072,2632,3182,2282,25210,1001,126
2018-03-062,2422,2852,1622,22710,4001,113.50
2018-03-052,2442,2442,0552,13124,7001,065.50
2018-03-022,2482,2902,2302,2449,8001,122
2018-03-012,2852,3092,2372,30516,6001,152.50
2018-02-282,3002,3572,2092,28521,8001,142.50
2018-02-272,3582,3662,2652,30029,2001,150
2018-02-262,3582,4142,3102,35529,7001,177.50
2018-02-232,4502,4552,3392,41426,8001,207
2018-02-222,4032,4692,3752,40831,9001,204
2018-02-212,4762,5402,3602,47252,5001,236
2018-02-202,3472,4772,3122,47648,7001,238
2018-02-192,2582,4252,2202,41558,3001,207.50
2018-02-162,2242,2402,2052,21028,0001,105
2018-02-152,0512,2202,0512,16128,4001,080.50
2018-02-142,1502,2602,0702,13322,3001,066.50
2018-02-132,3102,3202,1222,18639,9001,093
2018-02-092,0522,2992,0472,29246,0001,146
2018-02-082,1392,2792,0302,24443,0001,122
2018-02-072,2042,2141,9822,00058,0001,000
2018-02-062,1022,1861,8541,93470,500967
2018-02-052,1822,4012,1182,35257,7001,176
2018-02-022,1962,2692,1502,26035,4001,130
2018-02-012,0892,2102,0262,19663,7001,098
2018-01-311,9812,0801,9502,02626,3001,013
2018-01-302,1012,1011,9811,99131,000995.50
2018-01-292,1792,1792,0982,09820,5001,049
2018-01-262,1032,1492,0262,14633,5001,073
2018-01-252,0282,0981,9782,09741,4001,048.50
2018-01-241,9502,1341,9322,09883,9001,049
2018-01-232,0742,0741,9421,97683,400988
2018-01-222,0102,1211,9052,08962,5001,044.50
2018-01-191,8432,0221,8431,96567,900982.50
2018-01-181,8441,8631,8011,82663,700913
2018-01-171,9461,9491,8011,81566,700907.50
2018-01-161,8731,9501,7371,925254,700962.50
2018-01-152,0752,1802,0542,18052,6001,090
2018-01-122,0742,2102,0122,17537,9001,087.50
2018-01-112,1522,1892,0502,10240,0001,051
2018-01-102,3502,4502,1252,15261,4001,076
2018-01-092,1502,5882,1102,257133,8001,128.50
2018-01-051,8922,1211,8832,11064,4001,055
2018-01-042,0672,0701,8601,86058,700930

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