6086 シンメンテホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 728 | 729 | 708 | 729 | 23,000 | 729 |
2020-12-29 | 700 | 728 | 700 | 728 | 23,800 | 728 |
2020-12-28 | 707 | 711 | 694 | 697 | 28,200 | 697 |
2020-12-25 | 691 | 705 | 690 | 705 | 23,400 | 705 |
2020-12-24 | 680 | 690 | 676 | 690 | 20,100 | 690 |
2020-12-23 | 672 | 689 | 668 | 672 | 17,600 | 672 |
2020-12-22 | 690 | 690 | 667 | 670 | 38,200 | 670 |
2020-12-21 | 707 | 707 | 692 | 699 | 29,100 | 699 |
2020-12-18 | 701 | 706 | 700 | 706 | 20,000 | 706 |
2020-12-17 | 710 | 710 | 703 | 706 | 27,600 | 706 |
2020-12-16 | 722 | 722 | 702 | 708 | 30,900 | 708 |
2020-12-15 | 725 | 725 | 708 | 709 | 18,900 | 709 |
2020-12-14 | 721 | 722 | 708 | 715 | 20,500 | 715 |
2020-12-11 | 722 | 722 | 711 | 714 | 9,100 | 714 |
2020-12-10 | 717 | 717 | 707 | 707 | 28,700 | 707 |
2020-12-09 | 730 | 730 | 708 | 721 | 25,300 | 721 |
2020-12-08 | 716 | 733 | 706 | 733 | 28,200 | 733 |
2020-12-07 | 749 | 750 | 711 | 720 | 42,000 | 720 |
2020-12-04 | 768 | 768 | 743 | 749 | 22,800 | 749 |
2020-12-03 | 767 | 775 | 760 | 762 | 35,100 | 762 |
2020-12-02 | 749 | 767 | 741 | 765 | 22,900 | 765 |
2020-12-01 | 748 | 754 | 742 | 744 | 16,500 | 744 |
2020-11-30 | 748 | 756 | 734 | 741 | 27,600 | 741 |
2020-11-27 | 754 | 760 | 742 | 748 | 23,800 | 748 |
2020-11-26 | 755 | 769 | 748 | 769 | 17,400 | 769 |
2020-11-25 | 771 | 774 | 735 | 741 | 62,800 | 741 |
2020-11-24 | 780 | 783 | 758 | 774 | 50,300 | 774 |
2020-11-20 | 770 | 787 | 762 | 766 | 37,900 | 766 |
2020-11-19 | 779 | 787 | 769 | 781 | 24,500 | 781 |
2020-11-18 | 806 | 810 | 783 | 787 | 53,100 | 787 |
2020-11-17 | 820 | 835 | 802 | 815 | 37,600 | 815 |
2020-11-16 | 826 | 841 | 790 | 807 | 64,300 | 807 |
2020-11-13 | 868 | 880 | 820 | 826 | 57,100 | 826 |
2020-11-12 | 921 | 921 | 870 | 894 | 41,200 | 894 |
2020-11-11 | 877 | 955 | 875 | 921 | 90,900 | 921 |
2020-11-10 | 861 | 879 | 836 | 860 | 49,200 | 860 |
2020-11-09 | 860 | 860 | 825 | 828 | 8,900 | 828 |
2020-11-06 | 875 | 875 | 828 | 837 | 18,100 | 837 |
2020-11-05 | 839 | 864 | 826 | 864 | 23,100 | 864 |
2020-11-04 | 815 | 848 | 806 | 835 | 20,800 | 835 |
2020-11-02 | 796 | 808 | 786 | 800 | 25,900 | 800 |
2020-10-30 | 822 | 831 | 796 | 805 | 33,100 | 805 |
2020-10-29 | 789 | 834 | 780 | 827 | 33,800 | 827 |
2020-10-28 | 791 | 799 | 777 | 795 | 28,700 | 795 |
2020-10-27 | 790 | 803 | 764 | 802 | 31,100 | 802 |
2020-10-26 | 845 | 845 | 799 | 805 | 43,500 | 805 |
2020-10-23 | 867 | 867 | 828 | 843 | 22,500 | 843 |
2020-10-22 | 880 | 880 | 847 | 876 | 20,800 | 876 |
2020-10-21 | 882 | 895 | 875 | 880 | 19,900 | 880 |
2020-10-20 | 902 | 902 | 870 | 880 | 12,000 | 880 |
2020-10-19 | 885 | 905 | 857 | 904 | 28,600 | 904 |
2020-10-16 | 883 | 913 | 877 | 880 | 35,000 | 880 |
2020-10-15 | 909 | 935 | 878 | 882 | 106,900 | 882 |
2020-10-14 | 976 | 1,009 | 963 | 984 | 69,100 | 984 |
2020-10-13 | 970 | 987 | 966 | 981 | 29,600 | 981 |
2020-10-12 | 975 | 975 | 946 | 963 | 20,300 | 963 |
2020-10-09 | 992 | 992 | 959 | 968 | 19,800 | 968 |
2020-10-08 | 1,004 | 1,007 | 965 | 993 | 25,000 | 993 |
2020-10-07 | 1,020 | 1,020 | 985 | 1,004 | 32,200 | 1,004 |
2020-10-06 | 993 | 1,034 | 980 | 1,020 | 49,600 | 1,020 |
2020-10-05 | 940 | 998 | 933 | 990 | 44,300 | 990 |
2020-10-02 | 964 | 964 | 906 | 930 | 32,500 | 930 |
2020-09-30 | 940 | 965 | 932 | 934 | 25,700 | 934 |
2020-09-29 | 936 | 976 | 922 | 947 | 38,100 | 947 |
2020-09-28 | 936 | 958 | 921 | 932 | 31,800 | 932 |
2020-09-25 | 916 | 937 | 890 | 924 | 38,600 | 924 |
2020-09-24 | 891 | 910 | 880 | 902 | 43,400 | 902 |
2020-09-23 | 898 | 909 | 887 | 906 | 32,700 | 906 |
2020-09-18 | 909 | 934 | 894 | 910 | 35,900 | 910 |
2020-09-17 | 907 | 921 | 890 | 915 | 29,700 | 915 |
2020-09-16 | 870 | 893 | 856 | 893 | 14,200 | 893 |
2020-09-15 | 860 | 865 | 852 | 861 | 16,800 | 861 |
2020-09-14 | 876 | 876 | 855 | 860 | 20,000 | 860 |
2020-09-11 | 903 | 903 | 856 | 876 | 30,200 | 876 |
2020-09-10 | 883 | 904 | 880 | 888 | 30,800 | 888 |
2020-09-09 | 879 | 879 | 853 | 872 | 19,700 | 872 |
2020-09-08 | 849 | 884 | 831 | 872 | 29,900 | 872 |
2020-09-07 | 853 | 853 | 820 | 839 | 54,700 | 839 |
2020-09-04 | 852 | 873 | 851 | 855 | 38,300 | 855 |
2020-09-03 | 925 | 945 | 875 | 882 | 69,400 | 882 |
2020-09-02 | 871 | 955 | 857 | 922 | 124,800 | 922 |
2020-09-01 | 882 | 886 | 865 | 871 | 21,000 | 871 |
2020-08-31 | 857 | 922 | 857 | 889 | 36,500 | 889 |
2020-08-28 | 929 | 938 | 816 | 870 | 83,600 | 870 |
2020-08-27 | 975 | 975 | 912 | 924 | 65,300 | 924 |
2020-08-26 | 907 | 948 | 895 | 948 | 50,200 | 948 |
2020-08-25 | 856 | 907 | 856 | 894 | 43,200 | 894 |
2020-08-24 | 880 | 880 | 838 | 845 | 21,300 | 845 |
2020-08-21 | 856 | 884 | 839 | 880 | 40,600 | 880 |
2020-08-20 | 826 | 876 | 818 | 860 | 46,200 | 860 |
2020-08-19 | 858 | 858 | 822 | 830 | 45,100 | 830 |
2020-08-18 | 885 | 885 | 845 | 863 | 34,000 | 863 |
2020-08-17 | 891 | 903 | 875 | 884 | 21,600 | 884 |
2020-08-14 | 860 | 928 | 856 | 906 | 41,700 | 906 |
2020-08-13 | 884 | 885 | 846 | 854 | 22,400 | 854 |
2020-08-12 | 896 | 905 | 853 | 868 | 39,900 | 868 |
2020-08-11 | 859 | 895 | 841 | 888 | 60,500 | 888 |
2020-08-07 | 839 | 853 | 824 | 847 | 32,300 | 847 |
2020-08-06 | 786 | 842 | 786 | 824 | 21,000 | 824 |
2020-08-05 | 793 | 801 | 775 | 782 | 12,400 | 782 |
2020-08-04 | 749 | 787 | 749 | 782 | 13,500 | 782 |
2020-08-03 | 735 | 757 | 734 | 745 | 23,500 | 745 |
2020-07-31 | 774 | 786 | 732 | 732 | 43,200 | 732 |
2020-07-30 | 821 | 822 | 768 | 787 | 55,200 | 787 |
2020-07-29 | 811 | 829 | 803 | 822 | 27,100 | 822 |
2020-07-28 | 868 | 873 | 811 | 813 | 70,600 | 813 |
2020-07-27 | 878 | 888 | 868 | 871 | 20,200 | 871 |
2020-07-22 | 911 | 914 | 877 | 878 | 45,700 | 878 |
2020-07-21 | 889 | 919 | 882 | 919 | 31,400 | 919 |
2020-07-20 | 904 | 923 | 866 | 874 | 41,500 | 874 |
2020-07-17 | 892 | 897 | 875 | 889 | 51,600 | 889 |
2020-07-16 | 891 | 929 | 877 | 877 | 163,800 | 877 |
2020-07-15 | 840 | 906 | 840 | 906 | 162,900 | 906 |
2020-07-14 | 800 | 800 | 754 | 756 | 40,400 | 756 |
2020-07-13 | 780 | 800 | 779 | 796 | 17,300 | 796 |
2020-07-10 | 780 | 789 | 768 | 779 | 38,100 | 779 |
2020-07-09 | 820 | 837 | 785 | 785 | 52,900 | 785 |
2020-07-08 | 792 | 829 | 792 | 822 | 37,500 | 822 |
2020-07-07 | 790 | 816 | 772 | 799 | 57,100 | 799 |
2020-07-06 | 811 | 817 | 788 | 799 | 22,900 | 799 |
2020-07-03 | 785 | 802 | 770 | 790 | 24,100 | 790 |
2020-07-02 | 803 | 812 | 765 | 781 | 62,800 | 781 |
2020-07-01 | 818 | 833 | 802 | 803 | 35,600 | 803 |
2020-06-30 | 823 | 838 | 806 | 823 | 54,800 | 823 |
2020-06-29 | 842 | 860 | 811 | 819 | 49,800 | 819 |
2020-06-26 | 860 | 870 | 818 | 851 | 125,600 | 851 |
2020-06-25 | 886 | 898 | 842 | 865 | 113,300 | 865 |
2020-06-24 | 898 | 937 | 898 | 901 | 66,200 | 901 |
2020-06-23 | 899 | 905 | 870 | 895 | 56,600 | 895 |
2020-06-22 | 898 | 923 | 870 | 899 | 97,800 | 899 |
2020-06-19 | 927 | 930 | 893 | 907 | 41,100 | 907 |
2020-06-18 | 930 | 930 | 909 | 927 | 31,300 | 927 |
2020-06-17 | 912 | 938 | 891 | 935 | 50,200 | 935 |
2020-06-16 | 853 | 934 | 853 | 925 | 75,700 | 925 |
2020-06-15 | 892 | 901 | 826 | 834 | 65,900 | 834 |
2020-06-12 | 866 | 905 | 848 | 893 | 95,900 | 893 |
2020-06-11 | 975 | 975 | 913 | 926 | 87,400 | 926 |
2020-06-10 | 970 | 992 | 969 | 983 | 48,300 | 983 |
2020-06-09 | 1,006 | 1,007 | 962 | 984 | 55,800 | 984 |
2020-06-08 | 990 | 1,014 | 973 | 1,006 | 74,400 | 1,006 |
2020-06-05 | 989 | 990 | 951 | 968 | 103,700 | 968 |
2020-06-04 | 1,019 | 1,041 | 991 | 1,000 | 70,400 | 1,000 |
2020-06-03 | 1,033 | 1,037 | 995 | 1,010 | 156,700 | 1,010 |
2020-06-02 | 1,040 | 1,077 | 1,023 | 1,039 | 130,000 | 1,039 |
2020-06-01 | 1,051 | 1,051 | 1,006 | 1,035 | 114,500 | 1,035 |
2020-05-29 | 1,035 | 1,069 | 1,021 | 1,051 | 50,600 | 1,051 |
2020-05-28 | 1,070 | 1,080 | 1,016 | 1,042 | 88,900 | 1,042 |
2020-05-27 | 1,118 | 1,122 | 1,041 | 1,066 | 125,100 | 1,066 |
2020-05-26 | 1,136 | 1,164 | 1,105 | 1,130 | 77,400 | 1,130 |
2020-05-25 | 1,099 | 1,139 | 1,081 | 1,136 | 100,200 | 1,136 |
2020-05-22 | 1,035 | 1,100 | 1,035 | 1,076 | 73,600 | 1,076 |
2020-05-21 | 1,086 | 1,104 | 1,015 | 1,040 | 128,500 | 1,040 |
2020-05-20 | 1,071 | 1,100 | 1,045 | 1,084 | 121,500 | 1,084 |
2020-05-19 | 1,030 | 1,062 | 1,015 | 1,041 | 69,500 | 1,041 |
2020-05-18 | 1,007 | 1,024 | 977 | 1,008 | 79,300 | 1,008 |
2020-05-15 | 1,003 | 1,028 | 965 | 1,026 | 82,400 | 1,026 |
2020-05-14 | 1,055 | 1,055 | 991 | 1,002 | 135,400 | 1,002 |
2020-05-13 | 1,106 | 1,119 | 1,045 | 1,069 | 183,100 | 1,069 |
2020-05-12 | 1,150 | 1,187 | 1,127 | 1,134 | 122,300 | 1,134 |
2020-05-11 | 1,253 | 1,278 | 1,124 | 1,150 | 272,400 | 1,150 |
2020-05-08 | 1,038 | 1,215 | 1,030 | 1,173 | 239,200 | 1,173 |
2020-05-07 | 1,000 | 1,030 | 991 | 1,008 | 64,500 | 1,008 |
2020-05-01 | 990 | 1,041 | 975 | 997 | 68,200 | 997 |
2020-04-30 | 1,011 | 1,045 | 986 | 1,005 | 127,400 | 1,005 |
2020-04-28 | 969 | 1,014 | 950 | 968 | 169,400 | 968 |
2020-04-27 | 894 | 999 | 892 | 999 | 335,900 | 999 |
2020-04-24 | 842 | 949 | 832 | 849 | 185,300 | 849 |
2020-04-23 | 812 | 845 | 796 | 802 | 43,600 | 802 |
2020-04-22 | 788 | 848 | 765 | 810 | 65,000 | 810 |
2020-04-21 | 861 | 893 | 784 | 803 | 83,200 | 803 |
2020-04-20 | 802 | 917 | 790 | 860 | 100,700 | 860 |
2020-04-17 | 825 | 875 | 806 | 817 | 79,000 | 817 |
2020-04-16 | 809 | 848 | 770 | 808 | 179,400 | 808 |
2020-04-15 | 779 | 779 | 779 | 779 | 6,000 | 779 |
2020-04-14 | 683 | 708 | 678 | 679 | 59,400 | 679 |
2020-04-13 | 719 | 719 | 675 | 682 | 67,900 | 682 |
2020-04-10 | 738 | 749 | 700 | 720 | 32,900 | 720 |
2020-04-09 | 743 | 769 | 716 | 753 | 21,200 | 753 |
2020-04-08 | 739 | 754 | 686 | 744 | 34,500 | 744 |
2020-04-07 | 698 | 741 | 669 | 734 | 47,000 | 734 |
2020-04-06 | 612 | 699 | 602 | 668 | 45,800 | 668 |
2020-04-03 | 684 | 684 | 620 | 620 | 26,400 | 620 |
2020-04-02 | 664 | 675 | 642 | 664 | 29,900 | 664 |
2020-04-01 | 698 | 707 | 651 | 684 | 40,400 | 684 |
2020-03-31 | 720 | 738 | 702 | 709 | 31,000 | 709 |
2020-03-30 | 762 | 766 | 697 | 719 | 80,900 | 719 |
2020-03-27 | 860 | 860 | 788 | 807 | 29,700 | 807 |
2020-03-26 | 810 | 892 | 805 | 824 | 73,200 | 824 |
2020-03-25 | 810 | 880 | 770 | 825 | 73,400 | 825 |
2020-03-24 | 650 | 735 | 650 | 735 | 44,500 | 735 |
2020-03-23 | 654 | 660 | 614 | 640 | 39,100 | 640 |
2020-03-19 | 721 | 732 | 581 | 624 | 108,500 | 624 |
2020-03-18 | 800 | 829 | 705 | 721 | 44,000 | 721 |
2020-03-17 | 709 | 808 | 709 | 784 | 46,400 | 784 |
2020-03-16 | 775 | 808 | 730 | 760 | 64,400 | 760 |
2020-03-13 | 708 | 798 | 650 | 733 | 124,600 | 733 |
2020-03-12 | 766 | 811 | 748 | 783 | 124,700 | 783 |
2020-03-11 | 845 | 897 | 772 | 782 | 111,500 | 782 |
2020-03-10 | 794 | 903 | 766 | 860 | 72,800 | 860 |
2020-03-09 | 878 | 878 | 786 | 807 | 64,800 | 807 |
2020-03-06 | 961 | 975 | 914 | 923 | 44,200 | 923 |
2020-03-05 | 1,046 | 1,063 | 975 | 989 | 90,600 | 989 |
2020-03-04 | 1,022 | 1,046 | 988 | 1,046 | 73,100 | 1,046 |
2020-03-03 | 1,187 | 1,187 | 1,021 | 1,021 | 41,700 | 1,021 |
2020-03-02 | 1,017 | 1,150 | 1,017 | 1,127 | 45,700 | 1,127 |
2020-02-28 | 1,016 | 1,118 | 980 | 1,047 | 125,900 | 1,047 |
2020-02-27 | 1,214 | 1,245 | 1,080 | 1,158 | 90,300 | 1,158 |
2020-02-26 | 2,468 | 2,604 | 2,443 | 2,516 | 34,000 | 1,258 |
2020-02-25 | 2,469 | 2,645 | 2,437 | 2,506 | 39,300 | 1,253 |
2020-02-21 | 2,667 | 2,757 | 2,667 | 2,719 | 9,900 | 1,359.50 |
2020-02-20 | 2,801 | 2,831 | 2,735 | 2,748 | 7,400 | 1,374 |
2020-02-19 | 2,667 | 2,823 | 2,667 | 2,751 | 13,600 | 1,375.50 |
2020-02-18 | 2,801 | 2,807 | 2,645 | 2,658 | 30,600 | 1,329 |
2020-02-17 | 2,782 | 2,842 | 2,722 | 2,842 | 20,300 | 1,421 |
2020-02-14 | 2,900 | 2,916 | 2,834 | 2,869 | 17,500 | 1,434.50 |
2020-02-13 | 2,946 | 3,045 | 2,910 | 2,950 | 23,100 | 1,475 |
2020-02-12 | 2,951 | 2,980 | 2,871 | 2,896 | 17,200 | 1,448 |
2020-02-10 | 2,943 | 3,055 | 2,906 | 2,951 | 35,500 | 1,475.50 |
2020-02-07 | 2,847 | 2,909 | 2,815 | 2,909 | 16,900 | 1,454.50 |
2020-02-06 | 2,850 | 2,890 | 2,801 | 2,834 | 19,100 | 1,417 |
2020-02-05 | 2,936 | 2,970 | 2,842 | 2,842 | 45,100 | 1,421 |
2020-02-04 | 2,731 | 2,837 | 2,710 | 2,837 | 17,500 | 1,418.50 |
2020-02-03 | 2,552 | 2,666 | 2,542 | 2,631 | 17,100 | 1,315.50 |
2020-01-31 | 2,602 | 2,768 | 2,602 | 2,689 | 19,100 | 1,344.50 |
2020-01-30 | 2,663 | 2,677 | 2,506 | 2,597 | 25,800 | 1,298.50 |
2020-01-29 | 2,785 | 2,823 | 2,668 | 2,668 | 30,200 | 1,334 |
2020-01-28 | 2,611 | 2,860 | 2,611 | 2,835 | 31,200 | 1,417.50 |
2020-01-27 | 2,676 | 2,715 | 2,650 | 2,650 | 17,500 | 1,325 |
2020-01-24 | 2,780 | 2,814 | 2,713 | 2,723 | 26,900 | 1,361.50 |
2020-01-23 | 2,812 | 2,850 | 2,777 | 2,796 | 29,000 | 1,398 |
2020-01-22 | 2,899 | 2,899 | 2,830 | 2,841 | 20,100 | 1,420.50 |
2020-01-21 | 2,950 | 2,951 | 2,855 | 2,887 | 27,700 | 1,443.50 |
2020-01-20 | 2,999 | 3,060 | 2,888 | 2,926 | 53,900 | 1,463 |
2020-01-17 | 3,300 | 3,300 | 2,979 | 2,979 | 146,000 | 1,489.50 |
2020-01-16 | 2,999 | 3,405 | 2,962 | 3,335 | 474,300 | 1,667.50 |
2020-01-15 | 2,702 | 2,902 | 2,681 | 2,902 | 108,900 | 1,451 |
2020-01-14 | 2,430 | 2,496 | 2,402 | 2,402 | 44,400 | 1,201 |
2020-01-10 | 2,483 | 2,483 | 2,421 | 2,428 | 13,000 | 1,214 |
2020-01-09 | 2,470 | 2,524 | 2,412 | 2,483 | 19,300 | 1,241.50 |
2020-01-08 | 2,509 | 2,509 | 2,402 | 2,450 | 17,300 | 1,225 |
2020-01-07 | 2,495 | 2,530 | 2,446 | 2,509 | 26,600 | 1,254.50 |
2020-01-06 | 2,411 | 2,512 | 2,409 | 2,461 | 22,700 | 1,230.50 |
分割・併合履歴 : [2020-02-27]1株→2株 [2017-10-27]1株→3株