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
2019-12-30	2,388	2,480	2,361	2,474	28,100	1,237
2019-12-27	2,354	2,385	2,332	2,380	16,800	1,190
2019-12-26	2,307	2,367	2,300	2,367	8,800	1,183.50
2019-12-25	2,300	2,352	2,279	2,316	10,000	1,158
2019-12-24	2,213	2,314	2,194	2,304	17,600	1,152
2019-12-23	2,204	2,214	2,132	2,192	12,300	1,096
2019-12-20	2,230	2,230	2,167	2,204	10,400	1,102
2019-12-19	2,265	2,265	2,215	2,220	9,000	1,110
2019-12-18	2,358	2,358	2,238	2,262	22,700	1,131
2019-12-17	2,286	2,364	2,226	2,358	25,400	1,179
2019-12-16	2,177	2,268	2,133	2,266	28,600	1,133
2019-12-13	2,335	2,335	2,199	2,210	29,800	1,105
2019-12-12	2,160	2,267	2,147	2,208	36,100	1,104
2019-12-11	2,161	2,188	2,120	2,166	17,800	1,083
2019-12-10	2,154	2,194	2,129	2,161	16,300	1,080.50
2019-12-09	2,193	2,197	2,145	2,178	21,900	1,089
2019-12-06	2,078	2,200	2,072	2,192	36,400	1,096
2019-12-05	2,042	2,080	2,020	2,048	13,100	1,024
2019-12-04	2,048	2,048	2,009	2,041	9,600	1,020.50
2019-12-03	2,028	2,064	2,005	2,051	9,900	1,025.50
2019-12-02	2,051	2,084	2,028	2,063	16,900	1,031.50
2019-11-29	2,012	2,069	1,980	2,050	24,500	1,025
2019-11-28	1,991	1,993	1,939	1,972	13,300	986
2019-11-27	2,025	2,025	1,969	1,991	14,500	995.50
2019-11-26	1,994	2,033	1,960	2,005	21,500	1,002.50
2019-11-25	1,916	1,980	1,916	1,980	21,800	990
2019-11-22	1,860	1,916	1,860	1,910	16,700	955
2019-11-21	1,828	1,873	1,825	1,860	11,100	930
2019-11-20	1,846	1,850	1,825	1,825	6,000	912.50
2019-11-19	1,852	1,857	1,826	1,857	2,800	928.50
2019-11-18	1,853	1,879	1,850	1,861	4,800	930.50
2019-11-15	1,823	1,854	1,820	1,836	2,900	918
2019-11-14	1,876	1,876	1,818	1,822	4,200	911
2019-11-13	1,872	1,904	1,865	1,876	6,300	938
2019-11-12	1,834	1,872	1,824	1,872	4,000	936
2019-11-11	1,818	1,834	1,818	1,834	1,100	917
2019-11-08	1,867	1,881	1,816	1,818	6,300	909
2019-11-07	1,860	1,892	1,830	1,867	7,100	933.50
2019-11-06	1,887	1,899	1,860	1,860	9,500	930
2019-11-05	1,920	1,920	1,864	1,905	13,800	952.50
2019-11-01	1,785	1,931	1,784	1,931	16,200	965.50
2019-10-31	1,837	1,837	1,758	1,786	8,700	893
2019-10-30	1,837	1,837	1,800	1,807	9,800	903.50
2019-10-29	1,838	1,866	1,828	1,844	6,700	922
2019-10-28	1,863	1,864	1,811	1,838	6,500	919
2019-10-25	1,905	1,919	1,838	1,863	13,400	931.50
2019-10-24	1,840	1,886	1,828	1,886	19,900	943
2019-10-23	1,822	1,825	1,796	1,818	9,000	909
2019-10-21	1,811	1,835	1,804	1,824	12,900	912
2019-10-18	1,850	1,858	1,792	1,796	14,200	898
2019-10-17	1,909	1,909	1,809	1,826	42,900	913
2019-10-16	1,825	1,925	1,772	1,925	131,900	962.50
2019-10-15	1,656	1,771	1,625	1,771	144,600	885.50
2019-10-11	1,462	1,499	1,449	1,471	11,100	735.50
2019-10-10	1,515	1,515	1,439	1,448	14,000	724
2019-10-09	1,460	1,531	1,456	1,505	17,600	752.50
2019-10-08	1,410	1,460	1,408	1,460	15,300	730
2019-10-07	1,370	1,414	1,355	1,403	10,000	701.50
2019-10-04	1,381	1,400	1,351	1,354	18,300	677
2019-10-03	1,395	1,395	1,352	1,378	21,100	689
2019-10-02	1,399	1,416	1,382	1,400	9,800	700
2019-10-01	1,417	1,430	1,404	1,404	11,800	702
2019-09-30	1,440	1,452	1,392	1,411	25,500	705.50
2019-09-27	1,460	1,470	1,430	1,439	13,400	719.50
2019-09-26	1,440	1,469	1,425	1,460	11,400	730
2019-09-25	1,469	1,469	1,412	1,425	25,400	712.50
2019-09-24	1,478	1,488	1,447	1,472	14,100	736
2019-09-20	1,489	1,499	1,474	1,474	8,600	737
2019-09-19	1,504	1,520	1,469	1,486	9,300	743
2019-09-18	1,522	1,522	1,469	1,489	8,200	744.50
2019-09-17	1,500	1,500	1,453	1,492	10,900	746
2019-09-13	1,545	1,562	1,502	1,520	13,100	760
2019-09-12	1,469	1,530	1,452	1,530	20,300	765
2019-09-11	1,426	1,461	1,410	1,457	14,200	728.50
2019-09-10	1,401	1,426	1,384	1,426	13,900	713
2019-09-09	1,398	1,408	1,363	1,401	7,000	700.50
2019-09-06	1,366	1,388	1,322	1,378	36,300	689
2019-09-05	1,420	1,457	1,355	1,365	42,800	682.50
2019-09-04	1,441	1,441	1,396	1,404	7,200	702
2019-09-03	1,400	1,446	1,400	1,444	10,200	722
2019-09-02	1,391	1,414	1,369	1,400	8,700	700
2019-08-30	1,416	1,416	1,357	1,381	15,100	690.50
2019-08-29	1,318	1,377	1,312	1,356	19,800	678
2019-08-28	1,360	1,360	1,288	1,318	33,800	659
2019-08-27	1,374	1,381	1,352	1,369	25,200	684.50
2019-08-26	1,414	1,424	1,359	1,359	23,900	679.50
2019-08-23	1,451	1,455	1,420	1,442	16,600	721
2019-08-22	1,490	1,520	1,446	1,475	13,100	737.50
2019-08-21	1,557	1,570	1,473	1,489	19,000	744.50
2019-08-20	1,502	1,524	1,481	1,517	9,200	758.50
2019-08-19	1,438	1,504	1,418	1,472	30,400	736
2019-08-16	1,493	1,506	1,418	1,434	40,900	717
2019-08-15	1,543	1,543	1,472	1,493	32,700	746.50
2019-08-14	1,635	1,653	1,555	1,572	28,600	786
2019-08-13	1,672	1,709	1,626	1,634	8,400	817
2019-08-09	1,673	1,709	1,673	1,679	2,800	839.50
2019-08-08	1,684	1,688	1,668	1,688	2,400	844
2019-08-07	1,731	1,731	1,680	1,687	5,800	843.50
2019-08-06	1,637	1,692	1,637	1,691	9,100	845.50
2019-08-05	1,697	1,719	1,626	1,719	26,300	859.50
2019-08-02	1,791	1,794	1,700	1,721	29,800	860.50
2019-08-01	1,806	1,831	1,790	1,831	11,100	915.50
2019-07-31	1,839	1,839	1,780	1,832	17,900	916
2019-07-30	1,763	1,842	1,723	1,842	45,400	921
2019-07-29	1,705	1,750	1,680	1,746	32,900	873
2019-07-26	1,692	1,704	1,620	1,655	51,400	827.50
2019-07-25	1,721	1,722	1,680	1,705	22,200	852.50
2019-07-24	1,762	1,770	1,720	1,722	20,100	861
2019-07-23	1,790	1,790	1,748	1,752	26,500	876
2019-07-22	1,872	1,872	1,790	1,791	26,300	895.50
2019-07-19	1,881	1,919	1,870	1,874	12,800	937
2019-07-18	1,951	1,951	1,870	1,872	19,200	936
2019-07-17	2,044	2,050	1,966	1,971	20,200	985.50
2019-07-16	1,985	2,111	1,980	2,044	36,300	1,022
2019-07-12	2,210	2,239	2,171	2,227	8,600	1,113.50
2019-07-11	2,232	2,250	2,211	2,223	9,200	1,111.50
2019-07-10	2,145	2,197	2,145	2,187	8,300	1,093.50
2019-07-09	2,118	2,150	2,095	2,143	6,400	1,071.50
2019-07-08	2,136	2,179	2,104	2,118	10,400	1,059
2019-07-05	2,131	2,167	2,125	2,135	7,800	1,067.50
2019-07-04	2,201	2,239	2,151	2,165	5,200	1,082.50
2019-07-03	2,231	2,231	2,161	2,196	9,600	1,098
2019-07-02	2,265	2,266	2,225	2,253	3,800	1,126.50
2019-07-01	2,314	2,314	2,276	2,292	3,700	1,146
2019-06-28	2,278	2,350	2,265	2,314	10,600	1,157
2019-06-27	2,280	2,324	2,248	2,313	5,000	1,156.50
2019-06-26	2,279	2,326	2,221	2,305	7,700	1,152.50
2019-06-25	2,255	2,312	2,205	2,307	5,800	1,153.50
2019-06-24	2,313	2,320	2,270	2,284	7,000	1,142
2019-06-21	2,335	2,335	2,282	2,291	3,500	1,145.50
2019-06-20	2,300	2,305	2,251	2,305	10,000	1,152.50
2019-06-19	2,233	2,315	2,214	2,287	17,800	1,143.50
2019-06-18	2,123	2,243	2,123	2,233	18,200	1,116.50
2019-06-17	2,123	2,184	2,088	2,173	25,400	1,086.50
2019-06-14	2,064	2,188	2,051	2,188	35,400	1,094
2019-06-13	1,979	2,048	1,951	2,022	44,100	1,011
2019-06-12	1,906	1,981	1,906	1,916	17,500	958
2019-06-11	1,869	1,910	1,860	1,906	18,800	953
2019-06-10	1,904	1,925	1,860	1,869	22,700	934.50
2019-06-07	1,930	1,940	1,850	1,891	8,800	945.50
2019-06-06	1,995	1,995	1,889	1,911	12,100	955.50
2019-06-05	1,956	2,014	1,930	1,933	8,500	966.50
2019-06-04	1,900	1,942	1,851	1,928	16,300	964
2019-06-03	1,958	1,960	1,882	1,900	17,200	950
2019-05-31	2,038	2,038	1,961	1,962	35,200	981
2019-05-30	2,001	2,021	1,998	2,017	9,100	1,008.50
2019-05-29	2,062	2,062	1,999	2,019	14,900	1,009.50
2019-05-28	2,000	2,025	1,998	2,020	8,500	1,010
2019-05-27	2,009	2,071	1,992	2,000	25,400	1,000
2019-05-24	2,074	2,075	2,001	2,009	23,500	1,004.50
2019-05-23	2,100	2,139	2,001	2,040	22,900	1,020
2019-05-22	2,126	2,172	2,081	2,081	7,400	1,040.50
2019-05-21	2,213	2,213	2,110	2,110	10,000	1,055
2019-05-20	2,271	2,279	2,114	2,163	11,600	1,081.50
2019-05-17	2,230	2,265	2,217	2,242	8,200	1,121
2019-05-16	2,186	2,249	2,154	2,248	10,300	1,124
2019-05-15	2,194	2,199	2,144	2,172	3,100	1,086
2019-05-14	2,080	2,195	2,080	2,194	12,900	1,097
2019-05-13	2,141	2,191	2,098	2,180	6,500	1,090
2019-05-10	2,107	2,169	2,080	2,110	3,800	1,055
2019-05-09	2,171	2,171	2,095	2,107	4,300	1,053.50
2019-05-08	2,191	2,195	2,130	2,147	4,400	1,073.50
2019-05-07	2,136	2,244	2,135	2,191	7,100	1,095.50
2019-04-26	2,218	2,245	2,189	2,224	4,800	1,112
2019-04-25	2,230	2,247	2,218	2,218	6,400	1,109
2019-04-24	2,289	2,289	2,234	2,243	4,400	1,121.50
2019-04-23	2,292	2,310	2,255	2,257	3,600	1,128.50
2019-04-22	2,341	2,341	2,252	2,282	5,800	1,141
2019-04-19	2,280	2,326	2,267	2,326	5,100	1,163
2019-04-18	2,397	2,397	2,280	2,280	10,400	1,140
2019-04-17	2,407	2,436	2,323	2,374	8,800	1,187
2019-04-16	2,376	2,474	2,362	2,407	19,600	1,203.50
2019-04-15	2,200	2,411	2,200	2,411	39,200	1,205.50
2019-04-12	2,204	2,242	2,202	2,238	22,300	1,119
2019-04-11	2,280	2,300	2,201	2,201	17,800	1,100.50
2019-04-10	2,295	2,330	2,211	2,274	25,400	1,137
2019-04-09	2,420	2,420	2,269	2,329	26,800	1,164.50
2019-04-08	2,600	2,629	2,272	2,423	57,000	1,211.50
2019-04-05	2,546	2,546	2,457	2,457	5,600	1,228.50
2019-04-04	2,464	2,501	2,463	2,496	5,100	1,248
2019-04-03	2,500	2,555	2,433	2,514	9,100	1,257
2019-04-02	2,500	2,590	2,406	2,510	16,800	1,255
2019-04-01	2,595	2,595	2,501	2,550	12,800	1,275
2019-03-29	2,566	2,595	2,487	2,595	18,500	1,297.50
2019-03-28	2,402	2,589	2,376	2,575	26,000	1,287.50
2019-03-27	2,424	2,456	2,424	2,452	2,600	1,226
2019-03-26	2,477	2,477	2,389	2,420	9,800	1,210
2019-03-25	2,343	2,477	2,343	2,477	9,800	1,238.50
2019-03-22	2,399	2,450	2,312	2,443	15,800	1,221.50
2019-03-20	2,347	2,400	2,330	2,399	20,300	1,199.50
2019-03-19	2,321	2,336	2,264	2,319	5,300	1,159.50
2019-03-18	2,327	2,327	2,271	2,271	3,600	1,135.50
2019-03-15	2,289	2,330	2,263	2,266	8,700	1,133
2019-03-14	2,250	2,288	2,206	2,241	11,200	1,120.50
2019-03-13	2,168	2,231	2,130	2,181	13,800	1,090.50
2019-03-12	2,157	2,157	2,091	2,091	7,000	1,045.50
2019-03-11	2,134	2,260	2,071	2,158	9,700	1,079
2019-03-08	2,213	2,213	2,050	2,084	17,000	1,042
2019-03-07	2,250	2,269	2,169	2,214	21,700	1,107
2019-03-06	2,155	2,209	2,126	2,209	3,800	1,104.50
2019-03-05	2,142	2,157	2,122	2,155	5,100	1,077.50
2019-03-04	2,131	2,181	2,131	2,142	6,400	1,071
2019-03-01	2,130	2,165	2,090	2,165	5,200	1,082.50
2019-02-28	2,076	2,160	2,076	2,130	7,500	1,065
2019-02-27	2,164	2,164	2,062	2,074	10,100	1,037
2019-02-26	2,152	2,218	2,136	2,143	11,500	1,071.50
2019-02-25	2,198	2,222	2,136	2,137	12,700	1,068.50
2019-02-22	2,145	2,198	2,145	2,192	11,600	1,096
2019-02-21	2,084	2,145	2,064	2,143	14,800	1,071.50
2019-02-20	2,078	2,078	2,018	2,036	9,000	1,018
2019-02-19	2,020	2,066	1,990	2,066	17,300	1,033
2019-02-18	1,970	2,024	1,969	2,004	17,600	1,002
2019-02-15	2,012	2,012	1,966	1,968	11,100	984
2019-02-14	1,981	2,034	1,957	1,995	18,600	997.50
2019-02-13	2,020	2,022	1,976	1,976	10,400	988
2019-02-12	1,957	2,052	1,957	2,011	11,000	1,005.50
2019-02-08	1,986	1,993	1,950	1,952	11,500	976
2019-02-07	2,007	2,007	1,980	1,988	8,100	994
2019-02-06	2,081	2,131	1,987	2,002	34,500	1,001
2019-02-05	2,118	2,155	2,041	2,080	8,600	1,040
2019-02-04	2,057	2,075	2,006	2,050	5,200	1,025
2019-02-01	2,077	2,083	2,014	2,019	7,800	1,009.50
2019-01-31	2,010	2,118	2,010	2,035	12,400	1,017.50
2019-01-30	2,071	2,078	1,996	2,003	13,600	1,001.50
2019-01-29	2,145	2,145	2,077	2,078	7,500	1,039
2019-01-28	2,134	2,180	2,125	2,145	5,100	1,072.50
2019-01-25	2,100	2,119	2,078	2,100	8,600	1,050
2019-01-24	2,170	2,170	2,083	2,104	11,100	1,052
2019-01-23	2,222	2,222	2,161	2,163	10,800	1,081.50
2019-01-22	2,268	2,270	2,220	2,267	9,000	1,133.50
2019-01-21	2,279	2,319	2,245	2,268	10,400	1,134
2019-01-18	2,332	2,332	2,247	2,261	10,800	1,130.50
2019-01-17	2,265	2,352	2,191	2,332	30,800	1,166
2019-01-16	2,564	2,589	2,280	2,310	98,000	1,155
2019-01-15	2,179	2,280	2,165	2,264	28,800	1,132
2019-01-11	2,116	2,187	2,079	2,129	17,500	1,064.50
2019-01-10	2,075	2,119	2,042	2,078	6,800	1,039
2019-01-09	2,238	2,238	2,050	2,089	16,200	1,044.50
2019-01-08	2,270	2,299	2,200	2,239	8,500	1,119.50
2019-01-07	2,332	2,359	2,174	2,270	7,900	1,135
2019-01-04	2,005	2,150	2,005	2,132	7,000	1,066

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