6086 シンメンテホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,341	1,358	1,307	1,320	27,500	1,320
2021-12-29	1,335	1,384	1,319	1,351	47,700	1,351
2021-12-28	1,302	1,331	1,290	1,329	28,800	1,329
2021-12-27	1,303	1,344	1,271	1,302	39,400	1,302
2021-12-24	1,295	1,336	1,287	1,302	41,100	1,302
2021-12-23	1,277	1,324	1,258	1,289	86,000	1,289
2021-12-22	1,196	1,265	1,196	1,250	67,000	1,250
2021-12-21	1,174	1,219	1,166	1,203	28,600	1,203
2021-12-20	1,165	1,183	1,143	1,156	39,100	1,156
2021-12-17	1,200	1,220	1,182	1,190	33,700	1,190
2021-12-16	1,235	1,241	1,191	1,192	31,600	1,192
2021-12-15	1,210	1,221	1,184	1,214	29,700	1,214
2021-12-14	1,158	1,232	1,109	1,200	64,100	1,200
2021-12-13	1,177	1,199	1,164	1,174	27,600	1,174
2021-12-10	1,210	1,210	1,156	1,163	26,500	1,163
2021-12-09	1,198	1,229	1,184	1,197	17,700	1,197
2021-12-08	1,221	1,222	1,180	1,193	26,700	1,193
2021-12-07	1,134	1,195	1,134	1,195	60,900	1,195
2021-12-06	1,107	1,145	1,070	1,104	79,500	1,104
2021-12-03	1,076	1,136	1,076	1,130	89,400	1,130
2021-12-02	1,117	1,117	1,038	1,076	77,300	1,076
2021-12-01	1,128	1,141	1,087	1,125	81,800	1,125
2021-11-30	1,122	1,170	1,114	1,128	104,700	1,128
2021-11-29	1,132	1,133	1,085	1,100	58,400	1,100
2021-11-26	1,180	1,180	1,129	1,152	35,700	1,152
2021-11-25	1,148	1,179	1,139	1,173	46,900	1,173
2021-11-24	1,156	1,171	1,117	1,136	73,400	1,136
2021-11-22	1,183	1,188	1,151	1,168	67,900	1,168
2021-11-19	1,257	1,257	1,180	1,199	70,800	1,199
2021-11-18	1,305	1,305	1,233	1,253	72,300	1,253
2021-11-17	1,267	1,310	1,241	1,297	60,800	1,297
2021-11-16	1,269	1,292	1,255	1,271	40,600	1,271
2021-11-15	1,347	1,350	1,238	1,257	100,800	1,257
2021-11-12	1,303	1,350	1,299	1,347	36,400	1,347
2021-11-11	1,297	1,310	1,267	1,292	40,700	1,292
2021-11-10	1,314	1,322	1,266	1,300	52,800	1,300
2021-11-09	1,403	1,405	1,311	1,319	92,100	1,319
2021-11-08	1,421	1,429	1,368	1,415	41,500	1,415
2021-11-05	1,464	1,470	1,402	1,421	40,600	1,421
2021-11-04	1,420	1,462	1,402	1,453	43,800	1,453
2021-11-02	1,415	1,426	1,389	1,395	40,700	1,395
2021-11-01	1,469	1,493	1,391	1,417	59,900	1,417
2021-10-29	1,463	1,519	1,441	1,464	52,500	1,464
2021-10-28	1,441	1,519	1,430	1,478	51,700	1,478
2021-10-27	1,491	1,498	1,441	1,451	62,500	1,451
2021-10-26	1,397	1,500	1,371	1,486	124,300	1,486
2021-10-25	1,363	1,455	1,351	1,390	107,600	1,390
2021-10-22	1,310	1,362	1,266	1,333	66,200	1,333
2021-10-21	1,308	1,318	1,286	1,302	52,000	1,302
2021-10-20	1,344	1,352	1,293	1,333	65,500	1,333
2021-10-19	1,351	1,355	1,303	1,331	58,800	1,331
2021-10-18	1,420	1,420	1,341	1,365	62,400	1,365
2021-10-15	1,400	1,432	1,350	1,403	159,500	1,403
2021-10-14	1,260	1,320	1,245	1,310	91,900	1,310
2021-10-13	1,278	1,288	1,247	1,260	47,900	1,260
2021-10-12	1,264	1,292	1,262	1,280	20,500	1,280
2021-10-11	1,248	1,288	1,201	1,283	51,800	1,283
2021-10-08	1,237	1,287	1,223	1,230	70,000	1,230
2021-10-07	1,296	1,296	1,190	1,217	117,000	1,217
2021-10-06	1,304	1,356	1,251	1,285	110,200	1,285
2021-10-05	1,290	1,300	1,232	1,244	83,200	1,244
2021-10-04	1,225	1,345	1,225	1,338	126,800	1,338
2021-10-01	1,230	1,244	1,183	1,223	33,000	1,223
2021-09-30	1,195	1,277	1,187	1,260	36,300	1,260
2021-09-29	1,192	1,210	1,160	1,191	16,000	1,191
2021-09-28	1,186	1,224	1,178	1,214	23,500	1,214
2021-09-27	1,214	1,223	1,180	1,187	17,500	1,187
2021-09-24	1,220	1,240	1,196	1,219	25,700	1,219
2021-09-22	1,230	1,243	1,180	1,215	16,600	1,215
2021-09-21	1,225	1,248	1,200	1,228	26,100	1,228
2021-09-17	1,154	1,278	1,137	1,276	75,000	1,276
2021-09-16	1,160	1,190	1,151	1,155	17,800	1,155
2021-09-15	1,195	1,220	1,157	1,183	25,100	1,183
2021-09-14	1,146	1,220	1,138	1,196	36,500	1,196
2021-09-13	1,145	1,175	1,132	1,146	20,200	1,146
2021-09-10	1,157	1,174	1,120	1,154	27,900	1,154
2021-09-09	1,153	1,156	1,117	1,120	12,000	1,120
2021-09-08	1,097	1,157	1,097	1,153	15,500	1,153
2021-09-07	1,117	1,118	1,093	1,097	8,700	1,097
2021-09-06	1,083	1,123	1,068	1,118	23,800	1,118
2021-09-03	1,111	1,111	1,078	1,084	24,300	1,084
2021-09-02	1,154	1,154	1,111	1,111	20,300	1,111
2021-09-01	1,178	1,185	1,155	1,165	17,000	1,165
2021-08-31	1,199	1,205	1,171	1,188	11,000	1,188
2021-08-30	1,180	1,208	1,167	1,208	24,600	1,208
2021-08-27	1,193	1,193	1,157	1,180	13,100	1,180
2021-08-26	1,183	1,198	1,175	1,193	11,300	1,193
2021-08-25	1,160	1,191	1,158	1,183	13,000	1,183
2021-08-24	1,185	1,185	1,155	1,160	12,100	1,160
2021-08-23	1,132	1,197	1,132	1,185	17,800	1,185
2021-08-20	1,099	1,151	1,096	1,132	15,100	1,132
2021-08-19	1,149	1,151	1,094	1,099	15,900	1,099
2021-08-18	1,132	1,178	1,114	1,149	37,100	1,149
2021-08-17	1,164	1,169	1,131	1,131	15,700	1,131
2021-08-16	1,105	1,175	1,067	1,164	30,600	1,164
2021-08-13	1,113	1,126	1,091	1,118	7,800	1,118
2021-08-12	1,117	1,137	1,095	1,113	13,900	1,113
2021-08-11	1,038	1,140	1,038	1,125	28,800	1,125
2021-08-10	1,041	1,049	987	1,031	31,800	1,031
2021-08-06	1,081	1,092	1,039	1,051	20,400	1,051
2021-08-05	1,098	1,113	1,082	1,090	10,300	1,090
2021-08-04	1,129	1,160	1,072	1,095	16,100	1,095
2021-08-03	1,145	1,179	1,108	1,130	13,200	1,130
2021-08-02	1,222	1,222	1,115	1,147	34,900	1,147
2021-07-30	1,176	1,240	1,169	1,222	26,500	1,222
2021-07-29	1,183	1,195	1,144	1,190	13,600	1,190
2021-07-28	1,218	1,218	1,177	1,183	14,100	1,183
2021-07-27	1,200	1,225	1,200	1,225	37,800	1,225
2021-07-26	1,149	1,193	1,121	1,190	39,400	1,190
2021-07-21	1,090	1,144	1,040	1,129	52,900	1,129
2021-07-20	1,100	1,107	1,073	1,101	19,800	1,101
2021-07-19	1,159	1,159	1,101	1,101	39,500	1,101
2021-07-16	1,100	1,160	1,091	1,144	59,600	1,144
2021-07-15	1,085	1,101	1,025	1,075	148,900	1,075
2021-07-14	991	1,033	981	1,025	29,100	1,025
2021-07-13	992	1,005	966	1,001	23,100	1,001
2021-07-12	975	991	973	977	5,300	977
2021-07-09	945	979	945	960	2,700	960
2021-07-08	985	994	966	966	10,600	966
2021-07-07	949	983	949	970	8,000	970
2021-07-06	953	969	945	949	5,300	949
2021-07-05	963	970	951	953	5,800	953
2021-07-02	940	963	940	963	2,000	963
2021-07-01	948	957	942	942	4,400	942
2021-06-30	960	960	952	952	1,400	952
2021-06-29	972	972	949	960	4,900	960
2021-06-28	950	978	942	970	9,500	970
2021-06-25	928	957	926	957	6,800	957
2021-06-24	942	942	924	932	3,400	932
2021-06-23	944	957	942	942	1,600	942
2021-06-22	909	951	909	944	11,700	944
2021-06-21	925	927	901	906	12,800	906
2021-06-18	965	965	915	940	13,000	940
2021-06-17	970	977	942	965	10,800	965
2021-06-16	965	983	965	970	3,200	970
2021-06-15	977	985	963	973	6,200	973
2021-06-14	990	990	959	987	11,800	987
2021-06-11	1,011	1,020	983	985	15,900	985
2021-06-10	977	1,034	977	1,011	29,600	1,011
2021-06-09	987	1,016	982	992	49,200	992
2021-06-08	951	973	946	972	22,800	972
2021-06-07	898	941	895	939	17,200	939
2021-06-04	919	921	913	913	2,500	913
2021-06-03	912	920	911	920	3,200	920
2021-06-02	908	923	908	912	6,100	912
2021-06-01	935	935	910	916	8,100	916
2021-05-31	915	936	915	935	7,800	935
2021-05-28	954	959	920	927	18,900	927
2021-05-27	943	971	930	940	37,700	940
2021-05-26	913	942	910	937	20,900	937
2021-05-25	914	917	911	917	7,500	917
2021-05-24	904	917	895	915	12,400	915
2021-05-21	907	909	895	905	13,400	905
2021-05-20	900	913	879	908	15,700	908
2021-05-19	881	920	880	914	23,300	914
2021-05-18	830	908	830	900	73,300	900
2021-05-17	816	820	801	808	14,900	808
2021-05-14	810	823	810	816	5,300	816
2021-05-13	815	819	804	814	6,500	814
2021-05-12	820	825	798	820	23,600	820
2021-05-11	839	849	823	824	11,000	824
2021-05-10	870	870	840	841	6,500	841
2021-05-07	863	863	853	861	15,700	861
2021-05-06	848	860	845	860	8,000	860
2021-04-30	843	848	837	848	9,000	848
2021-04-28	851	851	827	843	17,800	843
2021-04-27	837	845	829	836	8,900	836
2021-04-26	803	832	803	826	8,200	826
2021-04-23	801	818	796	802	21,300	802
2021-04-22	815	817	800	801	23,100	801
2021-04-21	826	827	815	818	20,700	818
2021-04-20	831	833	826	827	9,700	827
2021-04-19	834	844	826	828	20,800	828
2021-04-16	841	841	826	832	20,800	832
2021-04-15	877	888	840	840	32,500	840
2021-04-14	849	880	843	880	15,900	880
2021-04-13	854	866	840	848	17,600	848
2021-04-12	869	869	842	847	21,400	847
2021-04-09	858	875	858	865	19,700	865
2021-04-08	872	874	851	860	43,700	860
2021-04-07	952	959	883	883	125,800	883
2021-04-06	900	1,016	888	982	385,200	982
2021-04-05	905	923	888	888	34,900	888
2021-04-02	902	902	873	885	19,500	885
2021-04-01	879	915	879	899	40,400	899
2021-03-31	905	905	859	873	56,800	873
2021-03-30	860	918	860	907	177,400	907
2021-03-29	824	886	822	860	124,300	860
2021-03-26	814	818	798	813	10,800	813
2021-03-25	801	812	790	804	27,600	804
2021-03-24	810	811	784	786	39,400	786
2021-03-23	834	836	811	825	9,900	825
2021-03-22	836	837	816	833	11,700	833
2021-03-19	824	833	818	832	10,500	832
2021-03-18	841	850	820	829	17,300	829
2021-03-17	822	849	822	837	13,500	837
2021-03-16	819	832	811	825	14,000	825
2021-03-15	826	826	804	818	19,200	818
2021-03-12	815	829	808	826	17,000	826
2021-03-11	800	810	782	800	27,600	800
2021-03-10	820	820	770	800	40,200	800
2021-03-09	807	814	791	805	25,800	805
2021-03-08	777	819	777	812	44,400	812
2021-03-05	781	781	763	763	34,300	763
2021-03-04	808	808	764	782	49,000	782
2021-03-03	810	815	791	801	25,400	801
2021-03-02	860	860	803	810	98,100	810
2021-03-01	869	870	826	852	46,800	852
2021-02-26	815	869	814	869	60,000	869
2021-02-25	840	859	816	830	78,800	830
2021-02-24	831	888	831	862	143,700	862
2021-02-22	802	835	801	830	50,000	830
2021-02-19	767	815	767	801	32,600	801
2021-02-18	772	792	764	767	38,200	767
2021-02-17	743	784	741	769	45,800	769
2021-02-16	774	777	742	743	81,100	743
2021-02-15	789	794	781	783	19,100	783
2021-02-12	772	800	769	789	50,400	789
2021-02-10	776	789	770	774	13,200	774
2021-02-09	799	800	777	778	30,300	778
2021-02-08	818	818	788	792	36,200	792
2021-02-05	764	790	755	788	28,700	788
2021-02-04	764	773	747	755	17,600	755
2021-02-03	740	766	740	760	24,500	760
2021-02-02	715	754	715	743	30,400	743
2021-02-01	710	723	710	714	36,600	714
2021-01-29	724	738	711	711	36,100	711
2021-01-28	718	735	715	725	29,800	725
2021-01-27	727	727	716	723	17,100	723
2021-01-26	721	726	710	724	27,300	724
2021-01-25	714	721	708	714	34,800	714
2021-01-22	720	721	709	711	36,900	711
2021-01-21	700	714	700	708	22,500	708
2021-01-20	695	703	686	698	19,300	698
2021-01-19	693	700	691	695	17,200	695
2021-01-18	690	697	688	691	16,400	691
2021-01-15	700	700	680	687	54,800	687
2021-01-14	725	728	711	711	22,100	711
2021-01-13	717	731	717	725	16,300	725
2021-01-12	721	722	711	721	17,000	721
2021-01-08	718	726	717	717	7,800	717
2021-01-07	730	745	717	717	14,700	717
2021-01-06	715	729	711	722	10,600	722
2021-01-05	730	732	722	722	15,000	722
2021-01-04	742	744	711	735	27,500	735

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