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

2024年06月
日	月	火	水	木	金	土
« 05月31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