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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,360 | 1,385 | 1,355 | 1,385 | 1,200 |
| 2016/12/29 | 1,399 | 1,399 | 1,356 | 1,359 | 1,400 |
| 2016/12/28 | 1,378 | 1,390 | 1,358 | 1,390 | 2,200 |
| 2016/12/27 | 1,340 | 1,378 | 1,340 | 1,351 | 6,100 |
| 2016/12/26 | 1,397 | 1,397 | 1,335 | 1,340 | 7,200 |
| 2016/12/22 | 1,400 | 1,400 | 1,358 | 1,367 | 5,400 |
| 2016/12/21 | 1,405 | 1,410 | 1,399 | 1,400 | 8,600 |
| 2016/12/20 | 1,402 | 1,410 | 1,391 | 1,402 | 4,800 |
| 2016/12/19 | 1,409 | 1,427 | 1,400 | 1,402 | 5,500 |
| 2016/12/16 | 1,407 | 1,420 | 1,407 | 1,409 | 3,700 |
| 2016/12/15 | 1,427 | 1,427 | 1,406 | 1,407 | 4,000 |
| 2016/12/14 | 1,434 | 1,434 | 1,418 | 1,427 | 2,800 |
| 2016/12/13 | 1,442 | 1,442 | 1,410 | 1,434 | 5,200 |
| 2016/12/12 | 1,450 | 1,453 | 1,430 | 1,442 | 5,700 |
| 2016/12/09 | 1,453 | 1,468 | 1,433 | 1,434 | 8,200 |
| 2016/12/08 | 1,487 | 1,487 | 1,480 | 1,480 | 4,300 |
| 2016/12/07 | 1,492 | 1,492 | 1,481 | 1,487 | 5,100 |
| 2016/12/06 | 1,515 | 1,515 | 1,475 | 1,492 | 14,000 |
| 2016/12/05 | 1,450 | 1,514 | 1,450 | 1,502 | 15,800 |
| 2016/12/02 | 1,438 | 1,451 | 1,421 | 1,441 | 10,300 |
| 2016/12/01 | 1,436 | 1,468 | 1,421 | 1,447 | 13,600 |
| 2016/11/30 | 1,419 | 1,430 | 1,415 | 1,430 | 4,800 |
| 2016/11/29 | 1,417 | 1,430 | 1,403 | 1,419 | 10,800 |
| 2016/11/28 | 1,428 | 1,430 | 1,386 | 1,417 | 14,000 |
| 2016/11/25 | 1,423 | 1,439 | 1,382 | 1,398 | 29,100 |
| 2016/11/24 | 1,515 | 1,520 | 1,432 | 1,436 | 73,900 |
| 2016/11/22 | 1,306 | 1,602 | 1,306 | 1,602 | 119,900 |
| 2016/11/21 | 1,300 | 1,308 | 1,300 | 1,302 | 3,100 |
| 2016/11/18 | 1,291 | 1,311 | 1,291 | 1,300 | 4,100 |
| 2016/11/17 | 1,288 | 1,298 | 1,283 | 1,291 | 1,900 |
| 2016/11/16 | 1,275 | 1,295 | 1,275 | 1,288 | 2,000 |
| 2016/11/15 | 1,270 | 1,281 | 1,270 | 1,275 | 4,900 |
| 2016/11/14 | 1,245 | 1,280 | 1,245 | 1,270 | 2,800 |
| 2016/11/11 | 1,245 | 1,274 | 1,245 | 1,270 | 4,300 |
| 2016/11/10 | 1,207 | 1,245 | 1,207 | 1,245 | 6,100 |
| 2016/11/09 | 1,251 | 1,255 | 1,175 | 1,200 | 5,200 |
| 2016/11/08 | 1,246 | 1,249 | 1,242 | 1,246 | 1,800 |
| 2016/11/07 | 1,244 | 1,279 | 1,241 | 1,246 | 2,900 |
| 2016/11/04 | 1,259 | 1,259 | 1,239 | 1,244 | 2,300 |
| 2016/11/02 | 1,270 | 1,272 | 1,259 | 1,259 | 2,500 |
| 2016/11/01 | 1,280 | 1,299 | 1,270 | 1,287 | 8,500 |
| 2016/10/31 | 1,299 | 1,299 | 1,288 | 1,299 | 700 |
| 2016/10/28 | 1,299 | 1,325 | 1,280 | 1,299 | 6,100 |
| 2016/10/27 | 1,300 | 1,315 | 1,290 | 1,299 | 10,000 |
| 2016/10/26 | 1,300 | 1,309 | 1,289 | 1,301 | 5,900 |
| 2016/10/25 | 1,340 | 1,340 | 1,297 | 1,319 | 3,000 |
| 2016/10/24 | 1,339 | 1,340 | 1,314 | 1,320 | 3,600 |
| 2016/10/21 | 1,345 | 1,345 | 1,320 | 1,339 | 800 |
| 2016/10/20 | 1,311 | 1,335 | 1,311 | 1,331 | 1,900 |
| 2016/10/19 | 1,310 | 1,335 | 1,310 | 1,335 | 4,900 |
| 2016/10/18 | 1,312 | 1,315 | 1,308 | 1,308 | 900 |
| 2016/10/17 | 1,306 | 1,311 | 1,304 | 1,311 | 1,000 |
| 2016/10/14 | 1,328 | 1,332 | 1,298 | 1,306 | 11,700 |
| 2016/10/13 | 1,311 | 1,325 | 1,311 | 1,325 | 300 |
| 2016/10/12 | 1,314 | 1,328 | 1,310 | 1,311 | 1,300 |
| 2016/10/11 | 1,330 | 1,330 | 1,319 | 1,325 | 3,300 |
| 2016/10/07 | 1,326 | 1,335 | 1,316 | 1,316 | 2,400 |
| 2016/10/06 | 1,327 | 1,339 | 1,319 | 1,326 | 2,600 |
| 2016/10/05 | 1,355 | 1,355 | 1,325 | 1,327 | 2,400 |
| 2016/10/04 | 1,319 | 1,343 | 1,319 | 1,328 | 1,100 |
| 2016/10/03 | 1,346 | 1,353 | 1,324 | 1,345 | 600 |
| 2016/09/30 | 1,300 | 1,341 | 1,299 | 1,332 | 2,000 |
| 2016/09/29 | 1,333 | 1,333 | 1,318 | 1,318 | 200 |
| 2016/09/28 | 1,309 | 1,319 | 1,309 | 1,319 | 200 |
| 2016/09/27 | 1,339 | 1,339 | 1,339 | 1,339 | 100 |
| 2016/09/26 | 1,353 | 1,356 | 1,325 | 1,356 | 2,100 |
| 2016/09/23 | 1,339 | 1,349 | 1,320 | 1,349 | 5,400 |
| 2016/09/21 | 1,341 | 1,345 | 1,339 | 1,339 | 2,200 |
| 2016/09/20 | 1,340 | 1,343 | 1,310 | 1,339 | 4,000 |
| 2016/09/16 | 1,327 | 1,340 | 1,296 | 1,340 | 8,800 |
| 2016/09/15 | 1,311 | 1,335 | 1,311 | 1,330 | 5,500 |
| 2016/09/14 | 1,301 | 1,316 | 1,301 | 1,311 | 2,700 |
| 2016/09/13 | 1,308 | 1,310 | 1,303 | 1,309 | 3,000 |
| 2016/09/12 | 1,310 | 1,310 | 1,300 | 1,307 | 2,300 |
| 2016/09/09 | 1,305 | 1,310 | 1,296 | 1,310 | 2,700 |
| 2016/09/08 | 1,305 | 1,310 | 1,299 | 1,305 | 1,900 |
| 2016/09/07 | 1,305 | 1,305 | 1,292 | 1,292 | 2,600 |
| 2016/09/06 | 1,295 | 1,310 | 1,272 | 1,287 | 18,600 |
| 2016/09/05 | 1,284 | 1,300 | 1,283 | 1,290 | 3,000 |
| 2016/09/02 | 1,278 | 1,282 | 1,277 | 1,282 | 500 |
| 2016/09/01 | 1,283 | 1,283 | 1,278 | 1,278 | 900 |
| 2016/08/31 | 1,265 | 1,276 | 1,265 | 1,276 | 700 |
| 2016/08/30 | 1,253 | 1,265 | 1,253 | 1,265 | 4,700 |
| 2016/08/29 | 1,276 | 1,277 | 1,258 | 1,258 | 7,400 |
| 2016/08/26 | 1,285 | 1,285 | 1,266 | 1,275 | 2,600 |
| 2016/08/25 | 1,298 | 1,298 | 1,282 | 1,285 | 3,100 |
| 2016/08/24 | 1,305 | 1,305 | 1,285 | 1,285 | 2,200 |
| 2016/08/23 | 1,305 | 1,305 | 1,285 | 1,305 | 1,400 |
| 2016/08/22 | 1,280 | 1,305 | 1,280 | 1,305 | 1,500 |
| 2016/08/19 | 1,280 | 1,295 | 1,280 | 1,280 | 800 |
| 2016/08/18 | 1,281 | 1,299 | 1,281 | 1,285 | 1,600 |
| 2016/08/17 | 1,274 | 1,290 | 1,271 | 1,280 | 1,000 |
| 2016/08/16 | 1,260 | 1,273 | 1,260 | 1,261 | 1,400 |
| 2016/08/15 | 1,260 | 1,287 | 1,260 | 1,266 | 3,200 |
| 2016/08/12 | 1,287 | 1,295 | 1,265 | 1,277 | 800 |
| 2016/08/10 | 1,285 | 1,305 | 1,285 | 1,287 | 1,000 |
| 2016/08/09 | 1,254 | 1,299 | 1,254 | 1,295 | 11,100 |
| 2016/08/08 | 1,312 | 1,350 | 1,309 | 1,344 | 8,600 |
| 2016/08/05 | 1,319 | 1,319 | 1,302 | 1,302 | 500 |
| 2016/08/04 | 1,324 | 1,324 | 1,306 | 1,306 | 1,000 |
| 2016/08/03 | 1,290 | 1,310 | 1,290 | 1,310 | 800 |
| 2016/08/02 | 1,305 | 1,328 | 1,300 | 1,304 | 1,500 |
| 2016/08/01 | 1,300 | 1,300 | 1,291 | 1,292 | 800 |
| 2016/07/29 | 1,301 | 1,316 | 1,301 | 1,301 | 1,000 |
| 2016/07/28 | 1,307 | 1,315 | 1,306 | 1,315 | 500 |
| 2016/07/27 | 1,310 | 1,328 | 1,307 | 1,317 | 2,100 |
| 2016/07/26 | 1,285 | 1,320 | 1,285 | 1,305 | 1,200 |
| 2016/07/25 | 1,333 | 1,334 | 1,273 | 1,300 | 6,300 |
| 2016/07/22 | 1,300 | 1,319 | 1,291 | 1,314 | 2,100 |
| 2016/07/21 | 1,300 | 1,309 | 1,300 | 1,309 | 5,500 |
| 2016/07/20 | 1,305 | 1,305 | 1,301 | 1,304 | 1,100 |
| 2016/07/19 | 1,323 | 1,323 | 1,300 | 1,302 | 7,500 |
| 2016/07/15 | 1,250 | 1,319 | 1,250 | 1,293 | 11,500 |
| 2016/07/14 | 1,301 | 1,359 | 1,301 | 1,343 | 3,000 |
| 2016/07/13 | 1,303 | 1,319 | 1,294 | 1,305 | 2,200 |
| 2016/07/12 | 1,272 | 1,289 | 1,270 | 1,289 | 2,600 |
| 2016/07/11 | 1,300 | 1,315 | 1,290 | 1,296 | 1,100 |
| 2016/07/08 | 1,300 | 1,300 | 1,270 | 1,300 | 3,100 |
| 2016/07/07 | 1,308 | 1,309 | 1,298 | 1,298 | 500 |
| 2016/07/06 | 1,347 | 1,347 | 1,280 | 1,309 | 2,000 |
| 2016/07/05 | 1,360 | 1,361 | 1,314 | 1,347 | 4,000 |
| 2016/07/04 | 1,389 | 1,389 | 1,353 | 1,365 | 9,500 |
| 2016/07/01 | 1,223 | 1,476 | 1,150 | 1,397 | 50,600 |
| 2016/06/30 | 1,223 | 1,228 | 1,183 | 1,223 | 3,800 |
| 2016/06/29 | 1,125 | 1,170 | 1,120 | 1,133 | 7,300 |
| 2016/06/28 | 1,075 | 1,107 | 1,060 | 1,106 | 3,600 |
| 2016/06/27 | 1,079 | 1,130 | 1,040 | 1,080 | 9,000 |
| 2016/06/24 | 1,215 | 1,215 | 1,050 | 1,075 | 8,100 |
| 2016/06/23 | 1,226 | 1,228 | 1,210 | 1,215 | 1,300 |
| 2016/06/22 | 1,220 | 1,239 | 1,209 | 1,239 | 1,500 |
| 2016/06/21 | 1,224 | 1,253 | 1,217 | 1,221 | 1,300 |
| 2016/06/20 | 1,215 | 1,257 | 1,213 | 1,216 | 3,200 |
| 2016/06/17 | 1,240 | 1,261 | 1,220 | 1,220 | 3,300 |
| 2016/06/16 | 1,291 | 1,300 | 1,204 | 1,300 | 5,400 |
| 2016/06/15 | 1,271 | 1,305 | 1,253 | 1,305 | 4,500 |
| 2016/06/14 | 1,349 | 1,440 | 1,271 | 1,271 | 23,500 |
| 2016/06/13 | 1,347 | 1,375 | 1,323 | 1,323 | 4,300 |
| 2016/06/10 | 1,349 | 1,349 | 1,327 | 1,334 | 2,400 |
| 2016/06/09 | 1,346 | 1,358 | 1,322 | 1,334 | 8,200 |
| 2016/06/08 | 1,399 | 1,399 | 1,370 | 1,375 | 3,200 |
| 2016/06/07 | 1,329 | 1,372 | 1,329 | 1,360 | 3,300 |
| 2016/06/06 | 1,347 | 1,355 | 1,326 | 1,332 | 2,400 |
| 2016/06/03 | 1,364 | 1,400 | 1,340 | 1,346 | 16,800 |
| 2016/06/02 | 1,370 | 1,375 | 1,355 | 1,360 | 3,300 |
| 2016/06/01 | 1,390 | 1,409 | 1,380 | 1,386 | 2,400 |
| 2016/05/31 | 1,410 | 1,445 | 1,400 | 1,403 | 5,500 |
| 2016/05/30 | 1,401 | 1,417 | 1,355 | 1,409 | 2,600 |
| 2016/05/26 | 1,410 | 1,437 | 1,403 | 1,408 | 2,100 |
| 2016/05/25 | 1,440 | 1,440 | 1,410 | 1,410 | 1,300 |
| 2016/05/24 | 1,388 | 1,425 | 1,388 | 1,419 | 2,900 |
| 2016/05/23 | 1,376 | 1,395 | 1,357 | 1,375 | 2,200 |
| 2016/05/20 | 1,385 | 1,389 | 1,355 | 1,370 | 9,000 |
| 2016/05/19 | 1,390 | 1,395 | 1,386 | 1,390 | 800 |
| 2016/05/18 | 1,400 | 1,400 | 1,387 | 1,390 | 5,300 |
| 2016/05/17 | 1,414 | 1,414 | 1,404 | 1,405 | 5,000 |
| 2016/05/16 | 1,480 | 1,480 | 1,429 | 1,429 | 8,900 |
| 2016/05/13 | 1,512 | 1,512 | 1,495 | 1,495 | 2,600 |
| 2016/05/12 | 1,661 | 1,661 | 1,480 | 1,512 | 16,100 |
| 2016/05/11 | 1,490 | 1,525 | 1,470 | 1,471 | 7,000 |
| 2016/05/10 | 1,525 | 1,525 | 1,411 | 1,465 | 19,200 |
| 2016/05/09 | 1,611 | 1,624 | 1,608 | 1,615 | 2,900 |
| 2016/05/06 | 1,581 | 1,605 | 1,581 | 1,605 | 2,300 |
| 2016/05/02 | 1,541 | 1,578 | 1,541 | 1,578 | 2,300 |
| 2016/04/28 | 1,634 | 1,640 | 1,571 | 1,591 | 6,600 |
| 2016/04/27 | 1,606 | 1,613 | 1,605 | 1,610 | 1,000 |
| 2016/04/26 | 1,611 | 1,635 | 1,608 | 1,608 | 3,100 |
| 2016/04/25 | 1,660 | 1,660 | 1,600 | 1,604 | 3,300 |
| 2016/04/22 | 1,610 | 1,626 | 1,600 | 1,600 | 800 |
| 2016/04/21 | 1,600 | 1,620 | 1,593 | 1,612 | 2,000 |
| 2016/04/20 | 1,615 | 1,620 | 1,586 | 1,586 | 2,800 |
| 2016/04/19 | 1,619 | 1,619 | 1,585 | 1,585 | 1,700 |
| 2016/04/18 | 1,560 | 1,617 | 1,560 | 1,583 | 2,900 |
| 2016/04/15 | 1,582 | 1,600 | 1,582 | 1,600 | 1,100 |
| 2016/04/14 | 1,601 | 1,611 | 1,577 | 1,595 | 1,800 |
| 2016/04/13 | 1,575 | 1,576 | 1,575 | 1,575 | 700 |
| 2016/04/12 | 1,609 | 1,609 | 1,569 | 1,569 | 1,100 |
| 2016/04/11 | 1,580 | 1,598 | 1,521 | 1,597 | 1,500 |
| 2016/04/08 | 1,481 | 1,559 | 1,481 | 1,550 | 2,500 |
| 2016/04/07 | 1,497 | 1,499 | 1,485 | 1,488 | 1,200 |
| 2016/04/06 | 1,501 | 1,501 | 1,480 | 1,485 | 1,800 |
| 2016/04/05 | 1,545 | 1,565 | 1,501 | 1,501 | 4,200 |
| 2016/04/04 | 1,611 | 1,611 | 1,545 | 1,564 | 2,700 |
| 2016/04/01 | 1,628 | 1,628 | 1,582 | 1,628 | 2,400 |
| 2016/03/31 | 1,651 | 1,655 | 1,645 | 1,645 | 2,700 |
| 2016/03/30 | 1,681 | 1,703 | 1,661 | 1,661 | 7,600 |
| 2016/03/29 | 1,698 | 1,710 | 1,664 | 1,710 | 6,000 |
| 2016/03/28 | 1,781 | 1,784 | 1,725 | 1,752 | 4,100 |
| 2016/03/25 | 1,688 | 1,790 | 1,688 | 1,741 | 9,300 |
| 2016/03/24 | 1,687 | 1,720 | 1,687 | 1,702 | 4,200 |
| 2016/03/23 | 1,672 | 1,684 | 1,671 | 1,681 | 2,100 |
| 2016/03/22 | 1,663 | 1,677 | 1,657 | 1,665 | 5,500 |
| 2016/03/18 | 1,669 | 1,690 | 1,651 | 1,662 | 5,800 |
| 2016/03/17 | 1,721 | 1,749 | 1,660 | 1,669 | 6,200 |
| 2016/03/16 | 1,741 | 1,741 | 1,713 | 1,718 | 4,000 |
| 2016/03/15 | 1,795 | 1,800 | 1,705 | 1,759 | 8,800 |
| 2016/03/14 | 1,848 | 1,858 | 1,758 | 1,795 | 17,700 |
| 2016/03/11 | 1,632 | 1,970 | 1,632 | 1,849 | 70,900 |
| 2016/03/10 | 1,585 | 1,619 | 1,582 | 1,592 | 3,000 |
| 2016/03/09 | 1,576 | 1,607 | 1,576 | 1,582 | 1,300 |
| 2016/03/08 | 1,610 | 1,651 | 1,587 | 1,587 | 4,400 |
| 2016/03/07 | 1,599 | 1,605 | 1,590 | 1,590 | 2,400 |
| 2016/03/04 | 1,580 | 1,585 | 1,563 | 1,575 | 5,100 |
| 2016/03/03 | 1,571 | 1,583 | 1,555 | 1,564 | 4,300 |
| 2016/03/02 | 1,540 | 1,575 | 1,540 | 1,554 | 2,400 |
| 2016/03/01 | 1,530 | 1,550 | 1,525 | 1,529 | 1,100 |
| 2016/02/29 | 1,538 | 1,578 | 1,527 | 1,527 | 1,300 |
| 2016/02/26 | 1,525 | 1,532 | 1,525 | 1,526 | 600 |
| 2016/02/25 | 1,574 | 1,578 | 1,501 | 1,520 | 2,400 |
| 2016/02/24 | 1,550 | 1,560 | 1,520 | 1,530 | 1,800 |
| 2016/02/23 | 1,600 | 1,600 | 1,522 | 1,550 | 1,900 |
| 2016/02/22 | 1,520 | 1,551 | 1,515 | 1,549 | 2,900 |
| 2016/02/19 | 1,520 | 1,520 | 1,486 | 1,516 | 1,800 |
| 2016/02/18 | 1,600 | 1,600 | 1,560 | 1,560 | 800 |
| 2016/02/17 | 1,510 | 1,522 | 1,510 | 1,522 | 1,000 |
| 2016/02/16 | 1,487 | 1,573 | 1,487 | 1,569 | 2,600 |
| 2016/02/15 | 1,460 | 1,543 | 1,417 | 1,539 | 5,900 |
| 2016/02/12 | 1,430 | 1,460 | 1,385 | 1,413 | 8,800 |
| 2016/02/10 | 1,719 | 1,721 | 1,572 | 1,620 | 8,800 |
| 2016/02/09 | 1,730 | 1,759 | 1,685 | 1,719 | 5,000 |
| 2016/02/08 | 1,714 | 1,747 | 1,700 | 1,735 | 5,300 |
| 2016/02/05 | 1,750 | 1,755 | 1,710 | 1,714 | 5,400 |
| 2016/02/04 | 1,781 | 1,820 | 1,729 | 1,755 | 3,400 |
| 2016/02/03 | 1,803 | 1,823 | 1,792 | 1,805 | 3,000 |
| 2016/02/02 | 1,806 | 1,828 | 1,804 | 1,823 | 3,200 |
| 2016/02/01 | 1,840 | 1,855 | 1,801 | 1,809 | 2,900 |
| 2016/01/29 | 1,835 | 1,838 | 1,800 | 1,800 | 2,400 |
| 2016/01/28 | 1,816 | 1,835 | 1,804 | 1,810 | 3,200 |
| 2016/01/27 | 1,778 | 1,825 | 1,777 | 1,818 | 2,900 |
| 2016/01/26 | 1,788 | 1,807 | 1,771 | 1,778 | 1,600 |
| 2016/01/25 | 1,785 | 1,840 | 1,760 | 1,810 | 4,400 |
| 2016/01/22 | 1,730 | 1,789 | 1,716 | 1,785 | 10,400 |
| 2016/01/21 | 1,817 | 1,836 | 1,720 | 1,770 | 6,300 |
| 2016/01/20 | 1,860 | 1,860 | 1,800 | 1,817 | 3,800 |
| 2016/01/19 | 1,780 | 1,840 | 1,779 | 1,840 | 5,300 |
| 2016/01/18 | 1,750 | 1,825 | 1,700 | 1,773 | 11,500 |
| 2016/01/15 | 1,818 | 1,885 | 1,818 | 1,885 | 2,900 |
| 2016/01/14 | 1,809 | 1,849 | 1,802 | 1,839 | 5,000 |
| 2016/01/13 | 1,899 | 1,925 | 1,880 | 1,892 | 3,800 |
| 2016/01/12 | 1,950 | 1,991 | 1,734 | 1,939 | 10,900 |
| 2016/01/08 | 1,873 | 1,979 | 1,873 | 1,951 | 4,000 |
| 2016/01/07 | 1,890 | 1,970 | 1,890 | 1,900 | 2,500 |
| 2016/01/06 | 2,016 | 2,018 | 1,865 | 1,930 | 7,300 |
| 2016/01/05 | 1,982 | 2,050 | 1,978 | 2,016 | 3,600 |
| 2016/01/04 | 1,966 | 2,076 | 1,966 | 1,992 | 4,300 |