シンデン・ハイテックス(3131)の株価時系列情報
シンデン・ハイテックス(3131)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 1,971 | 2,006 | 1,960 | 1,962 | 7,100 |
2015/12/29 | 1,962 | 1,993 | 1,936 | 1,982 | 3,300 |
2015/12/28 | 1,950 | 1,993 | 1,950 | 1,958 | 3,500 |
2015/12/25 | 2,021 | 2,050 | 1,907 | 1,919 | 10,600 |
2015/12/24 | 2,109 | 2,115 | 2,020 | 2,020 | 10,800 |
2015/12/22 | 2,135 | 2,180 | 2,134 | 2,140 | 10,100 |
2015/12/21 | 2,214 | 2,237 | 2,160 | 2,160 | 8,900 |
2015/12/18 | 2,287 | 2,300 | 2,241 | 2,264 | 12,700 |
2015/12/17 | 2,300 | 2,300 | 2,220 | 2,291 | 14,200 |
2015/12/16 | 2,350 | 2,352 | 2,260 | 2,325 | 14,800 |
2015/12/15 | 2,349 | 2,367 | 2,310 | 2,310 | 11,400 |
2015/12/14 | 2,353 | 2,360 | 2,320 | 2,349 | 5,200 |
2015/12/11 | 2,370 | 2,410 | 2,370 | 2,390 | 9,100 |
2015/12/10 | 2,330 | 2,376 | 2,312 | 2,370 | 6,100 |
2015/12/09 | 2,368 | 2,370 | 2,338 | 2,345 | 8,300 |
2015/12/08 | 2,379 | 2,388 | 2,333 | 2,368 | 6,200 |
2015/12/07 | 2,389 | 2,389 | 2,333 | 2,374 | 11,600 |
2015/12/04 | 2,310 | 2,337 | 2,273 | 2,282 | 17,400 |
2015/12/03 | 2,501 | 2,530 | 2,353 | 2,407 | 33,100 |
2015/12/02 | 2,605 | 2,790 | 2,500 | 2,510 | 118,900 |
2015/12/01 | 2,425 | 2,544 | 2,425 | 2,505 | 37,100 |
2015/11/30 | 2,230 | 2,750 | 2,230 | 2,436 | 206,800 |
2015/11/27 | 2,250 | 2,267 | 2,223 | 2,250 | 3,700 |
2015/11/26 | 2,276 | 2,276 | 2,220 | 2,260 | 6,200 |
2015/11/25 | 2,249 | 2,285 | 2,248 | 2,248 | 6,100 |
2015/11/24 | 2,319 | 2,320 | 2,230 | 2,250 | 10,100 |
2015/11/20 | 2,267 | 2,314 | 2,267 | 2,311 | 16,400 |
2015/11/19 | 2,190 | 2,271 | 2,190 | 2,264 | 21,300 |
2015/11/18 | 2,179 | 2,195 | 2,160 | 2,184 | 11,200 |
2015/11/17 | 2,177 | 2,195 | 2,120 | 2,179 | 18,700 |
2015/11/16 | 2,040 | 2,170 | 2,015 | 2,170 | 13,700 |
2015/11/13 | 2,055 | 2,088 | 2,045 | 2,070 | 7,600 |
2015/11/12 | 2,052 | 2,088 | 2,031 | 2,088 | 16,200 |
2015/11/11 | 1,980 | 2,180 | 1,980 | 2,099 | 59,900 |
2015/11/10 | 1,890 | 1,900 | 1,873 | 1,882 | 7,900 |
2015/11/09 | 1,868 | 1,897 | 1,864 | 1,869 | 5,000 |
2015/11/06 | 1,863 | 1,900 | 1,862 | 1,867 | 4,000 |
2015/11/05 | 1,879 | 1,895 | 1,860 | 1,863 | 6,900 |
2015/11/04 | 1,900 | 1,900 | 1,867 | 1,879 | 4,900 |
2015/11/02 | 1,914 | 1,915 | 1,900 | 1,901 | 2,700 |
2015/10/30 | 1,920 | 1,939 | 1,900 | 1,909 | 2,700 |
2015/10/29 | 1,906 | 1,936 | 1,906 | 1,920 | 1,700 |
2015/10/28 | 1,945 | 1,945 | 1,909 | 1,910 | 3,100 |
2015/10/27 | 1,925 | 1,949 | 1,914 | 1,914 | 3,900 |
2015/10/26 | 1,930 | 1,930 | 1,900 | 1,915 | 6,100 |
2015/10/23 | 1,910 | 1,915 | 1,862 | 1,870 | 5,000 |
2015/10/22 | 1,867 | 1,885 | 1,861 | 1,870 | 3,300 |
2015/10/21 | 1,866 | 1,879 | 1,860 | 1,860 | 4,400 |
2015/10/20 | 1,900 | 1,900 | 1,870 | 1,879 | 5,200 |
2015/10/19 | 1,918 | 1,920 | 1,900 | 1,904 | 3,600 |
2015/10/16 | 1,931 | 1,940 | 1,918 | 1,940 | 4,600 |
2015/10/15 | 1,950 | 1,950 | 1,927 | 1,940 | 5,500 |
2015/10/14 | 1,991 | 1,991 | 1,960 | 1,960 | 3,600 |
2015/10/13 | 2,002 | 2,002 | 1,971 | 1,981 | 7,200 |
2015/10/09 | 2,042 | 2,042 | 2,001 | 2,035 | 3,200 |
2015/10/08 | 2,042 | 2,055 | 2,032 | 2,042 | 5,500 |
2015/10/07 | 2,046 | 2,046 | 2,009 | 2,020 | 8,600 |
2015/10/06 | 2,044 | 2,070 | 2,044 | 2,049 | 10,300 |
2015/10/05 | 2,095 | 2,095 | 2,029 | 2,042 | 11,700 |
2015/10/02 | 2,055 | 2,076 | 2,027 | 2,045 | 22,200 |
2015/10/01 | 1,857 | 2,020 | 1,857 | 2,019 | 22,800 |
2015/09/30 | 1,810 | 1,869 | 1,800 | 1,851 | 5,500 |
2015/09/29 | 1,855 | 1,855 | 1,800 | 1,836 | 6,000 |
2015/09/28 | 1,868 | 1,893 | 1,822 | 1,855 | 3,900 |
2015/09/25 | 1,867 | 1,890 | 1,853 | 1,855 | 5,900 |
2015/09/24 | 1,920 | 1,930 | 1,850 | 1,850 | 4,800 |
2015/09/18 | 1,899 | 1,945 | 1,899 | 1,936 | 8,600 |
2015/09/17 | 1,880 | 1,910 | 1,880 | 1,899 | 13,300 |
2015/09/16 | 1,968 | 2,020 | 1,886 | 1,891 | 14,300 |
2015/09/15 | 2,060 | 2,060 | 1,909 | 1,968 | 18,500 |
2015/09/14 | 2,155 | 2,170 | 2,001 | 2,050 | 19,600 |
2015/09/11 | 2,225 | 2,225 | 2,106 | 2,152 | 38,800 |
2015/09/10 | 2,180 | 2,429 | 2,105 | 2,250 | 282,100 |
2015/09/09 | 2,030 | 2,030 | 2,030 | 2,030 | 2,600 |
2015/09/08 | 1,685 | 1,743 | 1,630 | 1,630 | 6,700 |
2015/09/07 | 1,670 | 1,734 | 1,571 | 1,666 | 10,700 |
2015/09/04 | 1,865 | 1,865 | 1,650 | 1,689 | 16,100 |
2015/09/03 | 1,851 | 1,877 | 1,810 | 1,815 | 8,400 |
2015/09/02 | 1,723 | 1,900 | 1,723 | 1,835 | 14,200 |
2015/09/01 | 1,950 | 1,966 | 1,843 | 1,843 | 13,100 |
2015/08/31 | 2,000 | 2,019 | 1,955 | 1,966 | 12,800 |
2015/08/28 | 1,950 | 1,990 | 1,900 | 1,940 | 21,600 |
2015/08/27 | 1,838 | 1,975 | 1,837 | 1,944 | 22,000 |
2015/08/27 | 1 -> 2.00 分割 | ||||
2015/08/26 | 3,795 | 3,795 | 3,545 | 3,680 | 11,200 |
2015/08/25 | 3,500 | 3,945 | 3,200 | 3,450 | 28,400 |
2015/08/24 | 4,270 | 4,360 | 3,850 | 3,850 | 25,600 |
2015/08/21 | 4,610 | 4,750 | 4,550 | 4,550 | 6,800 |
2015/08/20 | 4,750 | 4,805 | 4,710 | 4,800 | 1,800 |
2015/08/19 | 4,750 | 4,820 | 4,710 | 4,820 | 7,700 |
2015/08/18 | 4,680 | 4,980 | 4,610 | 4,815 | 8,000 |
2015/08/17 | 4,760 | 4,905 | 4,685 | 4,720 | 6,300 |
2015/08/14 | 4,680 | 4,900 | 4,680 | 4,840 | 9,900 |
2015/08/13 | 4,715 | 4,760 | 4,610 | 4,660 | 10,000 |
2015/08/12 | 4,960 | 4,960 | 4,750 | 4,830 | 15,500 |
2015/08/11 | 5,090 | 5,100 | 4,925 | 5,000 | 23,800 |
2015/08/10 | 5,490 | 5,500 | 5,160 | 5,290 | 14,300 |
2015/08/07 | 5,560 | 5,580 | 5,250 | 5,490 | 17,400 |
2015/08/06 | 5,290 | 5,970 | 5,290 | 5,710 | 62,800 |
2015/08/05 | 4,960 | 5,180 | 4,850 | 5,180 | 9,900 |
2015/08/04 | 4,930 | 4,980 | 4,900 | 4,950 | 9,700 |
2015/08/03 | 5,110 | 5,150 | 4,960 | 5,030 | 8,300 |
2015/07/31 | 5,270 | 5,290 | 5,150 | 5,180 | 9,800 |
2015/07/30 | 5,400 | 5,490 | 5,210 | 5,300 | 6,400 |
2015/07/29 | 5,550 | 5,550 | 5,240 | 5,400 | 8,500 |
2015/07/28 | 5,300 | 5,580 | 5,200 | 5,580 | 12,700 |
2015/07/27 | 5,710 | 5,720 | 5,440 | 5,470 | 12,800 |
2015/07/24 | 5,800 | 5,830 | 5,720 | 5,800 | 6,400 |
2015/07/23 | 5,900 | 5,900 | 5,790 | 5,810 | 6,800 |
2015/07/22 | 5,860 | 5,930 | 5,790 | 5,850 | 10,700 |
2015/07/21 | 5,810 | 5,970 | 5,770 | 5,930 | 9,700 |
2015/07/17 | 5,890 | 5,970 | 5,750 | 5,900 | 6,100 |
2015/07/16 | 5,850 | 6,020 | 5,760 | 5,860 | 9,500 |
2015/07/15 | 6,010 | 6,010 | 5,820 | 5,940 | 7,800 |
2015/07/14 | 6,160 | 6,160 | 5,900 | 5,920 | 20,200 |
2015/07/13 | 5,780 | 5,940 | 5,680 | 5,760 | 20,200 |
2015/07/10 | 6,050 | 6,250 | 5,360 | 5,660 | 29,600 |
2015/07/09 | 5,650 | 6,220 | 5,150 | 6,220 | 61,100 |
2015/07/08 | 6,540 | 6,540 | 5,990 | 6,150 | 30,400 |
2015/07/07 | 6,270 | 6,680 | 6,200 | 6,580 | 53,400 |
2015/07/06 | 6,200 | 6,270 | 6,000 | 6,140 | 33,000 |
2015/07/03 | 6,900 | 7,040 | 6,420 | 6,550 | 133,500 |
2015/07/02 | 6,720 | 6,720 | 6,400 | 6,720 | 248,600 |
2015/07/01 | 5,510 | 5,790 | 5,290 | 5,720 | 32,700 |
2015/06/30 | 5,680 | 5,790 | 5,500 | 5,560 | 23,600 |
2015/06/29 | 5,760 | 5,960 | 5,570 | 5,700 | 24,600 |
2015/06/26 | 6,530 | 6,570 | 6,100 | 6,160 | 35,800 |
2015/06/25 | 6,990 | 6,990 | 6,600 | 6,600 | 27,500 |
2015/06/24 | 6,890 | 7,050 | 6,800 | 6,960 | 24,200 |
2015/06/23 | 7,080 | 7,080 | 6,760 | 6,880 | 39,400 |
2015/06/22 | 7,500 | 7,590 | 7,020 | 7,100 | 115,500 |
2015/06/19 | 6,420 | 6,970 | 6,400 | 6,950 | 70,800 |
2015/06/18 | 6,360 | 6,590 | 6,270 | 6,320 | 34,600 |
2015/06/17 | 6,370 | 6,420 | 6,280 | 6,340 | 22,600 |
2015/06/16 | 6,510 | 6,560 | 6,310 | 6,450 | 18,600 |
2015/06/15 | 6,800 | 6,860 | 6,370 | 6,600 | 72,800 |
2015/06/12 | 6,510 | 6,730 | 6,480 | 6,530 | 62,300 |
2015/06/11 | 6,130 | 6,790 | 6,130 | 6,410 | 118,600 |
2015/06/10 | 5,980 | 6,460 | 5,880 | 6,130 | 100,200 |
2015/06/09 | 6,280 | 6,280 | 5,740 | 5,830 | 73,000 |
2015/06/08 | 6,500 | 6,940 | 6,340 | 6,360 | 207,500 |
2015/06/05 | 6,750 | 7,000 | 6,220 | 6,240 | 231,800 |
2015/06/04 | 8,090 | 8,330 | 6,890 | 6,950 | 517,300 |
2015/06/03 | 7,500 | 8,740 | 7,100 | 8,390 | 1,823,200 |
2015/06/02 | 6,450 | 7,350 | 6,180 | 7,350 | 922,800 |
2015/06/01 | 7,320 | 7,520 | 6,250 | 6,350 | 871,200 |
2015/05/29 | 6,280 | 6,520 | 6,200 | 6,520 | 134,000 |
2015/05/28 | 5,250 | 5,520 | 5,010 | 5,520 | 450,500 |
2015/05/27 | 4,325 | 4,815 | 4,300 | 4,815 | 302,700 |
2015/05/26 | 3,995 | 4,170 | 3,945 | 4,115 | 53,700 |
2015/05/25 | 3,915 | 3,945 | 3,870 | 3,940 | 10,200 |
2015/05/22 | 3,885 | 3,885 | 3,785 | 3,865 | 22,000 |
2015/05/21 | 3,990 | 4,145 | 3,915 | 3,915 | 53,500 |
2015/05/20 | 3,895 | 3,935 | 3,760 | 3,870 | 17,400 |
2015/05/19 | 3,780 | 3,880 | 3,755 | 3,865 | 15,600 |
2015/05/18 | 3,815 | 3,885 | 3,710 | 3,730 | 16,400 |
2015/05/15 | 3,980 | 4,025 | 3,750 | 3,805 | 28,100 |
2015/05/14 | 3,935 | 4,030 | 3,885 | 3,955 | 36,300 |
2015/05/13 | 4,040 | 4,320 | 3,775 | 3,865 | 212,000 |
2015/05/12 | 3,700 | 3,700 | 3,480 | 3,620 | 29,100 |
2015/05/11 | 4,090 | 4,090 | 3,680 | 3,700 | 109,300 |
2015/05/08 | 3,405 | 4,090 | 3,380 | 4,090 | 130,700 |
2015/05/07 | 3,500 | 3,500 | 3,270 | 3,390 | 13,000 |
2015/05/01 | 3,555 | 3,610 | 3,365 | 3,430 | 28,300 |
2015/04/30 | 3,640 | 3,645 | 3,570 | 3,620 | 11,600 |
2015/04/28 | 3,795 | 3,795 | 3,680 | 3,695 | 14,500 |
2015/04/27 | 3,840 | 3,840 | 3,740 | 3,785 | 13,000 |
2015/04/24 | 3,740 | 3,815 | 3,715 | 3,775 | 10,200 |
2015/04/23 | 3,785 | 3,965 | 3,700 | 3,765 | 33,600 |
2015/04/22 | 3,685 | 3,870 | 3,640 | 3,715 | 31,700 |
2015/04/21 | 3,840 | 3,925 | 3,690 | 3,700 | 40,800 |
2015/04/20 | 4,000 | 4,000 | 3,855 | 3,890 | 45,300 |
2015/04/17 | 4,400 | 4,400 | 4,060 | 4,095 | 78,000 |
2015/04/16 | 4,035 | 4,385 | 3,960 | 4,290 | 70,300 |
2015/04/15 | 4,110 | 4,160 | 3,935 | 3,965 | 35,800 |
2015/04/14 | 4,100 | 4,230 | 4,035 | 4,095 | 42,000 |
2015/04/13 | 4,055 | 4,200 | 3,960 | 4,140 | 64,700 |
2015/04/10 | 3,850 | 4,190 | 3,820 | 3,950 | 89,400 |
2015/04/09 | 3,980 | 4,045 | 3,750 | 3,895 | 118,300 |
2015/04/08 | 4,490 | 4,665 | 4,000 | 4,030 | 304,100 |
2015/04/07 | 4,445 | 5,080 | 4,120 | 4,700 | 750,600 |
2015/04/06 | 5,070 | 5,070 | 4,380 | 4,380 | 741,500 |
2015/04/03 | 3,740 | 4,370 | 3,740 | 4,370 | 570,900 |
2015/04/02 | 3,935 | 3,945 | 3,505 | 3,670 | 83,900 |
2015/04/01 | 3,465 | 4,120 | 3,380 | 3,840 | 376,500 |
2015/03/31 | 3,500 | 3,685 | 3,300 | 3,420 | 36,600 |
2015/03/30 | 3,660 | 3,705 | 3,200 | 3,505 | 77,400 |
2015/03/27 | 4,085 | 4,110 | 3,585 | 3,730 | 113,100 |
2015/03/26 | 3,845 | 4,110 | 3,405 | 3,830 | 278,700 |
2015/03/25 | 3,075 | 3,775 | 2,848 | 3,775 | 381,300 |