8909 (株)シノケングループの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,483	2,516	2,479	2,481	100,100	1,240.50
2017-12-28	2,501	2,516	2,482	2,482	145,600	1,241
2017-12-27	2,487	2,549	2,470	2,530	152,900	1,265
2017-12-26	2,512	2,546	2,511	2,520	142,600	1,260
2017-12-25	2,530	2,534	2,490	2,529	117,300	1,264.50
2017-12-22	2,541	2,542	2,523	2,529	76,600	1,264.50
2017-12-21	2,530	2,544	2,517	2,544	322,800	1,272
2017-12-20	2,462	2,493	2,455	2,475	136,000	1,237.50
2017-12-19	2,500	2,511	2,479	2,480	114,300	1,240
2017-12-18	2,530	2,552	2,497	2,508	218,700	1,254
2017-12-15	2,477	2,519	2,451	2,515	322,200	1,257.50
2017-12-14	2,378	2,478	2,368	2,477	373,000	1,238.50
2017-12-13	2,390	2,401	2,361	2,364	219,700	1,182
2017-12-12	2,409	2,474	2,350	2,387	622,800	1,193.50
2017-12-11	2,290	2,296	2,264	2,289	104,500	1,144.50
2017-12-08	2,250	2,279	2,242	2,277	96,300	1,138.50
2017-12-07	2,236	2,257	2,235	2,251	92,700	1,125.50
2017-12-06	2,290	2,299	2,229	2,243	121,800	1,121.50
2017-12-05	2,288	2,290	2,256	2,290	93,900	1,145
2017-12-04	2,285	2,305	2,274	2,288	129,000	1,144
2017-12-01	2,316	2,316	2,261	2,285	172,100	1,142.50
2017-11-30	2,294	2,312	2,267	2,312	126,400	1,156
2017-11-29	2,298	2,311	2,254	2,290	163,500	1,145
2017-11-28	2,229	2,288	2,223	2,288	217,800	1,144
2017-11-27	2,264	2,267	2,212	2,222	146,600	1,111
2017-11-24	2,188	2,256	2,188	2,245	188,900	1,122.50
2017-11-22	2,208	2,214	2,187	2,188	125,700	1,094
2017-11-21	2,201	2,216	2,174	2,207	171,700	1,103.50
2017-11-20	2,229	2,229	2,185	2,201	192,500	1,100.50
2017-11-17	2,222	2,233	2,187	2,230	250,400	1,115
2017-11-16	2,180	2,236	2,163	2,180	235,000	1,090
2017-11-15	2,230	2,231	2,143	2,174	258,300	1,087
2017-11-13	2,390	2,415	2,322	2,335	205,100	1,167.50
2017-11-10	2,442	2,462	2,369	2,392	283,500	1,196
2017-11-09	2,464	2,530	2,420	2,441	744,500	1,220.50
2017-11-08	2,694	2,728	2,674	2,714	95,600	1,357
2017-11-07	2,669	2,724	2,644	2,720	88,200	1,360
2017-11-06	2,700	2,704	2,656	2,669	117,600	1,334.50
2017-11-02	2,719	2,733	2,694	2,707	91,400	1,353.50
2017-11-01	2,780	2,780	2,715	2,728	121,500	1,364
2017-10-31	2,710	2,774	2,689	2,774	116,700	1,387
2017-10-30	2,645	2,725	2,643	2,725	132,300	1,362.50
2017-10-27	2,601	2,649	2,601	2,638	71,400	1,319
2017-10-26	2,602	2,633	2,593	2,601	65,900	1,300.50
2017-10-25	2,630	2,644	2,604	2,619	57,000	1,309.50
2017-10-24	2,560	2,628	2,560	2,624	58,100	1,312
2017-10-23	2,650	2,650	2,590	2,590	113,400	1,295
2017-10-20	2,626	2,648	2,610	2,640	59,800	1,320
2017-10-19	2,644	2,665	2,630	2,652	55,100	1,326
2017-10-18	2,681	2,694	2,610	2,634	100,700	1,317
2017-10-17	2,685	2,721	2,684	2,691	113,200	1,345.50
2017-10-16	2,722	2,729	2,671	2,685	123,400	1,342.50
2017-10-13	2,677	2,715	2,646	2,715	147,400	1,357.50
2017-10-12	2,623	2,663	2,618	2,650	91,800	1,325
2017-10-11	2,615	2,644	2,603	2,611	90,400	1,305.50
2017-10-10	2,554	2,599	2,554	2,599	94,400	1,299.50
2017-10-06	2,540	2,550	2,512	2,550	88,500	1,275
2017-10-05	2,540	2,540	2,511	2,525	60,500	1,262.50
2017-10-04	2,540	2,542	2,514	2,528	55,600	1,264
2017-10-03	2,520	2,537	2,510	2,530	61,500	1,265
2017-10-02	2,540	2,550	2,511	2,516	101,900	1,258
2017-09-29	2,520	2,542	2,497	2,516	78,600	1,258
2017-09-28	2,528	2,528	2,505	2,515	65,000	1,257.50
2017-09-27	2,478	2,510	2,478	2,498	47,300	1,249
2017-09-26	2,480	2,485	2,464	2,476	35,800	1,238
2017-09-25	2,490	2,513	2,467	2,480	57,800	1,240
2017-09-22	2,510	2,510	2,451	2,470	48,900	1,235
2017-09-21	2,500	2,523	2,483	2,483	60,800	1,241.50
2017-09-20	2,480	2,482	2,460	2,479	42,100	1,239.50
2017-09-19	2,450	2,499	2,447	2,470	109,400	1,235
2017-09-15	2,400	2,441	2,398	2,424	109,000	1,212
2017-09-14	2,420	2,427	2,388	2,390	81,300	1,195
2017-09-13	2,450	2,457	2,398	2,420	86,300	1,210
2017-09-12	2,437	2,456	2,420	2,454	101,800	1,227
2017-09-11	2,385	2,416	2,385	2,396	40,900	1,198
2017-09-08	2,351	2,418	2,350	2,384	83,300	1,192
2017-09-07	2,400	2,406	2,366	2,378	101,000	1,189
2017-09-06	2,339	2,399	2,325	2,382	193,100	1,191
2017-09-05	2,448	2,474	2,347	2,389	174,400	1,194.50
2017-09-04	2,500	2,518	2,468	2,477	91,200	1,238.50
2017-09-01	2,548	2,548	2,510	2,536	56,700	1,268
2017-08-31	2,529	2,555	2,510	2,522	102,300	1,261
2017-08-30	2,498	2,529	2,476	2,523	84,000	1,261.50
2017-08-29	2,466	2,504	2,450	2,481	116,400	1,240.50
2017-08-28	2,444	2,486	2,408	2,469	203,200	1,234.50
2017-08-25	2,423	2,424	2,381	2,394	71,700	1,197
2017-08-24	2,369	2,402	2,341	2,400	132,400	1,200
2017-08-23	2,429	2,430	2,387	2,398	111,900	1,199
2017-08-22	2,415	2,445	2,400	2,430	89,200	1,215
2017-08-21	2,455	2,462	2,424	2,428	56,800	1,214
2017-08-18	2,410	2,468	2,407	2,465	75,900	1,232.50
2017-08-17	2,485	2,497	2,459	2,459	81,200	1,229.50
2017-08-16	2,502	2,526	2,478	2,490	83,400	1,245
2017-08-15	2,511	2,535	2,487	2,516	103,600	1,258
2017-08-14	2,421	2,486	2,385	2,471	222,900	1,235.50
2017-08-10	2,479	2,520	2,381	2,471	629,500	1,235.50
2017-08-09	2,635	2,644	2,520	2,629	173,100	1,314.50
2017-08-08	2,662	2,679	2,612	2,635	101,300	1,317.50
2017-08-07	2,578	2,642	2,578	2,628	91,800	1,314
2017-08-04	2,542	2,566	2,532	2,551	86,800	1,275.50
2017-08-03	2,570	2,576	2,497	2,576	150,300	1,288
2017-08-02	2,561	2,625	2,561	2,577	110,800	1,288.50
2017-08-01	2,600	2,624	2,537	2,589	157,500	1,294.50
2017-07-31	2,640	2,647	2,591	2,624	98,800	1,312
2017-07-28	2,700	2,700	2,614	2,636	151,900	1,318
2017-07-27	2,680	2,710	2,655	2,661	85,300	1,330.50
2017-07-26	2,695	2,731	2,641	2,677	147,500	1,338.50
2017-07-25	2,628	2,689	2,602	2,689	150,100	1,344.50
2017-07-24	2,598	2,636	2,575	2,597	165,800	1,298.50
2017-07-21	2,553	2,599	2,541	2,599	110,800	1,299.50
2017-07-20	2,543	2,549	2,518	2,535	70,800	1,267.50
2017-07-19	2,500	2,554	2,494	2,522	81,900	1,261
2017-07-18	2,600	2,600	2,482	2,500	148,000	1,250
2017-07-14	2,535	2,604	2,510	2,578	117,900	1,289
2017-07-13	2,582	2,623	2,515	2,528	232,200	1,264
2017-07-12	2,548	2,611	2,533	2,590	323,700	1,295
2017-07-11	2,443	2,547	2,443	2,508	348,500	1,254
2017-07-10	2,370	2,483	2,358	2,443	335,400	1,221.50
2017-07-07	2,301	2,390	2,294	2,358	200,400	1,179
2017-07-06	2,304	2,331	2,290	2,318	161,700	1,159
2017-07-05	2,240	2,301	2,237	2,286	125,300	1,143
2017-07-04	2,296	2,305	2,232	2,251	102,700	1,125.50
2017-07-03	2,269	2,290	2,246	2,290	83,700	1,145
2017-06-30	2,220	2,271	2,207	2,268	106,300	1,134
2017-06-29	2,192	2,255	2,176	2,250	163,300	1,125
2017-06-28	2,200	2,228	2,180	2,182	129,600	1,091
2017-06-27	2,245	2,245	2,206	2,234	135,800	1,117
2017-06-26	2,215	2,263	2,208	2,222	125,500	1,111
2017-06-23	2,211	2,214	2,192	2,205	77,600	1,102.50
2017-06-22	2,230	2,235	2,216	2,223	57,300	1,111.50
2017-06-21	2,199	2,227	2,182	2,224	86,500	1,112
2017-06-20	2,216	2,234	2,198	2,208	117,000	1,104
2017-06-19	2,281	2,281	2,183	2,220	274,100	1,110
2017-06-16	2,276	2,319	2,253	2,301	241,300	1,150.50
2017-06-15	2,180	2,288	2,163	2,287	351,800	1,143.50
2017-06-14	2,122	2,182	2,103	2,169	198,100	1,084.50
2017-06-13	2,112	2,135	2,112	2,122	56,000	1,061
2017-06-12	2,120	2,130	2,107	2,126	72,900	1,063
2017-06-09	2,141	2,159	2,111	2,119	130,700	1,059.50
2017-06-08	2,147	2,180	2,127	2,141	154,400	1,070.50
2017-06-07	2,185	2,187	2,138	2,141	205,300	1,070.50
2017-06-06	2,238	2,239	2,183	2,201	145,400	1,100.50
2017-06-05	2,228	2,253	2,222	2,238	118,500	1,119
2017-06-02	2,229	2,236	2,203	2,235	105,800	1,117.50
2017-06-01	2,240	2,240	2,206	2,222	95,300	1,111
2017-05-31	2,247	2,249	2,202	2,224	99,700	1,112
2017-05-30	2,228	2,234	2,175	2,234	88,800	1,117
2017-05-29	2,265	2,285	2,204	2,212	114,100	1,106
2017-05-26	2,309	2,380	2,234	2,255	230,600	1,127.50
2017-05-25	2,227	2,340	2,211	2,310	326,400	1,155
2017-05-24	2,214	2,216	2,172	2,207	88,600	1,103.50
2017-05-23	2,188	2,241	2,188	2,199	163,000	1,099.50
2017-05-22	2,175	2,181	2,150	2,173	141,700	1,086.50
2017-05-19	2,101	2,125	2,083	2,106	116,000	1,053
2017-05-18	2,088	2,118	2,076	2,088	161,400	1,044
2017-05-17	2,160	2,174	2,119	2,134	174,200	1,067
2017-05-16	2,182	2,200	2,157	2,184	172,800	1,092
2017-05-15	2,213	2,225	2,171	2,207	223,400	1,103.50
2017-05-12	2,325	2,325	2,213	2,241	329,400	1,120.50
2017-05-11	2,280	2,355	2,250	2,334	466,600	1,167
2017-05-10	2,193	2,217	2,174	2,217	139,200	1,108.50
2017-05-09	2,163	2,193	2,140	2,193	115,000	1,096.50
2017-05-08	2,125	2,168	2,114	2,168	133,000	1,084
2017-05-02	2,084	2,107	2,080	2,102	103,500	1,051
2017-05-01	2,078	2,091	2,071	2,084	39,600	1,042
2017-04-28	2,088	2,095	2,051	2,079	51,400	1,039.50
2017-04-27	2,063	2,088	2,050	2,088	48,700	1,044
2017-04-26	2,055	2,067	2,041	2,066	56,000	1,033
2017-04-25	2,052	2,055	2,022	2,040	62,900	1,020
2017-04-24	2,045	2,068	2,026	2,048	66,400	1,024
2017-04-21	2,070	2,074	2,045	2,063	33,400	1,031.50
2017-04-20	2,078	2,085	2,013	2,045	63,300	1,022.50
2017-04-19	2,030	2,118	2,030	2,094	169,900	1,047
2017-04-18	2,030	2,045	2,015	2,033	84,600	1,016.50
2017-04-17	1,940	2,018	1,936	2,018	99,800	1,009
2017-04-14	1,974	1,977	1,944	1,948	45,900	974
2017-04-13	1,950	1,980	1,933	1,980	72,200	990
2017-04-12	1,995	2,008	1,961	1,962	126,000	981
2017-04-11	2,015	2,025	1,992	2,020	72,600	1,010
2017-04-10	1,963	2,029	1,955	2,029	155,800	1,014.50
2017-04-07	1,930	1,962	1,900	1,946	145,300	973
2017-04-06	1,950	1,964	1,893	1,924	208,900	962
2017-04-05	1,979	1,995	1,935	1,950	146,400	975
2017-04-04	2,038	2,045	1,915	1,953	296,900	976.50
2017-04-03	2,072	2,080	2,010	2,037	188,400	1,018.50
2017-03-31	2,145	2,154	2,093	2,102	177,100	1,051
2017-03-30	2,170	2,182	2,123	2,134	116,600	1,067
2017-03-29	2,139	2,182	2,135	2,172	75,600	1,086
2017-03-28	2,144	2,148	2,115	2,138	118,700	1,069
2017-03-27	2,160	2,160	2,100	2,145	142,700	1,072.50
2017-03-24	2,238	2,238	2,183	2,193	115,100	1,096.50
2017-03-23	2,245	2,252	2,178	2,238	301,000	1,119
2017-03-22	2,198	2,258	2,187	2,227	244,000	1,113.50
2017-03-21	2,170	2,232	2,170	2,220	316,500	1,110
2017-03-17	2,107	2,173	2,105	2,148	257,200	1,074
2017-03-16	2,050	2,112	2,046	2,109	134,800	1,054.50
2017-03-15	2,100	2,100	2,047	2,050	151,000	1,025
2017-03-14	2,054	2,098	2,050	2,098	150,500	1,049
2017-03-13	2,057	2,057	2,042	2,052	74,300	1,026
2017-03-10	2,051	2,060	2,041	2,045	71,900	1,022.50
2017-03-09	2,050	2,050	2,033	2,040	51,900	1,020
2017-03-08	2,041	2,067	2,031	2,050	109,400	1,025
2017-03-07	2,050	2,051	2,025	2,046	101,900	1,023
2017-03-06	2,054	2,062	2,042	2,051	71,200	1,025.50
2017-03-03	2,045	2,073	2,037	2,049	93,300	1,024.50
2017-03-02	2,075	2,078	2,042	2,042	77,200	1,021
2017-03-01	2,034	2,073	2,030	2,064	127,300	1,032
2017-02-28	2,038	2,050	2,026	2,030	99,800	1,015
2017-02-27	2,059	2,059	2,021	2,040	95,200	1,020
2017-02-24	2,034	2,063	2,026	2,059	122,900	1,029.50
2017-02-23	2,040	2,045	2,021	2,043	83,200	1,021.50
2017-02-22	2,045	2,050	2,022	2,024	95,300	1,012
2017-02-21	2,029	2,036	2,011	2,031	109,100	1,015.50
2017-02-20	2,020	2,045	2,018	2,037	124,300	1,018.50
2017-02-17	2,016	2,031	1,986	2,020	278,900	1,010
2017-02-16	2,120	2,128	2,008	2,016	848,200	1,008
2017-02-15	2,009	2,088	2,009	2,074	430,300	1,037
2017-02-14	2,030	2,032	1,977	1,981	214,500	990.50
2017-02-13	2,000	2,019	1,986	2,019	169,700	1,009.50
2017-02-10	1,940	1,985	1,928	1,969	158,800	984.50
2017-02-09	1,905	1,947	1,896	1,920	108,200	960
2017-02-08	1,896	1,912	1,890	1,905	63,800	952.50
2017-02-07	1,904	1,904	1,891	1,896	74,100	948
2017-02-06	1,921	1,925	1,898	1,907	96,800	953.50
2017-02-03	1,901	1,916	1,892	1,915	137,200	957.50
2017-02-02	1,908	1,920	1,898	1,905	124,100	952.50
2017-02-01	1,885	1,920	1,872	1,908	170,100	954
2017-01-31	1,903	1,911	1,886	1,892	162,400	946
2017-01-30	1,929	1,930	1,903	1,910	165,700	955
2017-01-27	1,940	1,962	1,930	1,941	83,700	970.50
2017-01-26	1,965	1,974	1,933	1,950	97,700	975
2017-01-25	1,940	1,948	1,917	1,943	95,900	971.50
2017-01-24	1,933	1,948	1,902	1,915	159,400	957.50
2017-01-23	1,989	1,990	1,952	1,956	146,400	978
2017-01-20	1,982	2,003	1,980	1,996	74,800	998
2017-01-19	2,017	2,040	1,986	1,991	137,600	995.50
2017-01-18	2,000	2,015	1,971	2,005	191,400	1,002.50
2017-01-17	2,052	2,060	2,016	2,021	121,500	1,010.50
2017-01-16	2,105	2,106	2,069	2,070	95,800	1,035
2017-01-13	2,070	2,091	2,055	2,088	123,800	1,044
2017-01-12	2,132	2,132	2,080	2,088	147,600	1,044
2017-01-11	2,131	2,140	2,126	2,131	93,400	1,065.50
2017-01-10	2,116	2,150	2,116	2,123	174,500	1,061.50
2017-01-06	2,085	2,123	2,070	2,115	114,600	1,057.50
2017-01-05	2,123	2,123	2,075	2,093	149,600	1,046.50
2017-01-04	2,100	2,126	2,081	2,122	206,400	1,061

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 [2017年度]

8909 (株)シノケングループの時系列データ [2017年度]