シンメンテホールディングス(6086)の株価時系列情報
シンメンテホールディングス(6086)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 |
---|---|---|---|---|---|
2014/12/30 | 1,010 | 1,025 | 1,002 | 1,007 | 3,000 |
2014/12/29 | 1,028 | 1,028 | 1,001 | 1,002 | 3,400 |
2014/12/26 | 999 | 1,004 | 999 | 1,004 | 1,900 |
2014/12/25 | 998 | 999 | 983 | 983 | 8,500 |
2014/12/24 | 1,004 | 1,004 | 993 | 1,000 | 60,900 |
2014/12/22 | 1,011 | 1,018 | 1,003 | 1,007 | 4,300 |
2014/12/19 | 1,011 | 1,020 | 1,002 | 1,016 | 6,800 |
2014/12/18 | 1,041 | 1,041 | 1,014 | 1,014 | 3,700 |
2014/12/17 | 1,018 | 1,025 | 1,011 | 1,011 | 4,500 |
2014/12/16 | 1,022 | 1,046 | 1,016 | 1,030 | 3,300 |
2014/12/15 | 1,050 | 1,064 | 1,050 | 1,051 | 2,200 |
2014/12/12 | 1,054 | 1,064 | 1,050 | 1,050 | 3,700 |
2014/12/11 | 1,010 | 1,050 | 1,010 | 1,050 | 5,500 |
2014/12/10 | 1,015 | 1,049 | 1,015 | 1,021 | 3,800 |
2014/12/09 | 1,061 | 1,066 | 1,033 | 1,035 | 2,700 |
2014/12/08 | 1,049 | 1,085 | 1,048 | 1,061 | 20,700 |
2014/12/05 | 1,011 | 1,019 | 1,003 | 1,019 | 2,300 |
2014/12/04 | 1,027 | 1,027 | 1,010 | 1,010 | 3,800 |
2014/12/03 | 1,026 | 1,026 | 1,020 | 1,020 | 3,100 |
2014/12/02 | 1,035 | 1,037 | 1,018 | 1,037 | 3,700 |
2014/12/01 | 1,044 | 1,053 | 1,038 | 1,038 | 3,700 |
2014/11/28 | 1,049 | 1,049 | 1,019 | 1,021 | 2,800 |
2014/11/27 | 1,040 | 1,048 | 1,033 | 1,038 | 5,200 |
2014/11/26 | 1,051 | 1,051 | 1,013 | 1,015 | 11,600 |
2014/11/25 | 1,021 | 1,065 | 1,021 | 1,051 | 5,500 |
2014/11/21 | 1,002 | 1,027 | 1,002 | 1,010 | 4,800 |
2014/11/20 | 1,020 | 1,020 | 1,001 | 1,020 | 3,300 |
2014/11/19 | 1,029 | 1,029 | 1,007 | 1,019 | 2,500 |
2014/11/18 | 1,006 | 1,043 | 1,006 | 1,017 | 3,400 |
2014/11/17 | 1,024 | 1,031 | 990 | 1,005 | 10,400 |
2014/11/14 | 1,050 | 1,069 | 999 | 1,069 | 13,100 |
2014/11/13 | 1,100 | 1,100 | 1,011 | 1,069 | 9,700 |
2014/11/12 | 1,129 | 1,140 | 1,105 | 1,105 | 7,800 |
2014/11/11 | 1,150 | 1,166 | 1,134 | 1,145 | 5,700 |
2014/11/10 | 1,140 | 1,150 | 1,120 | 1,145 | 6,200 |
2014/11/07 | 1,113 | 1,150 | 1,110 | 1,121 | 11,900 |
2014/11/06 | 1,130 | 1,130 | 1,101 | 1,102 | 5,800 |
2014/11/05 | 1,055 | 1,147 | 1,050 | 1,130 | 16,700 |
2014/11/04 | 1,035 | 1,092 | 1,010 | 1,085 | 11,200 |
2014/10/31 | 970 | 1,016 | 970 | 1,015 | 9,100 |
2014/10/30 | 990 | 1,000 | 970 | 994 | 9,000 |
2014/10/29 | 990 | 1,000 | 970 | 980 | 8,400 |
2014/10/28 | 982 | 1,000 | 982 | 990 | 7,200 |
2014/10/27 | 1,005 | 1,009 | 991 | 991 | 8,500 |
2014/10/24 | 1,060 | 1,060 | 1,005 | 1,014 | 5,000 |
2014/10/23 | 1,020 | 1,080 | 1,013 | 1,060 | 5,600 |
2014/10/22 | 970 | 1,025 | 970 | 1,017 | 13,800 |
2014/10/21 | 980 | 984 | 955 | 965 | 7,600 |
2014/10/20 | 985 | 1,000 | 966 | 978 | 21,900 |
2014/10/17 | 1,000 | 1,012 | 985 | 985 | 9,700 |
2014/10/16 | 1,041 | 1,042 | 971 | 1,000 | 36,300 |
2014/10/15 | 1,180 | 1,190 | 1,030 | 1,092 | 41,000 |
2014/10/14 | 1,235 | 1,270 | 1,220 | 1,270 | 9,700 |
2014/10/10 | 1,226 | 1,275 | 1,217 | 1,265 | 9,200 |
2014/10/09 | 1,281 | 1,281 | 1,226 | 1,250 | 9,400 |
2014/10/08 | 1,202 | 1,260 | 1,202 | 1,232 | 3,300 |
2014/10/07 | 1,258 | 1,258 | 1,229 | 1,232 | 2,500 |
2014/10/06 | 1,277 | 1,277 | 1,242 | 1,258 | 3,500 |
2014/10/03 | 1,206 | 1,246 | 1,206 | 1,237 | 2,800 |
2014/10/02 | 1,200 | 1,225 | 1,188 | 1,200 | 7,300 |
2014/10/01 | 1,288 | 1,288 | 1,220 | 1,220 | 9,500 |
2014/09/30 | 1,225 | 1,295 | 1,221 | 1,289 | 11,400 |
2014/09/29 | 1,266 | 1,279 | 1,238 | 1,242 | 9,200 |
2014/09/26 | 1,255 | 1,274 | 1,251 | 1,273 | 7,800 |
2014/09/25 | 1,271 | 1,297 | 1,269 | 1,283 | 7,100 |
2014/09/24 | 1,335 | 1,335 | 1,250 | 1,270 | 18,100 |
2014/09/22 | 1,310 | 1,390 | 1,299 | 1,340 | 45,300 |
2014/09/19 | 1,198 | 1,266 | 1,184 | 1,250 | 23,000 |
2014/09/18 | 1,168 | 1,200 | 1,160 | 1,177 | 12,000 |
2014/09/17 | 1,151 | 1,168 | 1,151 | 1,168 | 1,700 |
2014/09/16 | 1,160 | 1,160 | 1,144 | 1,158 | 4,400 |
2014/09/12 | 1,165 | 1,166 | 1,144 | 1,144 | 6,500 |
2014/09/11 | 1,148 | 1,160 | 1,148 | 1,159 | 8,500 |
2014/09/10 | 1,192 | 1,192 | 1,147 | 1,157 | 7,000 |
2014/09/09 | 1,180 | 1,185 | 1,170 | 1,185 | 2,800 |
2014/09/08 | 1,160 | 1,180 | 1,160 | 1,175 | 3,600 |
2014/09/05 | 1,156 | 1,180 | 1,156 | 1,161 | 2,800 |
2014/09/04 | 1,150 | 1,166 | 1,150 | 1,161 | 3,800 |
2014/09/03 | 1,147 | 1,180 | 1,147 | 1,166 | 6,900 |
2014/09/02 | 1,155 | 1,155 | 1,145 | 1,149 | 3,800 |
2014/09/01 | 1,147 | 1,157 | 1,145 | 1,150 | 6,200 |
2014/08/29 | 1,151 | 1,167 | 1,146 | 1,149 | 5,400 |
2014/08/28 | 1,160 | 1,164 | 1,150 | 1,160 | 6,100 |
2014/08/27 | 1,186 | 1,188 | 1,150 | 1,161 | 9,500 |
2014/08/26 | 1,165 | 1,205 | 1,165 | 1,185 | 7,100 |
2014/08/25 | 1,175 | 1,180 | 1,160 | 1,164 | 5,000 |
2014/08/22 | 1,156 | 1,180 | 1,156 | 1,175 | 6,400 |
2014/08/21 | 1,155 | 1,170 | 1,155 | 1,160 | 5,600 |
2014/08/20 | 1,155 | 1,171 | 1,150 | 1,163 | 5,100 |
2014/08/19 | 1,155 | 1,173 | 1,150 | 1,160 | 6,100 |
2014/08/18 | 1,190 | 1,190 | 1,146 | 1,149 | 8,000 |
2014/08/15 | 1,171 | 1,197 | 1,153 | 1,190 | 11,900 |
2014/08/14 | 1,158 | 1,188 | 1,120 | 1,188 | 12,900 |
2014/08/13 | 1,098 | 1,160 | 1,098 | 1,160 | 10,400 |
2014/08/12 | 1,084 | 1,099 | 1,084 | 1,095 | 16,500 |
2014/08/11 | 1,090 | 1,118 | 1,082 | 1,084 | 29,400 |
2014/08/08 | 1,120 | 1,120 | 1,077 | 1,092 | 46,600 |
2014/08/07 | 1,198 | 1,214 | 1,133 | 1,150 | 15,800 |
2014/08/06 | 1,204 | 1,209 | 1,198 | 1,198 | 8,300 |
2014/08/05 | 1,213 | 1,235 | 1,203 | 1,204 | 12,400 |
2014/08/04 | 1,203 | 1,232 | 1,203 | 1,215 | 12,700 |
2014/08/01 | 1,280 | 1,280 | 1,210 | 1,210 | 33,500 |
2014/07/31 | 1,320 | 1,320 | 1,281 | 1,283 | 7,200 |
2014/07/30 | 1,324 | 1,325 | 1,278 | 1,283 | 16,300 |
2014/07/29 | 1,245 | 1,314 | 1,245 | 1,301 | 24,200 |
2014/07/28 | 1,233 | 1,254 | 1,229 | 1,234 | 19,800 |
2014/07/25 | 1,231 | 1,239 | 1,229 | 1,232 | 8,900 |
2014/07/24 | 1,240 | 1,248 | 1,220 | 1,235 | 11,500 |
2014/07/23 | 1,265 | 1,267 | 1,230 | 1,239 | 11,700 |
2014/07/22 | 1,285 | 1,285 | 1,251 | 1,254 | 21,800 |
2014/07/18 | 1,262 | 1,298 | 1,251 | 1,289 | 21,300 |
2014/07/17 | 1,368 | 1,372 | 1,240 | 1,265 | 67,200 |
2014/07/16 | 1,430 | 1,439 | 1,391 | 1,396 | 10,300 |
2014/07/15 | 1,490 | 1,490 | 1,430 | 1,439 | 4,600 |
2014/07/14 | 1,451 | 1,467 | 1,401 | 1,453 | 19,200 |
2014/07/11 | 1,520 | 1,520 | 1,468 | 1,508 | 7,000 |
2014/07/10 | 1,550 | 1,559 | 1,520 | 1,525 | 4,200 |
2014/07/09 | 1,500 | 1,570 | 1,500 | 1,544 | 8,700 |
2014/07/08 | 1,578 | 1,578 | 1,511 | 1,515 | 6,800 |
2014/07/07 | 1,561 | 1,562 | 1,532 | 1,559 | 3,300 |
2014/07/04 | 1,540 | 1,590 | 1,540 | 1,561 | 6,600 |
2014/07/03 | 1,599 | 1,599 | 1,542 | 1,570 | 7,700 |
2014/07/02 | 1,531 | 1,586 | 1,531 | 1,560 | 11,900 |
2014/07/01 | 1,517 | 1,532 | 1,517 | 1,518 | 1,400 |
2014/06/30 | 1,425 | 1,524 | 1,425 | 1,500 | 5,400 |
2014/06/27 | 1,450 | 1,500 | 1,350 | 1,421 | 15,000 |
2014/06/26 | 1,501 | 1,501 | 1,471 | 1,471 | 10,300 |
2014/06/25 | 1,531 | 1,540 | 1,451 | 1,532 | 22,100 |
2014/06/24 | 1,589 | 1,625 | 1,570 | 1,570 | 20,400 |
2014/06/23 | 1,528 | 1,635 | 1,528 | 1,629 | 36,800 |
2014/06/20 | 1,500 | 1,530 | 1,477 | 1,498 | 30,600 |
2014/06/19 | 1,430 | 1,530 | 1,430 | 1,492 | 27,800 |
2014/06/18 | 1,440 | 1,473 | 1,397 | 1,427 | 33,900 |
2014/06/17 | 1,305 | 1,421 | 1,305 | 1,421 | 55,300 |
2014/06/16 | 1,268 | 1,330 | 1,253 | 1,275 | 15,600 |
2014/06/13 | 1,236 | 1,270 | 1,211 | 1,270 | 8,000 |
2014/06/12 | 1,240 | 1,270 | 1,211 | 1,241 | 9,700 |
2014/06/11 | 1,230 | 1,240 | 1,190 | 1,230 | 15,100 |
2014/06/10 | 1,290 | 1,290 | 1,190 | 1,223 | 20,100 |
2014/06/09 | 1,224 | 1,350 | 1,224 | 1,254 | 43,300 |
2014/06/06 | 1,122 | 1,190 | 1,122 | 1,181 | 11,200 |
2014/06/05 | 1,142 | 1,148 | 1,120 | 1,120 | 6,100 |
2014/06/04 | 1,155 | 1,169 | 1,132 | 1,141 | 8,800 |
2014/06/03 | 1,148 | 1,155 | 1,124 | 1,155 | 11,100 |
2014/06/02 | 1,086 | 1,125 | 1,086 | 1,124 | 5,400 |
2014/05/30 | 1,116 | 1,130 | 1,070 | 1,080 | 10,600 |
2014/05/29 | 1,110 | 1,116 | 1,082 | 1,116 | 7,700 |
2014/05/28 | 1,138 | 1,138 | 1,108 | 1,115 | 3,400 |
2014/05/27 | 1,105 | 1,119 | 1,090 | 1,108 | 5,900 |
2014/05/26 | 1,054 | 1,097 | 1,054 | 1,085 | 3,300 |
2014/05/23 | 1,061 | 1,066 | 1,022 | 1,053 | 4,000 |
2014/05/22 | 1,030 | 1,072 | 1,030 | 1,035 | 3,500 |
2014/05/21 | 1,099 | 1,099 | 1,010 | 1,014 | 13,500 |
2014/05/20 | 1,102 | 1,115 | 1,070 | 1,099 | 7,400 |
2014/05/19 | 1,093 | 1,149 | 1,092 | 1,102 | 15,300 |
2014/05/16 | 1,170 | 1,175 | 1,115 | 1,115 | 16,300 |
2014/05/15 | 1,132 | 1,195 | 1,130 | 1,176 | 14,000 |
2014/05/14 | 1,125 | 1,165 | 1,102 | 1,161 | 8,900 |
2014/05/13 | 1,101 | 1,170 | 1,085 | 1,133 | 15,200 |
2014/05/12 | 1,179 | 1,179 | 1,060 | 1,071 | 22,700 |
2014/05/09 | 1,045 | 1,190 | 1,036 | 1,150 | 46,600 |
2014/05/08 | 1,020 | 1,046 | 1,018 | 1,046 | 12,600 |
2014/05/07 | 1,018 | 1,030 | 1,007 | 1,023 | 4,500 |
2014/05/02 | 1,024 | 1,027 | 1,002 | 1,004 | 5,700 |
2014/05/01 | 993 | 1,030 | 993 | 1,030 | 7,400 |
2014/04/30 | 1,001 | 1,008 | 993 | 993 | 7,000 |
2014/04/28 | 1,004 | 1,013 | 996 | 999 | 7,700 |
2014/04/25 | 1,009 | 1,025 | 1,001 | 1,020 | 7,600 |
2014/04/24 | 1,020 | 1,028 | 1,000 | 1,001 | 12,700 |
2014/04/23 | 1,010 | 1,014 | 1,000 | 1,011 | 13,800 |
2014/04/22 | 1,050 | 1,069 | 1,000 | 1,008 | 16,500 |
2014/04/21 | 1,100 | 1,105 | 1,050 | 1,076 | 15,000 |
2014/04/18 | 1,000 | 1,100 | 1,000 | 1,084 | 35,000 |
2014/04/17 | 1,014 | 1,028 | 990 | 995 | 34,800 |
2014/04/16 | 998 | 1,036 | 995 | 999 | 33,200 |
2014/04/15 | 1,111 | 1,111 | 999 | 1,001 | 57,800 |
2014/04/14 | 1,183 | 1,195 | 1,118 | 1,130 | 40,200 |
2014/04/11 | 1,215 | 1,300 | 1,163 | 1,243 | 58,900 |
2014/04/10 | 1,400 | 1,555 | 1,305 | 1,354 | 321,700 |
2014/04/09 | 1,210 | 1,347 | 1,200 | 1,335 | 174,300 |
2014/04/08 | 984 | 1,174 | 983 | 1,120 | 72,900 |
2014/04/07 | 1,018 | 1,018 | 991 | 1,001 | 10,000 |
2014/04/04 | 1,040 | 1,051 | 990 | 1,013 | 16,300 |
2014/04/03 | 1,057 | 1,087 | 1,052 | 1,060 | 8,500 |
2014/04/02 | 1,040 | 1,060 | 1,020 | 1,056 | 17,500 |
2014/04/01 | 998 | 1,049 | 997 | 1,038 | 11,500 |
2014/03/31 | 1,023 | 1,035 | 992 | 993 | 32,600 |
2014/03/28 | 980 | 1,060 | 960 | 989 | 14,200 |
2014/03/27 | 950 | 980 | 940 | 975 | 9,600 |
2014/03/26 | 985 | 999 | 948 | 964 | 9,800 |
2014/03/25 | 1,026 | 1,033 | 950 | 972 | 15,800 |
2014/03/24 | 1,048 | 1,065 | 1,006 | 1,006 | 6,800 |
2014/03/20 | 1,165 | 1,165 | 1,013 | 1,048 | 25,800 |
2014/03/19 | 1,193 | 1,193 | 1,149 | 1,176 | 6,500 |
2014/03/18 | 1,183 | 1,187 | 1,172 | 1,186 | 1,200 |
2014/03/17 | 1,196 | 1,196 | 1,150 | 1,166 | 9,700 |
2014/03/14 | 1,192 | 1,200 | 1,150 | 1,172 | 11,500 |
2014/03/13 | 1,199 | 1,215 | 1,165 | 1,192 | 8,200 |
2014/03/12 | 1,175 | 1,197 | 1,161 | 1,169 | 5,700 |
2014/03/11 | 1,205 | 1,224 | 1,199 | 1,201 | 6,500 |
2014/03/10 | 1,228 | 1,239 | 1,175 | 1,196 | 8,900 |
2014/03/07 | 1,183 | 1,198 | 1,160 | 1,175 | 14,200 |
2014/03/06 | 1,120 | 1,177 | 1,120 | 1,153 | 9,200 |
2014/03/05 | 1,127 | 1,135 | 1,098 | 1,108 | 4,200 |
2014/03/04 | 1,086 | 1,119 | 1,062 | 1,082 | 11,700 |
2014/03/03 | 1,150 | 1,150 | 1,082 | 1,110 | 8,400 |
2014/02/28 | 1,170 | 1,170 | 1,100 | 1,120 | 10,800 |
2014/02/27 | 1,171 | 1,171 | 1,141 | 1,141 | 5,400 |
2014/02/26 | 1,240 | 1,240 | 1,151 | 1,171 | 9,800 |
2014/02/25 | 1,234 | 1,258 | 1,233 | 1,240 | 3,700 |
2014/02/24 | 1,231 | 1,259 | 1,224 | 1,231 | 5,000 |
2014/02/21 | 1,226 | 1,238 | 1,204 | 1,229 | 4,600 |
2014/02/20 | 1,285 | 1,297 | 1,200 | 1,215 | 15,800 |
2014/02/19 | 1,225 | 1,350 | 1,225 | 1,267 | 22,800 |
2014/02/18 | 1,259 | 1,259 | 1,207 | 1,225 | 9,400 |
2014/02/17 | 1,241 | 1,277 | 1,220 | 1,235 | 7,500 |
2014/02/14 | 1,202 | 1,247 | 1,160 | 1,241 | 7,400 |
2014/02/13 | 1,250 | 1,259 | 1,175 | 1,199 | 9,100 |
2014/02/12 | 1,242 | 1,298 | 1,235 | 1,264 | 22,700 |
2014/02/10 | 1,232 | 1,249 | 1,217 | 1,230 | 9,800 |
2014/02/07 | 1,280 | 1,342 | 1,212 | 1,244 | 21,700 |
2014/02/06 | 1,239 | 1,308 | 1,184 | 1,250 | 22,900 |
2014/02/05 | 1,198 | 1,239 | 1,080 | 1,210 | 58,300 |
2014/02/04 | 1,121 | 1,174 | 1,051 | 1,052 | 53,800 |
2014/02/03 | 1,432 | 1,432 | 1,300 | 1,300 | 43,400 |
2014/01/31 | 1,685 | 1,715 | 1,438 | 1,521 | 56,800 |
2014/01/30 | 1,703 | 1,740 | 1,650 | 1,670 | 20,900 |
2014/01/29 | 1,757 | 1,761 | 1,725 | 1,755 | 10,700 |
2014/01/28 | 1,718 | 1,796 | 1,718 | 1,746 | 17,400 |
2014/01/27 | 1,710 | 1,760 | 1,690 | 1,734 | 36,800 |
2014/01/24 | 1,766 | 1,814 | 1,750 | 1,770 | 38,500 |
2014/01/23 | 1,835 | 1,914 | 1,813 | 1,825 | 51,400 |
2014/01/22 | 1,797 | 1,840 | 1,780 | 1,820 | 32,300 |
2014/01/21 | 1,765 | 1,800 | 1,756 | 1,779 | 23,600 |
2014/01/20 | 1,755 | 1,781 | 1,754 | 1,760 | 26,100 |
2014/01/17 | 1,778 | 1,781 | 1,717 | 1,754 | 38,600 |
2014/01/16 | 1,828 | 1,831 | 1,743 | 1,750 | 39,000 |
2014/01/15 | 1,807 | 1,860 | 1,782 | 1,791 | 37,400 |
2014/01/14 | 1,766 | 1,979 | 1,760 | 1,847 | 62,900 |
2014/01/10 | 1,823 | 1,855 | 1,800 | 1,805 | 21,100 |
2014/01/09 | 1,889 | 2,036 | 1,820 | 1,855 | 111,600 |
2014/01/08 | 1,780 | 1,943 | 1,751 | 1,831 | 88,200 |
2014/01/07 | 1,838 | 1,838 | 1,735 | 1,776 | 59,100 |
2014/01/06 | 1,931 | 1,934 | 1,815 | 1,835 | 68,300 |