8909 (株)シノケングループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,747	1,810	1,730	1,800	69,500	450
2013-12-27	1,700	1,719	1,678	1,711	40,500	427.75
2013-12-26	1,649	1,698	1,621	1,669	42,700	417.25
2013-12-25	1,520	1,640	1,520	1,600	116,800	400
2013-12-24	1,603	1,610	1,533	1,550	99,100	387.50
2013-12-20	1,621	1,650	1,612	1,627	100,300	406.75
2013-12-19	1,539	1,620	1,539	1,608	89,600	402
2013-12-18	1,502	1,551	1,502	1,539	93,300	384.75
2013-12-17	1,500	1,549	1,500	1,525	109,000	381.25
2013-12-16	1,676	1,676	1,543	1,575	121,900	393.75
2013-12-13	1,705	1,715	1,678	1,680	79,000	420
2013-12-12	1,750	1,755	1,715	1,725	76,400	431.25
2013-12-11	1,817	1,817	1,769	1,774	16,900	443.50
2013-12-10	1,798	1,810	1,760	1,778	34,500	444.50
2013-12-09	1,810	1,810	1,748	1,780	46,800	445
2013-12-06	1,819	1,820	1,787	1,819	17,300	454.75
2013-12-05	1,810	1,832	1,805	1,830	25,500	457.50
2013-12-04	1,813	1,821	1,780	1,821	31,700	455.25
2013-12-03	1,800	1,824	1,780	1,813	36,200	453.25
2013-12-02	1,755	1,794	1,750	1,794	27,800	448.50
2013-11-29	1,771	1,780	1,736	1,775	40,100	443.75
2013-11-28	1,831	1,845	1,769	1,788	61,800	447
2013-11-27	1,810	1,846	1,803	1,825	18,400	456.25
2013-11-26	1,806	1,810	1,795	1,810	16,100	452.50
2013-11-25	1,813	1,813	1,780	1,788	13,700	447
2013-11-22	1,781	1,799	1,778	1,779	38,400	444.75
2013-11-21	1,795	1,810	1,781	1,781	17,000	445.25
2013-11-20	1,821	1,828	1,798	1,798	16,600	449.50
2013-11-19	1,844	1,844	1,819	1,830	24,800	457.50
2013-11-18	1,935	1,935	1,869	1,870	24,600	467.50
2013-11-15	1,917	1,918	1,885	1,918	22,900	479.50
2013-11-14	1,870	1,900	1,845	1,874	38,800	468.50
2013-11-13	1,800	1,848	1,800	1,827	11,300	456.75
2013-11-12	1,702	1,822	1,702	1,813	53,600	453.25
2013-11-11	1,800	1,800	1,724	1,730	75,200	432.50
2013-11-08	1,810	1,817	1,756	1,788	71,600	447
2013-11-07	1,870	1,888	1,800	1,816	78,200	454
2013-11-06	1,899	1,919	1,880	1,902	45,600	475.50
2013-11-05	1,936	1,936	1,893	1,905	40,900	476.25
2013-11-01	1,949	1,970	1,880	1,936	49,400	484
2013-10-31	2,010	2,011	1,950	1,951	42,600	487.75
2013-10-30	2,050	2,050	1,988	2,011	21,000	502.75
2013-10-29	2,031	2,067	2,019	2,050	15,400	512.50
2013-10-28	2,085	2,085	2,030	2,031	25,200	507.75
2013-10-25	2,067	2,094	2,067	2,075	25,900	518.75
2013-10-24	2,015	2,098	2,015	2,095	33,300	523.75
2013-10-23	2,011	2,042	2,005	2,042	39,600	510.50
2013-10-22	2,010	2,026	1,979	1,990	32,100	497.50
2013-10-21	1,997	2,040	1,941	2,013	18,600	503.25
2013-10-18	1,950	1,992	1,941	1,985	9,400	496.25
2013-10-17	2,017	2,020	1,956	1,956	20,500	489
2013-10-16	2,024	2,024	1,986	1,986	11,900	496.50
2013-10-15	2,052	2,062	2,020	2,027	29,500	506.75
2013-10-11	2,023	2,062	2,014	2,052	36,000	513
2013-10-10	2,012	2,012	1,986	1,998	12,100	499.50
2013-10-09	1,905	2,020	1,900	2,010	28,500	502.50
2013-10-08	1,840	1,934	1,834	1,930	37,200	482.50
2013-10-07	1,865	1,900	1,857	1,860	25,300	465
2013-10-04	1,900	1,900	1,870	1,880	29,900	470
2013-10-03	1,891	1,921	1,891	1,910	40,500	477.50
2013-10-02	1,972	1,981	1,903	1,921	57,000	480.25
2013-10-01	1,972	1,995	1,967	1,967	38,500	491.75
2013-09-30	1,996	2,000	1,970	1,998	28,100	499.50
2013-09-27	2,002	2,020	1,999	2,013	45,900	503.25
2013-09-26	1,985	1,999	1,970	1,999	41,900	499.75
2013-09-25	2,020	2,020	1,980	1,996	57,300	499
2013-09-24	2,012	2,030	1,998	2,026	34,400	506.50
2013-09-20	2,042	2,062	2,014	2,036	50,300	509
2013-09-19	2,099	2,099	2,040	2,068	69,400	517
2013-09-18	2,053	2,080	2,043	2,052	56,700	513
2013-09-17	2,100	2,107	2,070	2,085	52,500	521.25
2013-09-13	2,145	2,145	2,090	2,105	37,500	526.25
2013-09-12	2,128	2,128	2,090	2,105	139,000	526.25
2013-09-11	2,140	2,140	2,081	2,110	52,000	527.50
2013-09-10	2,105	2,150	2,090	2,090	106,400	522.50
2013-09-09	2,166	2,231	2,075	2,155	160,000	538.75
2013-09-06	1,980	2,002	1,961	1,975	26,300	493.75
2013-09-05	2,050	2,050	2,005	2,023	59,600	505.75
2013-09-04	1,960	2,045	1,960	2,040	42,300	510
2013-09-03	1,985	1,996	1,959	1,995	36,900	498.75
2013-09-02	1,799	1,950	1,798	1,945	49,000	486.25
2013-08-30	1,860	1,885	1,802	1,810	28,400	452.50
2013-08-29	1,888	1,906	1,882	1,882	18,100	470.50
2013-08-28	1,890	1,905	1,860	1,890	36,900	472.50
2013-08-27	1,970	1,980	1,950	1,965	17,100	491.25
2013-08-26	1,993	1,993	1,950	1,980	23,500	495
2013-08-23	2,000	2,001	1,970	1,980	62,600	495
2013-08-22	1,843	1,950	1,830	1,949	57,700	487.25
2013-08-21	1,789	1,884	1,751	1,883	63,500	470.75
2013-08-20	1,825	1,825	1,730	1,750	125,600	437.50
2013-08-19	1,809	1,830	1,770	1,805	20,700	451.25
2013-08-16	1,759	1,829	1,753	1,827	27,000	456.75
2013-08-15	1,764	1,797	1,749	1,777	46,900	444.25
2013-08-14	1,800	1,845	1,772	1,804	50,200	451
2013-08-13	1,790	1,835	1,762	1,796	79,400	449
2013-08-12	1,940	1,940	1,770	1,798	96,300	449.50
2013-08-09	1,915	1,999	1,914	1,919	89,100	479.75
2013-08-08	1,970	2,100	1,901	1,915	214,200	478.75
2013-08-07	2,230	2,290	2,055	2,170	93,800	542.50
2013-08-06	2,283	2,319	2,212	2,283	118,100	570.75
2013-08-05	2,200	2,275	2,185	2,260	158,400	565
2013-08-02	2,090	2,140	2,071	2,124	100,200	531
2013-08-01	1,946	2,046	1,879	2,040	91,400	510
2013-07-31	1,919	2,050	1,867	1,985	66,700	496.25
2013-07-30	1,850	1,931	1,820	1,931	41,100	482.75
2013-07-29	1,920	1,971	1,755	1,841	147,500	460.25
2013-07-26	2,025	2,025	1,925	1,990	95,200	497.50
2013-07-25	2,090	2,189	2,008	2,075	123,700	518.75
2013-07-24	2,060	2,100	2,038	2,097	105,100	524.25
2013-07-23	1,908	2,054	1,890	2,054	165,300	513.50
2013-07-22	1,900	1,908	1,860	1,880	27,200	470
2013-07-19	1,917	1,925	1,820	1,878	61,000	469.50
2013-07-18	1,800	1,917	1,770	1,917	93,100	479.25
2013-07-17	1,834	1,835	1,790	1,798	35,000	449.50
2013-07-16	1,880	1,899	1,840	1,852	25,200	463
2013-07-12	1,894	1,894	1,818	1,840	25,800	460
2013-07-11	1,766	1,870	1,766	1,866	43,900	466.50
2013-07-10	1,850	1,898	1,783	1,815	65,800	453.75
2013-07-09	1,900	1,905	1,840	1,900	71,800	475
2013-07-08	1,910	1,949	1,887	1,905	127,700	476.25
2013-07-05	1,850	1,877	1,811	1,870	84,400	467.50
2013-07-04	1,768	1,887	1,765	1,825	126,100	456.25
2013-07-03	1,700	1,790	1,690	1,790	62,800	447.50
2013-07-02	1,749	1,758	1,680	1,720	110,600	430
2013-07-01	1,605	1,650	1,561	1,650	102,800	412.50
2013-06-28	1,450	1,543	1,395	1,527	104,900	381.75
2013-06-27	1,351	1,430	1,218	1,415	146,900	353.75
2013-06-26	1,500	1,512	1,337	1,347	115,600	336.75
2013-06-25	1,500	1,522	1,408	1,472	131,000	368
2013-06-24	1,601	1,658	1,553	1,561	43,900	390.25
2013-06-21	1,590	1,619	1,500	1,618	66,900	404.50
2013-06-20	1,699	1,700	1,630	1,642	40,400	410.50
2013-06-19	1,800	1,800	1,647	1,681	63,600	420.25
2013-06-18	1,660	1,768	1,651	1,755	72,400	438.75
2013-06-17	1,654	1,669	1,616	1,660	44,800	415
2013-06-14	1,700	1,720	1,637	1,654	76,700	413.50
2013-06-13	1,695	1,695	1,580	1,635	67,800	408.75
2013-06-12	1,590	1,713	1,588	1,713	63,600	428.25
2013-06-11	1,716	1,758	1,613	1,660	114,700	415
2013-06-10	1,660	1,680	1,611	1,676	92,600	419
2013-06-07	1,582	1,582	1,370	1,480	347,600	370
2013-06-06	1,780	1,820	1,560	1,685	162,900	421.25
2013-06-05	1,900	2,000	1,840	1,840	118,200	460
2013-06-04	1,784	1,880	1,745	1,880	103,900	470
2013-06-03	1,810	1,880	1,782	1,783	48,900	445.75
2013-05-31	1,870	1,945	1,810	1,831	76,400	457.75
2013-05-30	1,930	1,930	1,796	1,849	64,900	462.25
2013-05-29	1,920	1,980	1,843	1,942	104,200	485.50
2013-05-28	1,745	1,910	1,745	1,850	137,500	462.50
2013-05-27	1,740	1,818	1,704	1,770	137,500	442.50
2013-05-24	1,930	1,950	1,676	1,820	191,500	455
2013-05-23	2,080	2,100	1,750	1,810	292,300	452.50
2013-05-22	2,160	2,200	2,054	2,075	106,600	518.75
2013-05-21	2,171	2,200	2,070	2,084	92,500	521
2013-05-20	2,200	2,300	2,150	2,228	165,100	557
2013-05-17	1,945	2,200	1,902	2,193	214,600	548.25
2013-05-16	2,000	2,080	1,840	1,940	277,600	485
2013-05-15	2,165	2,175	1,915	1,922	322,000	480.50
2013-05-14	2,251	2,271	2,180	2,207	153,700	551.75
2013-05-13	2,358	2,398	2,301	2,316	127,000	579
2013-05-10	2,459	2,480	2,301	2,450	162,600	612.50
2013-05-09	2,535	2,535	2,300	2,360	735,200	590
2013-05-08	2,117	2,117	1,962	2,035	162,100	508.75
2013-05-07	2,100	2,100	1,998	2,073	232,100	518.25
2013-05-02	1,813	1,988	1,811	1,915	322,500	478.75
2013-05-01	1,749	1,864	1,732	1,800	183,800	450
2013-04-30	1,690	1,770	1,685	1,731	69,100	432.75
2013-04-26	1,755	1,804	1,673	1,725	135,900	431.25
2013-04-25	1,813	1,813	1,740	1,765	165,100	441.25
2013-04-24	1,837	1,839	1,790	1,813	130,100	453.25
2013-04-23	1,816	1,840	1,781	1,804	153,300	451
2013-04-22	1,808	1,871	1,781	1,860	228,700	465
2013-04-19	1,795	1,795	1,701	1,750	104,800	437.50
2013-04-18	1,651	1,785	1,651	1,742	175,000	435.50
2013-04-17	1,724	1,724	1,650	1,683	158,800	420.75
2013-04-16	1,480	1,683	1,480	1,664	221,200	416
2013-04-15	1,585	1,619	1,531	1,539	127,400	384.75
2013-04-12	1,549	1,686	1,538	1,605	202,900	401.25
2013-04-11	1,700	1,717	1,460	1,573	406,300	393.25
2013-04-10	1,700	1,834	1,635	1,636	309,000	409
2013-04-09	1,915	1,915	1,655	1,755	580,100	438.75
2013-04-08	1,600	1,756	1,570	1,755	567,500	438.75
2013-04-05	1,410	1,634	1,410	1,457	926,800	364.25
2013-04-04	1,265	1,337	1,238	1,335	220,700	333.75
2013-04-03	1,303	1,319	1,212	1,290	255,600	322.50
2013-04-02	1,146	1,326	1,120	1,271	357,600	317.75
2013-04-01	1,365	1,458	1,205	1,230	679,400	307.50
2013-03-29	1,260	1,285	1,190	1,280	173,500	320
2013-03-28	1,309	1,320	1,202	1,274	314,900	318.50
2013-03-27	1,111	1,288	1,096	1,279	415,500	319.75
2013-03-26	1,100	1,108	1,074	1,095	175,600	273.75
2013-03-25	1,108	1,125	1,092	1,108	91,100	277
2013-03-22	1,136	1,136	1,091	1,108	57,300	277
2013-03-21	1,095	1,127	1,092	1,121	83,800	280.25
2013-03-19	1,096	1,117	1,070	1,084	86,900	271
2013-03-18	1,110	1,138	1,086	1,090	75,000	272.50
2013-03-15	1,190	1,191	1,090	1,116	179,300	279
2013-03-14	1,041	1,172	1,037	1,155	259,000	288.75
2013-03-13	1,021	1,060	1,010	1,034	60,200	258.50
2013-03-12	1,070	1,070	1,023	1,023	89,800	255.75
2013-03-11	1,080	1,092	1,048	1,063	172,800	265.75
2013-03-08	1,122	1,149	1,074	1,096	180,800	274
2013-03-07	1,198	1,200	1,125	1,127	171,000	281.75
2013-03-06	1,189	1,199	1,165	1,179	86,500	294.75
2013-03-05	1,200	1,239	1,159	1,163	230,400	290.75
2013-03-04	1,110	1,159	1,110	1,159	219,000	289.75
2013-03-01	1,081	1,136	1,071	1,088	157,300	272
2013-02-28	1,137	1,139	1,076	1,088	83,700	272
2013-02-27	1,160	1,188	1,066	1,107	129,600	276.75
2013-02-26	1,132	1,186	1,111	1,152	104,200	288
2013-02-25	1,177	1,206	1,142	1,171	184,200	292.75
2013-02-22	1,160	1,164	1,085	1,137	141,600	284.25
2013-02-21	1,099	1,177	1,095	1,160	211,900	290
2013-02-20	1,023	1,099	1,023	1,088	151,600	272
2013-02-19	1,020	1,068	1,012	1,033	115,100	258.25
2013-02-18	1,002	1,064	1,002	1,007	175,800	251.75
2013-02-15	1,078	1,100	950	1,006	280,700	251.50
2013-02-14	1,170	1,177	1,100	1,112	187,600	278
2013-02-13	1,028	1,241	1,011	1,190	285,100	297.50
2013-02-12	1,289	1,332	1,102	1,148	434,500	287
2013-02-08	1,190	1,240	1,160	1,234	346,300	308.50
2013-02-07	1,138	1,175	1,100	1,152	294,000	288
2013-02-06	1,009	1,111	993	1,088	286,900	272
2013-02-05	970	1,011	953	978	120,500	244.50
2013-02-04	1,022	1,045	983	1,018	163,600	254.50
2013-02-01	970	999	916	999	155,500	249.75
2013-01-31	963	1,049	917	927	534,500	231.75
2013-01-30	819	948	806	948	630,800	237
2013-01-29	757	818	745	798	219,000	199.50
2013-01-28	721	748	706	742	82,300	185.50
2013-01-25	736	737	716	722	37,000	180.50
2013-01-24	713	718	698	716	40,600	179
2013-01-23	727	738	714	728	56,500	182
2013-01-22	744	745	715	742	84,700	185.50
2013-01-21	702	750	695	745	129,200	186.25
2013-01-18	704	704	680	700	43,800	175
2013-01-17	705	705	675	696	73,200	174
2013-01-16	733	733	690	700	131,600	175
2013-01-15	680	720	678	718	92,600	179.50
2013-01-11	681	681	658	670	30,900	167.50
2013-01-10	690	694	663	666	61,200	166.50
2013-01-09	640	686	640	683	91,100	170.75
2013-01-08	702	703	670	678	81,400	169.50
2013-01-07	712	714	673	701	106,100	175.25
2013-01-04	735	736	715	715	91,500	178.75

分割・併合履歴： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2012-12-26]1株→100株 [2005-03-28]1株→2株 [2004-06-25]1株→2株

2025年07月
日	月	火	水	木	金	土
		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
« 06月30日

8909 (株)シノケングループ の時系列データ [2013年度]

8909 (株)シノケングループの時系列データ [2013年度]