8909 (株)シノケングループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,044	2,083	2,044	2,075	105,900	1,037.50
2016-12-29	2,079	2,089	2,029	2,044	183,600	1,022
2016-12-28	2,060	2,105	2,056	2,091	141,800	1,045.50
2016-12-27	2,055	2,080	2,045	2,059	195,200	1,029.50
2016-12-26	2,028	2,059	2,015	2,055	106,300	1,027.50
2016-12-22	2,030	2,031	2,000	2,010	164,800	1,005
2016-12-21	2,061	2,066	2,023	2,036	143,200	1,018
2016-12-20	2,035	2,066	2,022	2,059	126,000	1,029.50
2016-12-19	2,037	2,045	2,021	2,027	109,100	1,013.50
2016-12-16	1,997	2,047	1,991	2,020	362,200	1,010
2016-12-15	2,017	2,039	1,980	1,982	459,200	991
2016-12-14	2,101	2,107	2,055	2,065	373,400	1,032.50
2016-12-13	2,068	2,160	2,056	2,150	227,900	1,075
2016-12-12	2,131	2,149	2,051	2,058	257,800	1,029
2016-12-09	2,105	2,124	2,080	2,106	132,600	1,053
2016-12-08	2,148	2,156	2,102	2,113	102,300	1,056.50
2016-12-07	2,145	2,151	2,087	2,134	158,000	1,067
2016-12-06	2,165	2,169	2,136	2,138	131,000	1,069
2016-12-05	2,200	2,206	2,121	2,123	209,900	1,061.50
2016-12-02	2,260	2,273	2,171	2,210	240,600	1,105
2016-12-01	2,260	2,294	2,252	2,273	181,800	1,136.50
2016-11-30	2,222	2,255	2,202	2,231	124,500	1,115.50
2016-11-29	2,134	2,244	2,132	2,216	253,300	1,108
2016-11-28	2,084	2,146	2,066	2,143	178,500	1,071.50
2016-11-25	2,168	2,199	2,063	2,082	342,100	1,041
2016-11-24	2,220	2,237	2,172	2,172	200,400	1,086
2016-11-22	2,187	2,208	2,151	2,207	210,200	1,103.50
2016-11-21	2,189	2,235	2,177	2,211	248,900	1,105.50
2016-11-18	2,190	2,208	2,135	2,191	474,200	1,095.50
2016-11-17	2,048	2,132	2,027	2,124	416,700	1,062
2016-11-16	1,956	2,063	1,949	2,027	446,100	1,013.50
2016-11-15	1,945	1,954	1,922	1,939	154,700	969.50
2016-11-14	1,920	1,969	1,920	1,936	154,900	968
2016-11-11	1,938	1,945	1,910	1,920	226,100	960
2016-11-10	1,960	1,960	1,901	1,915	238,000	957.50
2016-11-09	1,960	1,961	1,753	1,869	444,500	934.50
2016-11-08	1,960	1,976	1,959	1,960	137,900	980
2016-11-07	1,990	2,017	1,955	1,962	178,000	981
2016-11-04	1,930	1,973	1,922	1,961	242,800	980.50
2016-11-02	1,995	2,011	1,951	1,967	318,700	983.50
2016-11-01	2,129	2,129	1,990	2,019	982,700	1,009.50
2016-10-31	1,874	1,909	1,867	1,905	83,100	952.50
2016-10-28	1,903	1,903	1,867	1,874	112,200	937
2016-10-27	1,911	1,911	1,888	1,896	50,700	948
2016-10-26	1,885	1,915	1,885	1,901	72,600	950.50
2016-10-25	1,960	1,963	1,881	1,892	145,900	946
2016-10-24	1,969	1,969	1,931	1,949	77,000	974.50
2016-10-21	1,990	1,991	1,932	1,933	167,200	966.50
2016-10-20	1,930	2,012	1,906	1,991	297,400	995.50
2016-10-19	1,884	1,906	1,876	1,892	120,100	946
2016-10-17	1,872	1,872	1,828	1,841	95,700	920.50
2016-10-13	1,860	1,921	1,860	1,882	105,300	941
2016-10-12	1,899	1,899	1,841	1,843	182,800	921.50
2016-10-11	1,925	1,964	1,903	1,909	98,900	954.50
2016-10-07	1,934	1,987	1,895	1,925	227,000	962.50
2016-10-06	2,052	2,061	1,960	1,964	161,100	982
2016-10-05	2,010	2,064	1,927	2,046	312,800	1,023
2016-10-04	2,050	2,080	2,009	2,015	159,200	1,007.50
2016-10-03	2,115	2,139	2,029	2,070	107,900	1,035
2016-09-30	2,140	2,175	2,073	2,115	192,500	1,057.50
2016-09-29	2,220	2,220	2,174	2,185	100,900	1,092.50
2016-09-28	2,184	2,245	2,169	2,198	96,300	1,099
2016-09-27	2,145	2,193	2,092	2,184	152,300	1,092
2016-09-26	2,160	2,211	2,145	2,163	153,000	1,081.50
2016-09-23	2,150	2,159	2,115	2,134	155,800	1,067
2016-09-21	2,053	2,147	2,039	2,123	222,700	1,061.50
2016-09-20	2,027	2,058	1,996	2,039	121,200	1,019.50
2016-09-16	1,995	2,070	1,965	1,996	154,400	998
2016-09-15	2,023	2,039	1,990	2,002	143,600	1,001
2016-09-14	2,016	2,118	2,014	2,031	230,200	1,015.50
2016-09-13	2,058	2,060	2,005	2,044	442,700	1,022
2016-09-12	1,862	1,918	1,838	1,888	127,200	944
2016-09-09	1,941	1,953	1,886	1,900	160,200	950
2016-09-08	1,999	1,999	1,921	1,940	192,500	970
2016-09-07	1,911	2,000	1,904	1,990	188,300	995
2016-09-06	1,846	1,939	1,807	1,928	202,600	964
2016-09-05	1,840	1,895	1,807	1,847	160,600	923.50
2016-09-02	1,875	1,912	1,770	1,800	243,800	900
2016-09-01	1,719	1,882	1,718	1,849	277,900	924.50
2016-08-31	1,785	1,791	1,701	1,705	203,200	852.50
2016-08-30	1,785	1,816	1,753	1,776	91,400	888
2016-08-29	1,831	1,831	1,752	1,764	230,200	882
2016-08-26	1,855	1,860	1,802	1,802	203,300	901
2016-08-25	1,928	1,928	1,857	1,860	122,000	930
2016-08-24	1,934	1,946	1,901	1,912	76,900	956
2016-08-23	1,889	1,940	1,881	1,925	124,600	962.50
2016-08-22	1,912	1,913	1,855	1,889	158,300	944.50
2016-08-19	1,968	1,987	1,885	1,912	223,000	956
2016-08-18	2,000	2,013	1,882	1,898	323,800	949
2016-08-17	2,126	2,146	2,010	2,025	250,600	1,012.50
2016-08-16	2,270	2,294	2,164	2,164	169,400	1,082
2016-08-15	2,220	2,336	2,211	2,320	98,200	1,160
2016-08-12	2,192	2,225	2,135	2,214	70,600	1,107
2016-08-10	2,230	2,270	2,192	2,192	113,600	1,096
2016-08-09	2,151	2,240	2,102	2,216	308,400	1,108
2016-08-08	2,200	2,200	1,961	2,039	382,700	1,019.50
2016-08-05	2,172	2,207	2,161	2,173	90,500	1,086.50
2016-08-04	2,142	2,186	2,118	2,163	80,600	1,081.50
2016-08-03	2,190	2,193	2,131	2,132	90,600	1,066
2016-08-02	2,226	2,238	2,191	2,203	69,800	1,101.50
2016-08-01	2,219	2,250	2,185	2,226	44,000	1,113
2016-07-29	2,220	2,266	2,150	2,255	162,200	1,127.50
2016-07-28	2,295	2,301	2,216	2,218	79,700	1,109
2016-07-27	2,208	2,365	2,208	2,320	133,300	1,160
2016-07-26	2,200	2,226	2,168	2,186	53,500	1,093
2016-07-25	2,187	2,240	2,159	2,225	96,200	1,112.50
2016-07-22	2,244	2,251	2,163	2,181	146,500	1,090.50
2016-07-21	2,290	2,290	2,234	2,277	100,500	1,138.50
2016-07-20	2,250	2,258	2,213	2,240	101,000	1,120
2016-07-19	2,310	2,310	2,221	2,246	145,300	1,123
2016-07-15	2,431	2,431	2,312	2,328	84,800	1,164
2016-07-14	2,335	2,416	2,335	2,381	63,400	1,190.50
2016-07-13	2,395	2,419	2,334	2,344	89,800	1,172
2016-07-12	2,420	2,467	2,381	2,392	113,600	1,196
2016-07-11	2,390	2,406	2,334	2,367	104,300	1,183.50
2016-07-08	2,431	2,456	2,301	2,323	125,900	1,161.50
2016-07-07	2,596	2,596	2,408	2,429	130,100	1,214.50
2016-07-06	2,575	2,593	2,535	2,546	71,300	1,273
2016-07-05	2,620	2,650	2,590	2,613	57,300	1,306.50
2016-07-04	2,788	2,825	2,680	2,686	92,300	1,343
2016-07-01	2,790	2,832	2,758	2,773	96,900	1,386.50
2016-06-30	2,715	2,754	2,700	2,740	81,900	1,370
2016-06-29	2,585	2,650	2,553	2,638	108,600	1,319
2016-06-28	2,328	2,498	2,280	2,497	97,900	1,248.50
2016-06-27	2,280	2,395	2,280	2,358	81,900	1,179
2016-06-24	2,490	2,523	2,190	2,230	180,800	1,115
2016-06-23	2,421	2,454	2,385	2,440	59,700	1,220
2016-06-22	2,540	2,540	2,435	2,435	57,900	1,217.50
2016-06-21	2,530	2,575	2,486	2,565	66,700	1,282.50
2016-06-20	2,440	2,550	2,405	2,537	70,500	1,268.50
2016-06-17	2,440	2,497	2,382	2,398	43,400	1,199
2016-06-16	2,520	2,527	2,381	2,416	84,600	1,208
2016-06-15	2,517	2,572	2,484	2,545	53,100	1,272.50
2016-06-14	2,570	2,628	2,501	2,568	78,400	1,284
2016-06-13	2,641	2,650	2,580	2,630	71,800	1,315
2016-06-10	2,733	2,737	2,692	2,719	73,900	1,359.50
2016-06-09	2,750	2,783	2,712	2,767	60,200	1,383.50
2016-06-08	2,750	2,797	2,732	2,756	51,200	1,378
2016-06-07	2,800	2,818	2,757	2,760	59,700	1,380
2016-06-06	2,820	2,864	2,792	2,812	86,100	1,406
2016-06-03	2,760	2,887	2,742	2,870	103,200	1,435
2016-06-02	2,789	2,819	2,711	2,735	76,000	1,367.50
2016-06-01	2,746	2,858	2,746	2,809	94,200	1,404.50
2016-05-31	2,760	2,797	2,721	2,761	73,500	1,380.50
2016-05-30	2,684	2,744	2,684	2,715	94,500	1,357.50
2016-05-27	2,685	2,776	2,644	2,684	135,000	1,342
2016-05-26	2,736	2,750	2,706	2,720	82,500	1,360
2016-05-25	2,812	2,849	2,766	2,783	99,800	1,391.50
2016-05-24	2,810	2,818	2,740	2,766	107,600	1,383
2016-05-23	2,790	2,860	2,740	2,819	153,600	1,409.50
2016-05-20	3,075	3,075	2,767	2,804	343,500	1,402
2016-05-19	2,980	3,110	2,950	3,080	329,400	1,540
2016-05-18	2,868	2,964	2,781	2,964	312,800	1,482
2016-05-17	2,750	2,888	2,735	2,868	286,400	1,434
2016-05-16	2,740	2,845	2,650	2,812	511,500	1,406
2016-05-13	2,525	2,750	2,468	2,623	370,400	1,311.50
2016-05-12	2,466	2,600	2,451	2,538	451,900	1,269
2016-05-11	2,387	2,440	2,369	2,405	185,700	1,202.50
2016-05-10	2,300	2,393	2,282	2,364	134,600	1,182
2016-05-09	2,198	2,324	2,172	2,319	150,800	1,159.50
2016-05-06	2,249	2,259	2,181	2,200	78,000	1,100
2016-05-02	2,190	2,254	2,181	2,229	45,700	1,114.50
2016-04-28	2,337	2,337	2,231	2,262	77,800	1,131
2016-04-27	2,298	2,317	2,230	2,317	65,600	1,158.50
2016-04-26	2,371	2,397	2,211	2,260	146,000	1,130
2016-04-25	2,480	2,480	2,348	2,357	147,100	1,178.50
2016-04-22	2,261	2,418	2,261	2,418	196,200	1,209
2016-04-21	2,232	2,349	2,202	2,292	202,400	1,146
2016-04-20	2,234	2,234	2,138	2,179	106,000	1,089.50
2016-04-19	2,278	2,280	2,170	2,194	83,900	1,097
2016-04-18	2,211	2,245	2,177	2,178	167,200	1,089
2016-04-15	2,368	2,396	2,303	2,336	55,800	1,168
2016-04-14	2,350	2,415	2,317	2,382	150,100	1,191
2016-04-13	2,270	2,319	2,266	2,304	52,500	1,152
2016-04-12	2,240	2,294	2,240	2,262	52,400	1,131
2016-04-11	2,287	2,316	2,211	2,290	87,500	1,145
2016-04-08	2,230	2,305	2,200	2,291	87,900	1,145.50
2016-04-07	2,178	2,328	2,178	2,276	170,600	1,138
2016-04-06	2,061	2,220	2,010	2,178	167,800	1,089
2016-04-05	2,207	2,272	2,111	2,111	212,000	1,055.50
2016-04-04	2,210	2,296	2,152	2,257	189,100	1,128.50
2016-04-01	2,410	2,415	2,181	2,238	325,400	1,119
2016-03-31	2,360	2,443	2,300	2,400	350,200	1,200
2016-03-30	2,382	2,430	2,263	2,290	277,200	1,145
2016-03-29	2,255	2,391	2,255	2,391	270,300	1,195.50
2016-03-28	2,250	2,278	2,170	2,256	115,000	1,128
2016-03-25	2,180	2,238	2,147	2,222	182,000	1,111
2016-03-24	2,183	2,234	2,127	2,217	228,300	1,108.50
2016-03-23	2,094	2,196	2,091	2,195	378,700	1,097.50
2016-03-22	2,014	2,014	1,956	1,988	36,300	994
2016-03-18	1,980	1,996	1,946	1,953	38,500	976.50
2016-03-17	2,020	2,080	1,980	2,016	93,600	1,008
2016-03-16	2,044	2,054	1,991	2,018	106,000	1,009
2016-03-15	1,980	2,060	1,952	2,060	215,100	1,030
2016-03-14	1,900	1,971	1,893	1,971	89,200	985.50
2016-03-11	1,876	1,903	1,861	1,876	104,800	938
2016-03-10	1,869	1,899	1,845	1,876	118,000	938
2016-03-09	1,801	1,831	1,801	1,822	42,100	911
2016-03-08	1,871	1,875	1,803	1,841	71,000	920.50
2016-03-07	1,907	1,915	1,870	1,880	74,800	940
2016-03-04	1,848	1,907	1,829	1,903	97,900	951.50
2016-03-03	1,855	1,864	1,826	1,840	101,800	920
2016-03-02	1,845	1,883	1,842	1,861	105,300	930.50
2016-03-01	1,770	1,831	1,761	1,824	76,500	912
2016-02-29	1,726	1,822	1,721	1,773	129,000	886.50
2016-02-26	1,769	1,789	1,712	1,721	75,200	860.50
2016-02-25	1,732	1,778	1,705	1,745	110,000	872.50
2016-02-24	1,680	1,789	1,672	1,758	146,900	879
2016-02-23	1,850	1,850	1,685	1,718	157,300	859
2016-02-22	1,704	1,789	1,704	1,785	162,800	892.50
2016-02-19	1,628	1,707	1,625	1,698	109,700	849
2016-02-18	1,695	1,712	1,642	1,655	162,500	827.50
2016-02-17	1,730	1,762	1,610	1,631	303,300	815.50
2016-02-16	1,831	1,890	1,745	1,750	449,700	875
2016-02-15	1,720	1,819	1,684	1,786	193,700	893
2016-02-12	1,600	1,616	1,542	1,582	167,500	791
2016-02-10	1,750	1,759	1,620	1,683	146,200	841.50
2016-02-09	1,750	1,790	1,680	1,720	200,700	860
2016-02-08	1,763	1,877	1,763	1,858	64,900	929
2016-02-05	1,830	1,856	1,735	1,800	187,000	900
2016-02-04	1,946	1,959	1,851	1,868	160,500	934
2016-02-03	1,969	2,000	1,925	1,946	210,400	973
2016-02-02	2,158	2,191	2,063	2,119	176,400	1,059.50
2016-02-01	2,100	2,160	2,095	2,143	315,600	1,071.50
2016-01-29	1,842	2,060	1,805	2,034	456,400	1,017
2016-01-28	1,809	1,858	1,787	1,842	107,100	921
2016-01-27	1,778	1,824	1,758	1,824	74,400	912
2016-01-26	1,743	1,768	1,705	1,726	93,600	863
2016-01-25	1,800	1,819	1,749	1,777	152,800	888.50
2016-01-22	1,711	1,780	1,664	1,771	275,100	885.50
2016-01-21	1,650	1,737	1,597	1,607	202,000	803.50
2016-01-20	1,768	1,793	1,661	1,670	216,200	835
2016-01-19	1,804	1,828	1,749	1,798	105,400	899
2016-01-18	1,810	1,852	1,784	1,810	142,200	905
2016-01-15	1,960	2,037	1,863	1,882	193,900	941
2016-01-14	1,930	1,934	1,820	1,894	158,300	947
2016-01-13	1,940	2,010	1,938	1,986	141,300	993
2016-01-12	2,022	2,074	1,905	1,909	207,600	954.50
2016-01-08	2,115	2,148	2,030	2,073	169,800	1,036.50
2016-01-07	2,036	2,201	2,036	2,135	240,700	1,067.50
2016-01-06	2,062	2,151	2,015	2,055	172,200	1,027.50
2016-01-05	2,050	2,185	2,030	2,090	397,400	1,045
2016-01-04	2,232	2,248	2,086	2,124	372,700	1,062

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 [2016年度]

8909 (株)シノケングループの時系列データ [2016年度]