8909 (株)シノケングループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,479	1,497	1,443	1,478	108,200	739
2014-12-29	1,461	1,500	1,423	1,479	140,200	739.50
2014-12-26	1,300	1,460	1,300	1,436	152,000	718
2014-12-25	2,767	2,797	2,743	2,790	65,000	697.50
2014-12-24	2,800	2,806	2,748	2,758	40,100	689.50
2014-12-22	2,780	2,810	2,750	2,776	48,100	694
2014-12-19	2,670	2,746	2,670	2,746	71,200	686.50
2014-12-18	2,660	2,673	2,606	2,658	50,400	664.50
2014-12-17	2,581	2,685	2,581	2,598	46,600	649.50
2014-12-16	2,755	2,755	2,626	2,644	51,100	661
2014-12-15	2,771	2,779	2,727	2,772	38,800	693
2014-12-12	2,710	2,790	2,703	2,737	60,900	684.25
2014-12-11	2,645	2,710	2,557	2,710	78,200	677.50
2014-12-10	2,692	2,779	2,680	2,689	36,900	672.25
2014-12-09	2,700	2,752	2,663	2,742	62,800	685.50
2014-12-08	2,681	2,721	2,660	2,714	36,300	678.50
2014-12-05	2,699	2,750	2,680	2,683	40,800	670.75
2014-12-04	2,625	2,749	2,618	2,749	95,800	687.25
2014-12-03	2,671	2,689	2,627	2,635	24,300	658.75
2014-12-02	2,685	2,685	2,632	2,669	31,700	667.25
2014-12-01	2,690	2,705	2,605	2,698	43,200	674.50
2014-11-28	2,550	2,721	2,541	2,721	62,100	680.25
2014-11-27	2,625	2,639	2,554	2,558	96,000	639.50
2014-11-26	2,740	2,740	2,658	2,661	79,900	665.25
2014-11-25	2,770	2,774	2,736	2,754	54,800	688.50
2014-11-21	2,760	2,784	2,677	2,746	170,900	686.50
2014-11-20	2,806	2,851	2,705	2,805	155,700	701.25
2014-11-19	2,950	3,010	2,850	2,850	115,300	712.50
2014-11-18	2,810	3,040	2,795	2,989	268,900	747.25
2014-11-17	2,778	2,778	2,655	2,660	95,800	665
2014-11-14	2,790	2,840	2,716	2,779	39,700	694.75
2014-11-13	2,874	2,874	2,779	2,788	36,300	697
2014-11-12	2,723	2,852	2,683	2,838	75,100	709.50
2014-11-11	2,775	2,791	2,711	2,725	35,300	681.25
2014-11-10	2,813	2,813	2,762	2,796	33,200	699
2014-11-07	2,877	2,900	2,792	2,815	61,600	703.75
2014-11-06	2,864	2,949	2,790	2,791	94,900	697.75
2014-11-05	2,769	2,820	2,720	2,814	58,800	703.50
2014-11-04	2,911	2,950	2,725	2,778	139,200	694.50
2014-10-31	2,519	2,689	2,500	2,667	109,800	666.75
2014-10-30	2,581	2,589	2,501	2,528	35,900	632
2014-10-29	2,583	2,615	2,531	2,555	41,600	638.75
2014-10-28	2,690	2,696	2,482	2,589	61,300	647.25
2014-10-27	2,600	2,689	2,470	2,684	82,100	671
2014-10-24	2,763	2,770	2,561	2,570	103,400	642.50
2014-10-23	2,800	2,897	2,688	2,720	206,900	680
2014-10-22	2,650	2,781	2,618	2,760	141,000	690
2014-10-21	2,700	2,719	2,552	2,568	150,500	642
2014-10-20	2,420	2,615	2,420	2,596	127,800	649
2014-10-17	2,420	2,500	2,358	2,383	43,700	595.75
2014-10-16	2,300	2,458	2,300	2,378	64,800	594.50
2014-10-15	2,297	2,458	2,265	2,426	77,700	606.50
2014-10-14	2,195	2,284	2,183	2,247	53,400	561.75
2014-10-10	2,335	2,350	2,293	2,311	41,400	577.75
2014-10-09	2,480	2,494	2,373	2,395	36,300	598.75
2014-10-08	2,439	2,478	2,415	2,432	36,100	608
2014-10-07	2,520	2,541	2,452	2,492	103,400	623
2014-10-06	2,400	2,530	2,400	2,520	133,400	630
2014-10-03	2,241	2,330	2,211	2,329	56,000	582.25
2014-10-02	2,310	2,325	2,231	2,269	82,700	567.25
2014-10-01	2,384	2,413	2,310	2,374	79,300	593.50
2014-09-30	2,299	2,424	2,261	2,421	186,500	605.25
2014-09-29	2,158	2,260	2,143	2,247	79,300	561.75
2014-09-26	2,075	2,140	2,066	2,140	28,800	535
2014-09-25	2,142	2,142	2,096	2,110	21,000	527.50
2014-09-24	2,138	2,144	2,091	2,129	43,800	532.25
2014-09-22	2,100	2,137	2,081	2,135	24,900	533.75
2014-09-19	2,111	2,111	2,072	2,100	12,700	525
2014-09-18	2,062	2,124	2,062	2,083	22,200	520.75
2014-09-17	2,114	2,114	2,060	2,083	26,700	520.75
2014-09-16	2,129	2,130	2,097	2,114	22,200	528.50
2014-09-12	2,130	2,148	2,090	2,121	35,200	530.25
2014-09-11	2,168	2,216	2,119	2,127	36,100	531.75
2014-09-10	2,200	2,200	2,063	2,175	46,700	543.75
2014-09-09	2,120	2,200	2,083	2,195	92,400	548.75
2014-09-08	2,048	2,107	2,029	2,082	40,200	520.50
2014-09-05	2,050	2,071	2,005	2,023	32,200	505.75
2014-09-04	2,050	2,065	2,001	2,012	35,500	503
2014-09-03	2,143	2,143	2,031	2,066	51,100	516.50
2014-09-02	2,075	2,155	2,061	2,103	62,100	525.75
2014-09-01	1,950	2,049	1,940	2,049	82,500	512.25
2014-08-29	1,919	1,942	1,912	1,932	19,800	483
2014-08-28	1,935	1,969	1,923	1,945	33,800	486.25
2014-08-27	1,881	1,950	1,881	1,935	54,700	483.75
2014-08-26	1,933	1,939	1,876	1,885	66,100	471.25
2014-08-25	1,985	1,985	1,940	1,951	23,700	487.75
2014-08-22	1,985	2,015	1,915	1,978	54,700	494.50
2014-08-21	1,955	2,008	1,955	1,988	59,300	497
2014-08-20	1,925	2,017	1,884	1,960	153,400	490
2014-08-19	1,827	1,922	1,823	1,912	99,000	478
2014-08-18	1,779	1,855	1,779	1,837	167,700	459.25
2014-08-15	1,776	1,776	1,746	1,770	26,500	442.50
2014-08-14	1,766	1,773	1,755	1,771	38,200	442.75
2014-08-13	1,758	1,770	1,734	1,754	41,300	438.50
2014-08-12	1,750	1,777	1,717	1,748	133,000	437
2014-08-11	1,663	1,674	1,618	1,670	46,000	417.50
2014-08-08	1,592	1,614	1,575	1,598	25,600	399.50
2014-08-07	1,610	1,610	1,572	1,590	27,900	397.50
2014-08-06	1,601	1,640	1,585	1,605	20,100	401.25
2014-08-05	1,622	1,646	1,607	1,609	17,800	402.25
2014-08-04	1,610	1,627	1,610	1,615	19,400	403.75
2014-08-01	1,630	1,650	1,615	1,635	42,700	408.75
2014-07-31	1,656	1,682	1,656	1,670	19,200	417.50
2014-07-30	1,646	1,661	1,635	1,654	15,100	413.50
2014-07-29	1,653	1,656	1,621	1,646	39,800	411.50
2014-07-28	1,673	1,678	1,653	1,667	18,200	416.75
2014-07-25	1,698	1,702	1,681	1,694	11,600	423.50
2014-07-24	1,695	1,714	1,658	1,675	18,800	418.75
2014-07-23	1,730	1,750	1,697	1,700	24,200	425
2014-07-22	1,662	1,725	1,658	1,725	24,400	431.25
2014-07-18	1,640	1,694	1,628	1,665	27,500	416.25
2014-07-17	1,745	1,745	1,675	1,680	17,400	420
2014-07-16	1,720	1,752	1,710	1,714	28,400	428.50
2014-07-15	1,757	1,775	1,734	1,748	119,000	437
2014-07-14	1,705	1,757	1,670	1,757	39,800	439.25
2014-07-11	1,721	1,741	1,705	1,719	43,700	429.75
2014-07-10	1,788	1,807	1,727	1,755	37,900	438.75
2014-07-09	1,825	1,825	1,795	1,804	29,000	451
2014-07-08	1,860	1,860	1,821	1,850	15,300	462.50
2014-07-07	1,856	1,889	1,851	1,870	30,300	467.50
2014-07-04	1,895	1,908	1,863	1,875	36,600	468.75
2014-07-03	1,960	1,973	1,902	1,903	32,000	475.75
2014-07-02	1,889	1,965	1,878	1,940	94,000	485
2014-07-01	1,885	1,888	1,850	1,854	17,800	463.50
2014-06-30	1,803	1,889	1,770	1,869	59,900	467.25
2014-06-27	1,899	1,899	1,807	1,835	32,700	458.75
2014-06-26	1,838	1,900	1,838	1,890	31,700	472.50
2014-06-25	1,852	1,939	1,852	1,875	44,900	468.75
2014-06-24	1,940	1,940	1,879	1,907	62,200	476.75
2014-06-23	1,880	1,945	1,875	1,945	92,200	486.25
2014-06-20	1,766	1,870	1,750	1,856	94,800	464
2014-06-19	1,780	1,790	1,760	1,763	32,900	440.75
2014-06-18	1,737	1,783	1,734	1,779	27,400	444.75
2014-06-17	1,732	1,756	1,726	1,747	20,600	436.75
2014-06-16	1,760	1,787	1,713	1,745	28,400	436.25
2014-06-13	1,701	1,740	1,701	1,739	26,700	434.75
2014-06-12	1,740	1,743	1,705	1,732	44,500	433
2014-06-11	1,714	1,760	1,706	1,760	24,600	440
2014-06-10	1,750	1,786	1,713	1,720	98,900	430
2014-06-09	1,840	1,855	1,805	1,810	41,700	452.50
2014-06-06	1,846	1,857	1,801	1,839	68,400	459.75
2014-06-05	1,751	1,829	1,750	1,828	95,900	457
2014-06-04	1,740	1,741	1,700	1,737	38,500	434.25
2014-06-03	1,740	1,746	1,722	1,740	30,800	435
2014-06-02	1,700	1,740	1,662	1,724	27,600	431
2014-05-30	1,719	1,719	1,675	1,697	14,800	424.25
2014-05-29	1,700	1,725	1,660	1,695	34,900	423.75
2014-05-28	1,729	1,729	1,692	1,701	35,200	425.25
2014-05-27	1,750	1,767	1,729	1,729	30,100	432.25
2014-05-26	1,791	1,791	1,715	1,749	38,000	437.25
2014-05-23	1,700	1,775	1,696	1,774	81,300	443.50
2014-05-22	1,676	1,696	1,640	1,695	41,300	423.75
2014-05-21	1,615	1,659	1,613	1,636	28,800	409
2014-05-20	1,740	1,760	1,652	1,665	75,100	416.25
2014-05-19	1,750	1,795	1,710	1,756	148,600	439
2014-05-16	1,587	1,720	1,577	1,699	103,700	424.75
2014-05-15	1,554	1,599	1,523	1,597	52,400	399.25
2014-05-14	1,514	1,552	1,464	1,549	53,800	387.25
2014-05-13	1,555	1,555	1,485	1,495	109,500	373.75
2014-05-12	1,500	1,546	1,451	1,451	82,000	362.75
2014-05-09	1,471	1,471	1,430	1,470	23,700	367.50
2014-05-08	1,484	1,485	1,454	1,462	25,200	365.50
2014-05-07	1,458	1,479	1,434	1,479	30,100	369.75
2014-05-02	1,458	1,465	1,431	1,457	46,200	364.25
2014-05-01	1,380	1,446	1,380	1,424	40,100	356
2014-04-30	1,386	1,386	1,353	1,361	13,500	340.25
2014-04-28	1,360	1,364	1,334	1,357	26,300	339.25
2014-04-25	1,400	1,400	1,360	1,361	8,600	340.25
2014-04-24	1,371	1,380	1,364	1,375	3,800	343.75
2014-04-23	1,412	1,412	1,368	1,393	16,100	348.25
2014-04-22	1,435	1,449	1,401	1,412	31,900	353
2014-04-21	1,401	1,435	1,400	1,418	33,400	354.50
2014-04-18	1,387	1,400	1,360	1,382	19,200	345.50
2014-04-17	1,338	1,370	1,321	1,369	25,300	342.25
2014-04-16	1,251	1,308	1,251	1,308	15,400	327
2014-04-15	1,291	1,291	1,242	1,246	15,000	311.50
2014-04-14	1,245	1,260	1,221	1,238	22,400	309.50
2014-04-11	1,270	1,292	1,260	1,272	23,900	318
2014-04-10	1,362	1,380	1,311	1,316	17,600	329
2014-04-09	1,337	1,399	1,330	1,351	17,700	337.75
2014-04-08	1,400	1,400	1,354	1,367	19,400	341.75
2014-04-07	1,435	1,435	1,382	1,413	25,200	353.25
2014-04-04	1,448	1,448	1,401	1,447	21,800	361.75
2014-04-03	1,450	1,456	1,411	1,423	31,300	355.75
2014-04-02	1,411	1,446	1,411	1,442	19,800	360.50
2014-04-01	1,390	1,408	1,366	1,404	35,800	351
2014-03-31	1,392	1,397	1,300	1,358	25,200	339.50
2014-03-28	1,298	1,338	1,281	1,329	9,400	332.25
2014-03-27	1,290	1,300	1,251	1,295	12,500	323.75
2014-03-26	1,300	1,311	1,279	1,282	18,600	320.50
2014-03-25	1,284	1,314	1,253	1,289	71,500	322.25
2014-03-24	1,181	1,250	1,150	1,240	36,800	310
2014-03-20	1,240	1,240	1,191	1,197	40,600	299.25
2014-03-19	1,269	1,299	1,238	1,246	21,000	311.50
2014-03-18	1,260	1,264	1,225	1,246	14,300	311.50
2014-03-17	1,260	1,287	1,220	1,220	29,200	305
2014-03-14	1,300	1,321	1,275	1,281	45,900	320.25
2014-03-13	1,312	1,325	1,305	1,325	21,800	331.25
2014-03-12	1,340	1,345	1,311	1,316	17,800	329
2014-03-11	1,380	1,381	1,339	1,347	19,200	336.75
2014-03-10	1,362	1,450	1,362	1,365	38,200	341.25
2014-03-07	1,400	1,401	1,351	1,371	21,100	342.75
2014-03-06	1,352	1,394	1,343	1,389	21,500	347.25
2014-03-05	1,320	1,360	1,320	1,343	43,000	335.75
2014-03-04	1,303	1,330	1,301	1,320	31,500	330
2014-03-03	1,340	1,347	1,310	1,333	24,700	333.25
2014-02-28	1,362	1,385	1,352	1,372	18,000	343
2014-02-27	1,388	1,410	1,350	1,362	27,200	340.50
2014-02-26	1,416	1,439	1,386	1,388	43,200	347
2014-02-25	1,475	1,475	1,426	1,432	11,100	358
2014-02-24	1,432	1,485	1,400	1,440	43,900	360
2014-02-21	1,433	1,461	1,422	1,432	24,900	358
2014-02-20	1,450	1,473	1,401	1,445	61,300	361.25
2014-02-19	1,531	1,531	1,460	1,470	132,500	367.50
2014-02-18	1,401	1,544	1,394	1,544	55,400	386
2014-02-17	1,493	1,493	1,361	1,409	74,800	352.25
2014-02-14	1,477	1,477	1,411	1,463	35,300	365.75
2014-02-13	1,553	1,553	1,456	1,456	48,400	364
2014-02-12	1,565	1,568	1,532	1,553	44,700	388.25
2014-02-10	1,450	1,520	1,450	1,495	27,600	373.75
2014-02-07	1,443	1,443	1,393	1,410	36,500	352.50
2014-02-06	1,322	1,412	1,322	1,395	33,500	348.75
2014-02-05	1,360	1,390	1,245	1,335	61,600	333.75
2014-02-04	1,320	1,380	1,280	1,303	139,700	325.75
2014-02-03	1,579	1,579	1,445	1,460	97,200	365
2014-01-31	1,651	1,668	1,549	1,603	45,500	400.75
2014-01-30	1,696	1,696	1,598	1,647	27,800	411.75
2014-01-29	1,682	1,704	1,655	1,695	16,100	423.75
2014-01-28	1,622	1,668	1,605	1,640	29,100	410
2014-01-27	1,629	1,650	1,580	1,582	85,500	395.50
2014-01-24	1,700	1,715	1,675	1,685	75,400	421.25
2014-01-23	1,774	1,776	1,711	1,724	42,400	431
2014-01-22	1,788	1,800	1,760	1,774	31,800	443.50
2014-01-21	1,790	1,811	1,777	1,800	42,700	450
2014-01-20	1,798	1,814	1,782	1,790	19,300	447.50
2014-01-17	1,726	1,798	1,726	1,798	28,600	449.50
2014-01-16	1,772	1,808	1,743	1,746	49,300	436.50
2014-01-15	1,816	1,824	1,763	1,793	43,500	448.25
2014-01-14	1,838	1,858	1,800	1,813	31,300	453.25
2014-01-10	1,787	1,858	1,785	1,858	26,400	464.50
2014-01-09	1,822	1,848	1,765	1,781	51,700	445.25
2014-01-08	1,865	1,871	1,828	1,847	39,500	461.75
2014-01-07	1,869	1,890	1,820	1,865	55,000	466.25
2014-01-06	1,880	1,885	1,822	1,848	68,400	462

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 [2014年度]

8909 (株)シノケングループの時系列データ [2014年度]