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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,800 | 3,850 | 3,790 | 3,790 | 50,800 |
| 2017/12/28 | 3,770 | 3,885 | 3,740 | 3,815 | 78,100 |
| 2017/12/27 | 3,675 | 3,745 | 3,650 | 3,745 | 27,300 |
| 2017/12/26 | 3,730 | 3,740 | 3,635 | 3,675 | 40,900 |
| 2017/12/25 | 3,800 | 3,820 | 3,725 | 3,730 | 33,300 |
| 2017/12/22 | 3,805 | 3,805 | 3,715 | 3,780 | 64,200 |
| 2017/12/21 | 3,635 | 3,810 | 3,635 | 3,795 | 136,300 |
| 2017/12/20 | 3,620 | 3,635 | 3,580 | 3,630 | 23,100 |
| 2017/12/19 | 3,640 | 3,650 | 3,570 | 3,575 | 32,800 |
| 2017/12/18 | 3,635 | 3,635 | 3,590 | 3,625 | 44,500 |
| 2017/12/15 | 3,580 | 3,600 | 3,555 | 3,565 | 21,200 |
| 2017/12/14 | 3,540 | 3,595 | 3,540 | 3,595 | 30,500 |
| 2017/12/13 | 3,570 | 3,575 | 3,525 | 3,535 | 52,900 |
| 2017/12/12 | 3,585 | 3,585 | 3,545 | 3,550 | 28,400 |
| 2017/12/11 | 3,620 | 3,635 | 3,545 | 3,550 | 36,500 |
| 2017/12/08 | 3,650 | 3,655 | 3,550 | 3,550 | 66,800 |
| 2017/12/07 | 3,565 | 3,695 | 3,540 | 3,650 | 140,500 |
| 2017/12/06 | 3,535 | 3,580 | 3,515 | 3,525 | 29,500 |
| 2017/12/05 | 3,560 | 3,575 | 3,520 | 3,530 | 26,000 |
| 2017/12/04 | 3,585 | 3,645 | 3,490 | 3,585 | 42,500 |
| 2017/12/01 | 3,680 | 3,680 | 3,580 | 3,585 | 32,600 |
| 2017/11/30 | 3,670 | 3,705 | 3,590 | 3,620 | 50,800 |
| 2017/11/29 | 3,780 | 3,785 | 3,640 | 3,660 | 72,000 |
| 2017/11/28 | 3,770 | 3,815 | 3,680 | 3,765 | 77,100 |
| 2017/11/27 | 3,980 | 3,985 | 3,815 | 3,820 | 59,800 |
| 2017/11/24 | 3,970 | 4,060 | 3,910 | 3,955 | 87,600 |
| 2017/11/22 | 4,105 | 4,120 | 3,860 | 3,900 | 311,700 |
| 2017/11/21 | 4,185 | 4,185 | 4,185 | 4,185 | 13,100 |
| 2017/11/20 | 4,690 | 4,885 | 4,675 | 4,885 | 48,600 |
| 2017/11/17 | 4,630 | 4,680 | 4,465 | 4,655 | 59,000 |
| 2017/11/16 | 4,430 | 4,660 | 4,375 | 4,560 | 120,000 |
| 2017/11/15 | 4,330 | 4,420 | 4,055 | 4,220 | 42,000 |
| 2017/11/14 | 4,405 | 4,420 | 4,280 | 4,385 | 13,700 |
| 2017/11/13 | 4,285 | 4,495 | 4,200 | 4,345 | 61,600 |
| 2017/11/10 | 3,960 | 4,285 | 3,850 | 4,285 | 85,600 |
| 2017/11/09 | 4,110 | 4,160 | 3,820 | 3,960 | 72,700 |
| 2017/11/08 | 3,930 | 4,130 | 3,930 | 4,130 | 75,800 |
| 2017/11/07 | 3,975 | 3,980 | 3,875 | 3,905 | 31,400 |
| 2017/11/06 | 3,715 | 3,920 | 3,700 | 3,910 | 40,600 |
| 2017/11/02 | 3,700 | 3,820 | 3,650 | 3,665 | 20,500 |
| 2017/11/01 | 3,660 | 3,740 | 3,625 | 3,700 | 31,600 |
| 2017/10/31 | 3,750 | 3,750 | 3,680 | 3,685 | 20,300 |
| 2017/10/30 | 3,790 | 3,805 | 3,715 | 3,750 | 21,200 |
| 2017/10/27 | 3,850 | 3,875 | 3,735 | 3,765 | 36,200 |
| 2017/10/26 | 4,020 | 4,020 | 3,770 | 3,795 | 107,100 |
| 2017/10/25 | 3,730 | 3,790 | 3,650 | 3,690 | 10,300 |
| 2017/10/24 | 3,710 | 3,730 | 3,655 | 3,720 | 5,300 |
| 2017/10/23 | 3,610 | 3,750 | 3,590 | 3,710 | 8,400 |
| 2017/10/20 | 3,625 | 3,630 | 3,525 | 3,615 | 10,600 |
| 2017/10/19 | 3,660 | 3,705 | 3,640 | 3,645 | 6,400 |
| 2017/10/18 | 3,675 | 3,745 | 3,610 | 3,640 | 12,600 |
| 2017/10/17 | 3,795 | 3,835 | 3,665 | 3,705 | 14,000 |
| 2017/10/16 | 3,870 | 3,870 | 3,770 | 3,795 | 9,700 |
| 2017/10/13 | 3,895 | 3,900 | 3,825 | 3,890 | 10,300 |
| 2017/10/12 | 3,825 | 3,900 | 3,775 | 3,875 | 11,100 |
| 2017/10/11 | 3,880 | 3,890 | 3,765 | 3,800 | 9,300 |
| 2017/10/10 | 3,890 | 3,935 | 3,785 | 3,830 | 11,500 |
| 2017/10/06 | 3,770 | 3,890 | 3,770 | 3,870 | 15,400 |
| 2017/10/05 | 3,900 | 3,985 | 3,715 | 3,780 | 37,500 |
| 2017/10/04 | 3,755 | 4,000 | 3,755 | 3,960 | 86,700 |
| 2017/10/03 | 3,650 | 3,750 | 3,650 | 3,745 | 50,600 |
| 2017/10/02 | 3,585 | 3,650 | 3,550 | 3,575 | 18,900 |
| 2017/09/29 | 3,490 | 3,570 | 3,480 | 3,570 | 12,600 |
| 2017/09/28 | 3,515 | 3,545 | 3,495 | 3,500 | 18,400 |
| 2017/09/27 | 3,595 | 3,600 | 3,510 | 3,560 | 7,000 |
| 2017/09/26 | 3,560 | 3,600 | 3,515 | 3,570 | 5,900 |
| 2017/09/25 | 3,520 | 3,640 | 3,505 | 3,560 | 17,000 |
| 2017/09/22 | 3,505 | 3,515 | 3,365 | 3,470 | 13,400 |
| 2017/09/21 | 3,615 | 3,615 | 3,465 | 3,465 | 19,200 |
| 2017/09/20 | 3,550 | 3,610 | 3,475 | 3,550 | 33,900 |
| 2017/09/19 | 3,480 | 3,580 | 3,480 | 3,540 | 24,000 |
| 2017/09/15 | 3,300 | 3,550 | 3,300 | 3,550 | 47,800 |
| 2017/09/14 | 3,160 | 3,315 | 3,160 | 3,315 | 24,800 |
| 2017/09/13 | 3,200 | 3,255 | 3,180 | 3,180 | 16,300 |
| 2017/09/12 | 3,150 | 3,195 | 3,150 | 3,190 | 8,400 |
| 2017/09/11 | 3,050 | 3,175 | 3,040 | 3,145 | 11,900 |
| 2017/09/08 | 3,035 | 3,060 | 2,998 | 3,015 | 4,200 |
| 2017/09/07 | 3,025 | 3,075 | 2,990 | 3,035 | 7,800 |
| 2017/09/06 | 2,843 | 3,020 | 2,836 | 3,015 | 14,300 |
| 2017/09/05 | 3,055 | 3,055 | 2,875 | 2,920 | 16,600 |
| 2017/09/04 | 3,095 | 3,095 | 3,020 | 3,040 | 7,300 |
| 2017/09/01 | 3,115 | 3,140 | 3,100 | 3,115 | 7,500 |
| 2017/08/31 | 3,160 | 3,170 | 3,120 | 3,135 | 8,900 |
| 2017/08/30 | 3,170 | 3,180 | 3,115 | 3,165 | 10,000 |
| 2017/08/29 | 3,130 | 3,190 | 3,130 | 3,180 | 8,000 |
| 2017/08/28 | 3,190 | 3,200 | 3,135 | 3,160 | 10,700 |
| 2017/08/25 | 3,215 | 3,245 | 3,175 | 3,195 | 5,000 |
| 2017/08/24 | 3,230 | 3,250 | 3,180 | 3,190 | 11,900 |
| 2017/08/23 | 3,345 | 3,350 | 3,245 | 3,270 | 16,900 |
| 2017/08/22 | 3,235 | 3,250 | 3,200 | 3,220 | 11,200 |
| 2017/08/21 | 3,160 | 3,230 | 3,105 | 3,190 | 12,700 |
| 2017/08/18 | 3,090 | 3,165 | 3,090 | 3,125 | 6,700 |
| 2017/08/17 | 3,245 | 3,245 | 3,160 | 3,160 | 5,100 |
| 2017/08/16 | 3,170 | 3,250 | 3,170 | 3,175 | 10,300 |
| 2017/08/15 | 3,225 | 3,250 | 3,120 | 3,205 | 10,800 |
| 2017/08/14 | 3,000 | 3,195 | 3,000 | 3,160 | 25,500 |
| 2017/08/10 | 3,415 | 3,415 | 3,200 | 3,200 | 23,600 |
| 2017/08/09 | 3,360 | 3,440 | 3,260 | 3,350 | 59,700 |
| 2017/08/08 | 3,600 | 3,695 | 3,570 | 3,625 | 51,900 |
| 2017/08/07 | 3,580 | 3,620 | 3,530 | 3,540 | 30,000 |
| 2017/08/04 | 3,305 | 3,550 | 3,280 | 3,530 | 54,300 |
| 2017/08/03 | 3,320 | 3,320 | 3,195 | 3,195 | 15,100 |
| 2017/08/02 | 3,150 | 3,260 | 3,150 | 3,255 | 5,200 |
| 2017/08/01 | 3,205 | 3,225 | 3,125 | 3,130 | 15,800 |
| 2017/07/31 | 3,205 | 3,270 | 3,200 | 3,220 | 6,000 |
| 2017/07/28 | 3,365 | 3,365 | 3,200 | 3,245 | 14,100 |
| 2017/07/27 | 3,380 | 3,380 | 3,300 | 3,320 | 9,100 |
| 2017/07/26 | 3,360 | 3,410 | 3,335 | 3,340 | 15,000 |
| 2017/07/25 | 3,255 | 3,330 | 3,225 | 3,330 | 8,800 |
| 2017/07/24 | 3,245 | 3,245 | 3,210 | 3,245 | 4,100 |
| 2017/07/21 | 3,210 | 3,255 | 3,180 | 3,220 | 6,500 |
| 2017/07/20 | 3,225 | 3,275 | 3,200 | 3,215 | 6,600 |
| 2017/07/19 | 3,220 | 3,255 | 3,215 | 3,240 | 2,500 |
| 2017/07/18 | 3,275 | 3,305 | 3,195 | 3,220 | 16,200 |
| 2017/07/14 | 3,285 | 3,375 | 3,260 | 3,305 | 13,400 |
| 2017/07/13 | 3,410 | 3,505 | 3,355 | 3,355 | 17,500 |
| 2017/07/12 | 3,235 | 3,390 | 3,235 | 3,390 | 10,200 |
| 2017/07/11 | 3,300 | 3,340 | 3,250 | 3,290 | 11,200 |
| 2017/07/10 | 3,360 | 3,370 | 3,290 | 3,300 | 8,200 |
| 2017/07/07 | 3,220 | 3,340 | 3,220 | 3,290 | 10,800 |
| 2017/07/06 | 3,215 | 3,305 | 3,200 | 3,230 | 7,000 |
| 2017/07/05 | 3,140 | 3,295 | 3,135 | 3,205 | 15,600 |
| 2017/07/04 | 3,330 | 3,340 | 3,150 | 3,175 | 24,500 |
| 2017/07/03 | 3,375 | 3,385 | 3,320 | 3,325 | 14,200 |
| 2017/06/30 | 3,315 | 3,395 | 3,310 | 3,390 | 17,500 |
| 2017/06/29 | 3,445 | 3,565 | 3,385 | 3,430 | 39,500 |
| 2017/06/28 | 3,500 | 3,885 | 3,500 | 3,515 | 249,700 |
| 2017/06/27 | 3,470 | 3,470 | 3,470 | 3,470 | 21,800 |
| 2017/06/26 | 2,950 | 3,020 | 2,911 | 2,966 | 18,500 |
| 2017/06/23 | 2,970 | 2,970 | 2,902 | 2,911 | 29,100 |
| 2017/06/22 | 2,990 | 3,045 | 2,976 | 2,978 | 16,400 |
| 2017/06/21 | 2,995 | 3,345 | 2,973 | 2,980 | 100,900 |
| 2017/06/20 | 2,933 | 3,020 | 2,930 | 3,000 | 24,500 |
| 2017/06/19 | 2,920 | 2,934 | 2,833 | 2,930 | 43,900 |
| 2017/06/16 | 3,080 | 3,100 | 2,825 | 2,920 | 154,700 |
| 2017/06/15 | 3,310 | 3,350 | 3,190 | 3,190 | 20,000 |
| 2017/06/14 | 3,370 | 3,420 | 3,290 | 3,300 | 26,500 |
| 2017/06/13 | 3,465 | 3,475 | 3,375 | 3,375 | 17,200 |
| 2017/06/12 | 3,655 | 3,655 | 3,430 | 3,500 | 17,500 |
| 2017/06/09 | 3,760 | 3,790 | 3,600 | 3,650 | 35,800 |
| 2017/06/08 | 3,560 | 3,700 | 3,535 | 3,685 | 35,000 |
| 2017/06/07 | 3,420 | 3,515 | 3,400 | 3,510 | 15,000 |
| 2017/06/06 | 3,465 | 3,560 | 3,335 | 3,500 | 33,000 |
| 2017/06/05 | 3,505 | 3,560 | 3,445 | 3,480 | 22,500 |
| 2017/06/02 | 3,585 | 3,700 | 3,435 | 3,500 | 50,400 |
| 2017/06/01 | 3,800 | 3,850 | 3,540 | 3,620 | 52,600 |
| 2017/05/31 | 3,580 | 3,740 | 3,550 | 3,720 | 17,700 |
| 2017/05/30 | 3,655 | 3,665 | 3,605 | 3,610 | 15,000 |
| 2017/05/29 | 3,770 | 3,870 | 3,700 | 3,700 | 41,200 |
| 2017/05/26 | 3,690 | 3,755 | 3,570 | 3,740 | 29,400 |
| 2017/05/25 | 3,755 | 3,790 | 3,670 | 3,690 | 28,400 |
| 2017/05/24 | 3,735 | 3,815 | 3,725 | 3,750 | 65,700 |
| 2017/05/23 | 3,755 | 3,765 | 3,585 | 3,635 | 54,100 |
| 2017/05/22 | 3,520 | 3,720 | 3,500 | 3,715 | 104,600 |
| 2017/05/19 | 3,290 | 3,500 | 3,280 | 3,500 | 84,000 |
| 2017/05/18 | 3,290 | 3,350 | 3,200 | 3,275 | 37,800 |
| 2017/05/17 | 3,310 | 3,450 | 3,305 | 3,385 | 49,700 |
| 2017/05/16 | 3,370 | 3,375 | 3,290 | 3,330 | 30,500 |
| 2017/05/15 | 3,390 | 3,450 | 3,160 | 3,405 | 60,600 |
| 2017/05/12 | 3,290 | 3,585 | 3,270 | 3,330 | 183,200 |
| 2017/05/11 | 3,140 | 3,300 | 3,085 | 3,235 | 60,500 |
| 2017/05/10 | 3,045 | 3,130 | 3,010 | 3,130 | 37,600 |
| 2017/05/09 | 2,999 | 3,080 | 2,982 | 3,000 | 24,100 |
| 2017/05/08 | 3,100 | 3,135 | 2,985 | 3,010 | 57,400 |
| 2017/05/02 | 2,831 | 3,225 | 2,750 | 2,926 | 185,600 |
| 2017/05/01 | 2,881 | 2,881 | 2,747 | 2,881 | 97,700 |
| 2017/04/28 | 2,385 | 2,428 | 2,380 | 2,381 | 9,000 |
| 2017/04/27 | 2,320 | 2,356 | 2,320 | 2,349 | 8,200 |
| 2017/04/26 | 2,251 | 2,320 | 2,249 | 2,319 | 9,800 |
| 2017/04/25 | 2,201 | 2,220 | 2,190 | 2,220 | 4,000 |
| 2017/04/24 | 2,245 | 2,245 | 2,201 | 2,201 | 5,800 |
| 2017/04/21 | 2,230 | 2,245 | 2,200 | 2,244 | 8,200 |
| 2017/04/20 | 2,168 | 2,220 | 2,120 | 2,210 | 12,200 |
| 2017/04/19 | 2,120 | 2,183 | 2,120 | 2,166 | 5,300 |
| 2017/04/18 | 2,101 | 2,145 | 2,091 | 2,145 | 8,500 |
| 2017/04/17 | 2,002 | 2,100 | 2,000 | 2,074 | 7,300 |
| 2017/04/14 | 2,028 | 2,053 | 2,000 | 2,015 | 11,800 |
| 2017/04/13 | 2,002 | 2,130 | 1,976 | 2,070 | 13,700 |
| 2017/04/12 | 2,112 | 2,147 | 2,055 | 2,061 | 19,300 |
| 2017/04/11 | 2,370 | 2,370 | 2,160 | 2,192 | 35,000 |
| 2017/04/10 | 2,257 | 2,454 | 2,257 | 2,346 | 56,900 |
| 2017/04/07 | 2,202 | 2,264 | 2,150 | 2,243 | 16,900 |
| 2017/04/06 | 2,270 | 2,290 | 2,160 | 2,211 | 14,100 |
| 2017/04/05 | 2,300 | 2,323 | 2,255 | 2,320 | 16,000 |
| 2017/04/04 | 2,448 | 2,548 | 2,210 | 2,250 | 37,200 |
| 2017/04/03 | 2,524 | 2,527 | 2,424 | 2,460 | 9,900 |
| 2017/03/31 | 2,488 | 2,520 | 2,450 | 2,498 | 13,100 |
| 2017/03/30 | 2,462 | 2,551 | 2,438 | 2,530 | 23,600 |
| 2017/03/29 | 2,368 | 2,722 | 2,368 | 2,525 | 80,100 |
| 2017/03/28 | 2,414 | 2,486 | 2,360 | 2,405 | 30,100 |
| 2017/03/27 | 2,570 | 2,579 | 2,430 | 2,464 | 42,200 |
| 2017/03/24 | 2,670 | 2,680 | 2,605 | 2,629 | 12,000 |
| 2017/03/23 | 2,641 | 2,740 | 2,620 | 2,620 | 26,700 |
| 2017/03/22 | 2,570 | 2,650 | 2,554 | 2,641 | 64,800 |
| 2017/03/21 | 2,804 | 2,839 | 2,656 | 2,699 | 103,000 |
| 2017/03/17 | 2,700 | 2,877 | 2,665 | 2,767 | 247,000 |
| 2017/03/16 | 2,480 | 2,787 | 2,477 | 2,785 | 234,900 |
| 2017/03/15 | 2,475 | 2,693 | 2,451 | 2,567 | 399,000 |
| 2017/03/14 | 2,160 | 2,461 | 2,160 | 2,326 | 193,800 |
| 2017/03/13 | 2,118 | 2,208 | 2,101 | 2,140 | 81,000 |
| 2017/03/10 | 2,181 | 2,367 | 2,100 | 2,123 | 270,300 |
| 2017/03/09 | 2,081 | 2,081 | 2,051 | 2,081 | 67,800 |
| 2017/03/08 | 1,678 | 1,681 | 1,640 | 1,681 | 19,700 |
| 2017/03/07 | 1,694 | 1,699 | 1,663 | 1,664 | 6,500 |
| 2017/03/06 | 1,693 | 1,698 | 1,647 | 1,657 | 16,000 |
| 2017/03/03 | 1,599 | 1,658 | 1,585 | 1,653 | 17,700 |
| 2017/03/02 | 1,605 | 1,609 | 1,598 | 1,601 | 3,000 |
| 2017/03/01 | 1,601 | 1,612 | 1,589 | 1,605 | 3,000 |
| 2017/02/28 | 1,600 | 1,609 | 1,600 | 1,601 | 600 |
| 2017/02/27 | 1,612 | 1,612 | 1,590 | 1,600 | 4,000 |
| 2017/02/24 | 1,619 | 1,619 | 1,578 | 1,612 | 7,800 |
| 2017/02/23 | 1,530 | 1,601 | 1,530 | 1,601 | 14,600 |
| 2017/02/22 | 1,560 | 1,560 | 1,540 | 1,540 | 8,000 |
| 2017/02/21 | 1,550 | 1,550 | 1,535 | 1,541 | 2,500 |
| 2017/02/20 | 1,545 | 1,545 | 1,524 | 1,535 | 1,400 |
| 2017/02/17 | 1,542 | 1,543 | 1,523 | 1,536 | 6,700 |
| 2017/02/16 | 1,569 | 1,575 | 1,540 | 1,540 | 9,700 |
| 2017/02/15 | 1,526 | 1,569 | 1,524 | 1,550 | 5,400 |
| 2017/02/14 | 1,495 | 1,527 | 1,495 | 1,516 | 5,100 |
| 2017/02/13 | 1,482 | 1,494 | 1,482 | 1,489 | 2,400 |
| 2017/02/10 | 1,483 | 1,499 | 1,481 | 1,481 | 2,200 |
| 2017/02/09 | 1,500 | 1,500 | 1,470 | 1,487 | 9,900 |
| 2017/02/08 | 1,507 | 1,532 | 1,480 | 1,532 | 7,700 |
| 2017/02/07 | 1,455 | 1,489 | 1,455 | 1,480 | 3,200 |
| 2017/02/06 | 1,455 | 1,499 | 1,455 | 1,456 | 2,600 |
| 2017/02/03 | 1,499 | 1,499 | 1,448 | 1,479 | 2,800 |
| 2017/02/02 | 1,480 | 1,505 | 1,475 | 1,499 | 1,100 |
| 2017/02/01 | 1,495 | 1,509 | 1,470 | 1,479 | 3,100 |
| 2017/01/31 | 1,481 | 1,510 | 1,465 | 1,465 | 7,400 |
| 2017/01/30 | 1,420 | 1,484 | 1,420 | 1,474 | 5,200 |
| 2017/01/27 | 1,431 | 1,433 | 1,431 | 1,431 | 1,700 |
| 2017/01/26 | 1,450 | 1,450 | 1,431 | 1,431 | 4,300 |
| 2017/01/25 | 1,443 | 1,444 | 1,417 | 1,422 | 2,800 |
| 2017/01/24 | 1,415 | 1,441 | 1,415 | 1,428 | 500 |
| 2017/01/23 | 1,427 | 1,427 | 1,427 | 1,427 | 100 |
| 2017/01/20 | 1,427 | 1,442 | 1,412 | 1,427 | 400 |
| 2017/01/19 | 1,442 | 1,442 | 1,410 | 1,410 | 2,100 |
| 2017/01/18 | 1,444 | 1,444 | 1,417 | 1,442 | 700 |
| 2017/01/17 | 1,420 | 1,449 | 1,420 | 1,444 | 800 |
| 2017/01/16 | 1,434 | 1,468 | 1,420 | 1,434 | 4,200 |
| 2017/01/13 | 1,449 | 1,449 | 1,427 | 1,434 | 3,000 |
| 2017/01/12 | 1,405 | 1,424 | 1,380 | 1,420 | 3,500 |
| 2017/01/11 | 1,457 | 1,457 | 1,412 | 1,420 | 8,000 |
| 2017/01/10 | 1,476 | 1,509 | 1,418 | 1,427 | 7,700 |
| 2017/01/06 | 1,417 | 1,418 | 1,403 | 1,417 | 3,600 |
| 2017/01/05 | 1,395 | 1,417 | 1,395 | 1,395 | 2,200 |
| 2017/01/04 | 1,386 | 1,424 | 1,386 | 1,395 | 3,300 |