6086 シンメンテホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3882,4802,3612,47428,1001,237
2019-12-272,3542,3852,3322,38016,8001,190
2019-12-262,3072,3672,3002,3678,8001,183.50
2019-12-252,3002,3522,2792,31610,0001,158
2019-12-242,2132,3142,1942,30417,6001,152
2019-12-232,2042,2142,1322,19212,3001,096
2019-12-202,2302,2302,1672,20410,4001,102
2019-12-192,2652,2652,2152,2209,0001,110
2019-12-182,3582,3582,2382,26222,7001,131
2019-12-172,2862,3642,2262,35825,4001,179
2019-12-162,1772,2682,1332,26628,6001,133
2019-12-132,3352,3352,1992,21029,8001,105
2019-12-122,1602,2672,1472,20836,1001,104
2019-12-112,1612,1882,1202,16617,8001,083
2019-12-102,1542,1942,1292,16116,3001,080.50
2019-12-092,1932,1972,1452,17821,9001,089
2019-12-062,0782,2002,0722,19236,4001,096
2019-12-052,0422,0802,0202,04813,1001,024
2019-12-042,0482,0482,0092,0419,6001,020.50
2019-12-032,0282,0642,0052,0519,9001,025.50
2019-12-022,0512,0842,0282,06316,9001,031.50
2019-11-292,0122,0691,9802,05024,5001,025
2019-11-281,9911,9931,9391,97213,300986
2019-11-272,0252,0251,9691,99114,500995.50
2019-11-261,9942,0331,9602,00521,5001,002.50
2019-11-251,9161,9801,9161,98021,800990
2019-11-221,8601,9161,8601,91016,700955
2019-11-211,8281,8731,8251,86011,100930
2019-11-201,8461,8501,8251,8256,000912.50
2019-11-191,8521,8571,8261,8572,800928.50
2019-11-181,8531,8791,8501,8614,800930.50
2019-11-151,8231,8541,8201,8362,900918
2019-11-141,8761,8761,8181,8224,200911
2019-11-131,8721,9041,8651,8766,300938
2019-11-121,8341,8721,8241,8724,000936
2019-11-111,8181,8341,8181,8341,100917
2019-11-081,8671,8811,8161,8186,300909
2019-11-071,8601,8921,8301,8677,100933.50
2019-11-061,8871,8991,8601,8609,500930
2019-11-051,9201,9201,8641,90513,800952.50
2019-11-011,7851,9311,7841,93116,200965.50
2019-10-311,8371,8371,7581,7868,700893
2019-10-301,8371,8371,8001,8079,800903.50
2019-10-291,8381,8661,8281,8446,700922
2019-10-281,8631,8641,8111,8386,500919
2019-10-251,9051,9191,8381,86313,400931.50
2019-10-241,8401,8861,8281,88619,900943
2019-10-231,8221,8251,7961,8189,000909
2019-10-211,8111,8351,8041,82412,900912
2019-10-181,8501,8581,7921,79614,200898
2019-10-171,9091,9091,8091,82642,900913
2019-10-161,8251,9251,7721,925131,900962.50
2019-10-151,6561,7711,6251,771144,600885.50
2019-10-111,4621,4991,4491,47111,100735.50
2019-10-101,5151,5151,4391,44814,000724
2019-10-091,4601,5311,4561,50517,600752.50
2019-10-081,4101,4601,4081,46015,300730
2019-10-071,3701,4141,3551,40310,000701.50
2019-10-041,3811,4001,3511,35418,300677
2019-10-031,3951,3951,3521,37821,100689
2019-10-021,3991,4161,3821,4009,800700
2019-10-011,4171,4301,4041,40411,800702
2019-09-301,4401,4521,3921,41125,500705.50
2019-09-271,4601,4701,4301,43913,400719.50
2019-09-261,4401,4691,4251,46011,400730
2019-09-251,4691,4691,4121,42525,400712.50
2019-09-241,4781,4881,4471,47214,100736
2019-09-201,4891,4991,4741,4748,600737
2019-09-191,5041,5201,4691,4869,300743
2019-09-181,5221,5221,4691,4898,200744.50
2019-09-171,5001,5001,4531,49210,900746
2019-09-131,5451,5621,5021,52013,100760
2019-09-121,4691,5301,4521,53020,300765
2019-09-111,4261,4611,4101,45714,200728.50
2019-09-101,4011,4261,3841,42613,900713
2019-09-091,3981,4081,3631,4017,000700.50
2019-09-061,3661,3881,3221,37836,300689
2019-09-051,4201,4571,3551,36542,800682.50
2019-09-041,4411,4411,3961,4047,200702
2019-09-031,4001,4461,4001,44410,200722
2019-09-021,3911,4141,3691,4008,700700
2019-08-301,4161,4161,3571,38115,100690.50
2019-08-291,3181,3771,3121,35619,800678
2019-08-281,3601,3601,2881,31833,800659
2019-08-271,3741,3811,3521,36925,200684.50
2019-08-261,4141,4241,3591,35923,900679.50
2019-08-231,4511,4551,4201,44216,600721
2019-08-221,4901,5201,4461,47513,100737.50
2019-08-211,5571,5701,4731,48919,000744.50
2019-08-201,5021,5241,4811,5179,200758.50
2019-08-191,4381,5041,4181,47230,400736
2019-08-161,4931,5061,4181,43440,900717
2019-08-151,5431,5431,4721,49332,700746.50
2019-08-141,6351,6531,5551,57228,600786
2019-08-131,6721,7091,6261,6348,400817
2019-08-091,6731,7091,6731,6792,800839.50
2019-08-081,6841,6881,6681,6882,400844
2019-08-071,7311,7311,6801,6875,800843.50
2019-08-061,6371,6921,6371,6919,100845.50
2019-08-051,6971,7191,6261,71926,300859.50
2019-08-021,7911,7941,7001,72129,800860.50
2019-08-011,8061,8311,7901,83111,100915.50
2019-07-311,8391,8391,7801,83217,900916
2019-07-301,7631,8421,7231,84245,400921
2019-07-291,7051,7501,6801,74632,900873
2019-07-261,6921,7041,6201,65551,400827.50
2019-07-251,7211,7221,6801,70522,200852.50
2019-07-241,7621,7701,7201,72220,100861
2019-07-231,7901,7901,7481,75226,500876
2019-07-221,8721,8721,7901,79126,300895.50
2019-07-191,8811,9191,8701,87412,800937
2019-07-181,9511,9511,8701,87219,200936
2019-07-172,0442,0501,9661,97120,200985.50
2019-07-161,9852,1111,9802,04436,3001,022
2019-07-122,2102,2392,1712,2278,6001,113.50
2019-07-112,2322,2502,2112,2239,2001,111.50
2019-07-102,1452,1972,1452,1878,3001,093.50
2019-07-092,1182,1502,0952,1436,4001,071.50
2019-07-082,1362,1792,1042,11810,4001,059
2019-07-052,1312,1672,1252,1357,8001,067.50
2019-07-042,2012,2392,1512,1655,2001,082.50
2019-07-032,2312,2312,1612,1969,6001,098
2019-07-022,2652,2662,2252,2533,8001,126.50
2019-07-012,3142,3142,2762,2923,7001,146
2019-06-282,2782,3502,2652,31410,6001,157
2019-06-272,2802,3242,2482,3135,0001,156.50
2019-06-262,2792,3262,2212,3057,7001,152.50
2019-06-252,2552,3122,2052,3075,8001,153.50
2019-06-242,3132,3202,2702,2847,0001,142
2019-06-212,3352,3352,2822,2913,5001,145.50
2019-06-202,3002,3052,2512,30510,0001,152.50
2019-06-192,2332,3152,2142,28717,8001,143.50
2019-06-182,1232,2432,1232,23318,2001,116.50
2019-06-172,1232,1842,0882,17325,4001,086.50
2019-06-142,0642,1882,0512,18835,4001,094
2019-06-131,9792,0481,9512,02244,1001,011
2019-06-121,9061,9811,9061,91617,500958
2019-06-111,8691,9101,8601,90618,800953
2019-06-101,9041,9251,8601,86922,700934.50
2019-06-071,9301,9401,8501,8918,800945.50
2019-06-061,9951,9951,8891,91112,100955.50
2019-06-051,9562,0141,9301,9338,500966.50
2019-06-041,9001,9421,8511,92816,300964
2019-06-031,9581,9601,8821,90017,200950
2019-05-312,0382,0381,9611,96235,200981
2019-05-302,0012,0211,9982,0179,1001,008.50
2019-05-292,0622,0621,9992,01914,9001,009.50
2019-05-282,0002,0251,9982,0208,5001,010
2019-05-272,0092,0711,9922,00025,4001,000
2019-05-242,0742,0752,0012,00923,5001,004.50
2019-05-232,1002,1392,0012,04022,9001,020
2019-05-222,1262,1722,0812,0817,4001,040.50
2019-05-212,2132,2132,1102,11010,0001,055
2019-05-202,2712,2792,1142,16311,6001,081.50
2019-05-172,2302,2652,2172,2428,2001,121
2019-05-162,1862,2492,1542,24810,3001,124
2019-05-152,1942,1992,1442,1723,1001,086
2019-05-142,0802,1952,0802,19412,9001,097
2019-05-132,1412,1912,0982,1806,5001,090
2019-05-102,1072,1692,0802,1103,8001,055
2019-05-092,1712,1712,0952,1074,3001,053.50
2019-05-082,1912,1952,1302,1474,4001,073.50
2019-05-072,1362,2442,1352,1917,1001,095.50
2019-04-262,2182,2452,1892,2244,8001,112
2019-04-252,2302,2472,2182,2186,4001,109
2019-04-242,2892,2892,2342,2434,4001,121.50
2019-04-232,2922,3102,2552,2573,6001,128.50
2019-04-222,3412,3412,2522,2825,8001,141
2019-04-192,2802,3262,2672,3265,1001,163
2019-04-182,3972,3972,2802,28010,4001,140
2019-04-172,4072,4362,3232,3748,8001,187
2019-04-162,3762,4742,3622,40719,6001,203.50
2019-04-152,2002,4112,2002,41139,2001,205.50
2019-04-122,2042,2422,2022,23822,3001,119
2019-04-112,2802,3002,2012,20117,8001,100.50
2019-04-102,2952,3302,2112,27425,4001,137
2019-04-092,4202,4202,2692,32926,8001,164.50
2019-04-082,6002,6292,2722,42357,0001,211.50
2019-04-052,5462,5462,4572,4575,6001,228.50
2019-04-042,4642,5012,4632,4965,1001,248
2019-04-032,5002,5552,4332,5149,1001,257
2019-04-022,5002,5902,4062,51016,8001,255
2019-04-012,5952,5952,5012,55012,8001,275
2019-03-292,5662,5952,4872,59518,5001,297.50
2019-03-282,4022,5892,3762,57526,0001,287.50
2019-03-272,4242,4562,4242,4522,6001,226
2019-03-262,4772,4772,3892,4209,8001,210
2019-03-252,3432,4772,3432,4779,8001,238.50
2019-03-222,3992,4502,3122,44315,8001,221.50
2019-03-202,3472,4002,3302,39920,3001,199.50
2019-03-192,3212,3362,2642,3195,3001,159.50
2019-03-182,3272,3272,2712,2713,6001,135.50
2019-03-152,2892,3302,2632,2668,7001,133
2019-03-142,2502,2882,2062,24111,2001,120.50
2019-03-132,1682,2312,1302,18113,8001,090.50
2019-03-122,1572,1572,0912,0917,0001,045.50
2019-03-112,1342,2602,0712,1589,7001,079
2019-03-082,2132,2132,0502,08417,0001,042
2019-03-072,2502,2692,1692,21421,7001,107
2019-03-062,1552,2092,1262,2093,8001,104.50
2019-03-052,1422,1572,1222,1555,1001,077.50
2019-03-042,1312,1812,1312,1426,4001,071
2019-03-012,1302,1652,0902,1655,2001,082.50
2019-02-282,0762,1602,0762,1307,5001,065
2019-02-272,1642,1642,0622,07410,1001,037
2019-02-262,1522,2182,1362,14311,5001,071.50
2019-02-252,1982,2222,1362,13712,7001,068.50
2019-02-222,1452,1982,1452,19211,6001,096
2019-02-212,0842,1452,0642,14314,8001,071.50
2019-02-202,0782,0782,0182,0369,0001,018
2019-02-192,0202,0661,9902,06617,3001,033
2019-02-181,9702,0241,9692,00417,6001,002
2019-02-152,0122,0121,9661,96811,100984
2019-02-141,9812,0341,9571,99518,600997.50
2019-02-132,0202,0221,9761,97610,400988
2019-02-121,9572,0521,9572,01111,0001,005.50
2019-02-081,9861,9931,9501,95211,500976
2019-02-072,0072,0071,9801,9888,100994
2019-02-062,0812,1311,9872,00234,5001,001
2019-02-052,1182,1552,0412,0808,6001,040
2019-02-042,0572,0752,0062,0505,2001,025
2019-02-012,0772,0832,0142,0197,8001,009.50
2019-01-312,0102,1182,0102,03512,4001,017.50
2019-01-302,0712,0781,9962,00313,6001,001.50
2019-01-292,1452,1452,0772,0787,5001,039
2019-01-282,1342,1802,1252,1455,1001,072.50
2019-01-252,1002,1192,0782,1008,6001,050
2019-01-242,1702,1702,0832,10411,1001,052
2019-01-232,2222,2222,1612,16310,8001,081.50
2019-01-222,2682,2702,2202,2679,0001,133.50
2019-01-212,2792,3192,2452,26810,4001,134
2019-01-182,3322,3322,2472,26110,8001,130.50
2019-01-172,2652,3522,1912,33230,8001,166
2019-01-162,5642,5892,2802,31098,0001,155
2019-01-152,1792,2802,1652,26428,8001,132
2019-01-112,1162,1872,0792,12917,5001,064.50
2019-01-102,0752,1192,0422,0786,8001,039
2019-01-092,2382,2382,0502,08916,2001,044.50
2019-01-082,2702,2992,2002,2398,5001,119.50
2019-01-072,3322,3592,1742,2707,9001,135
2019-01-042,0052,1502,0052,1327,0001,066

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