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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,361 | 1,398 | 1,361 | 1,385 | 24,600 |
| 2022/12/29 | 1,381 | 1,381 | 1,321 | 1,361 | 11,400 |
| 2022/12/28 | 1,390 | 1,399 | 1,336 | 1,351 | 11,900 |
| 2022/12/27 | 1,389 | 1,397 | 1,357 | 1,391 | 9,900 |
| 2022/12/26 | 1,370 | 1,393 | 1,343 | 1,370 | 11,000 |
| 2022/12/23 | 1,286 | 1,425 | 1,286 | 1,385 | 114,000 |
| 2022/12/22 | 1,338 | 1,369 | 1,286 | 1,286 | 13,000 |
| 2022/12/21 | 1,270 | 1,327 | 1,263 | 1,327 | 23,200 |
| 2022/12/20 | 1,337 | 1,337 | 1,258 | 1,300 | 15,600 |
| 2022/12/19 | 1,301 | 1,337 | 1,280 | 1,311 | 10,700 |
| 2022/12/16 | 1,338 | 1,354 | 1,300 | 1,321 | 13,500 |
| 2022/12/15 | 1,313 | 1,346 | 1,301 | 1,345 | 15,700 |
| 2022/12/14 | 1,307 | 1,313 | 1,274 | 1,300 | 10,800 |
| 2022/12/13 | 1,248 | 1,315 | 1,248 | 1,307 | 20,800 |
| 2022/12/12 | 1,239 | 1,247 | 1,232 | 1,247 | 2,700 |
| 2022/12/09 | 1,263 | 1,263 | 1,233 | 1,248 | 8,700 |
| 2022/12/08 | 1,248 | 1,250 | 1,210 | 1,236 | 12,900 |
| 2022/12/07 | 1,236 | 1,250 | 1,234 | 1,248 | 5,300 |
| 2022/12/06 | 1,246 | 1,280 | 1,238 | 1,246 | 13,900 |
| 2022/12/05 | 1,288 | 1,289 | 1,250 | 1,251 | 14,700 |
| 2022/12/02 | 1,306 | 1,306 | 1,272 | 1,287 | 10,700 |
| 2022/12/01 | 1,295 | 1,306 | 1,267 | 1,306 | 24,000 |
| 2022/11/30 | 1,292 | 1,292 | 1,258 | 1,287 | 16,700 |
| 2022/11/29 | 1,275 | 1,292 | 1,250 | 1,292 | 12,000 |
| 2022/11/28 | 1,304 | 1,305 | 1,271 | 1,279 | 14,300 |
| 2022/11/25 | 1,327 | 1,331 | 1,296 | 1,299 | 27,400 |
| 2022/11/24 | 1,367 | 1,371 | 1,312 | 1,343 | 47,000 |
| 2022/11/22 | 1,260 | 1,442 | 1,260 | 1,427 | 186,700 |
| 2022/11/21 | 1,268 | 1,268 | 1,233 | 1,233 | 11,100 |
| 2022/11/18 | 1,227 | 1,279 | 1,220 | 1,276 | 19,500 |
| 2022/11/17 | 1,199 | 1,283 | 1,188 | 1,242 | 42,700 |
| 2022/11/16 | 1,181 | 1,223 | 1,161 | 1,190 | 10,800 |
| 2022/11/15 | 1,177 | 1,200 | 1,161 | 1,187 | 14,600 |
| 2022/11/14 | 1,208 | 1,231 | 1,188 | 1,190 | 20,000 |
| 2022/11/11 | 1,262 | 1,262 | 1,202 | 1,208 | 34,200 |
| 2022/11/10 | 1,231 | 1,232 | 1,197 | 1,202 | 18,900 |
| 2022/11/09 | 1,250 | 1,263 | 1,226 | 1,239 | 6,200 |
| 2022/11/08 | 1,296 | 1,300 | 1,244 | 1,244 | 17,400 |
| 2022/11/07 | 1,242 | 1,278 | 1,236 | 1,278 | 20,500 |
| 2022/11/04 | 1,187 | 1,227 | 1,186 | 1,218 | 16,500 |
| 2022/11/02 | 1,215 | 1,218 | 1,195 | 1,207 | 13,500 |
| 2022/11/01 | 1,264 | 1,278 | 1,216 | 1,219 | 18,000 |
| 2022/10/31 | 1,305 | 1,334 | 1,268 | 1,279 | 20,200 |
| 2022/10/28 | 1,312 | 1,347 | 1,312 | 1,335 | 5,000 |
| 2022/10/27 | 1,316 | 1,330 | 1,312 | 1,326 | 4,800 |
| 2022/10/26 | 1,334 | 1,349 | 1,326 | 1,326 | 5,600 |
| 2022/10/25 | 1,330 | 1,333 | 1,282 | 1,333 | 11,700 |
| 2022/10/24 | 1,362 | 1,367 | 1,324 | 1,330 | 13,000 |
| 2022/10/21 | 1,388 | 1,400 | 1,353 | 1,358 | 10,700 |
| 2022/10/20 | 1,421 | 1,425 | 1,383 | 1,418 | 9,600 |
| 2022/10/19 | 1,418 | 1,441 | 1,411 | 1,441 | 10,600 |
| 2022/10/18 | 1,438 | 1,448 | 1,395 | 1,448 | 7,500 |
| 2022/10/17 | 1,410 | 1,438 | 1,370 | 1,438 | 15,300 |
| 2022/10/14 | 1,325 | 1,436 | 1,311 | 1,436 | 27,100 |
| 2022/10/13 | 1,345 | 1,345 | 1,297 | 1,325 | 5,600 |
| 2022/10/12 | 1,260 | 1,349 | 1,258 | 1,349 | 55,900 |
| 2022/10/11 | 1,305 | 1,332 | 1,260 | 1,260 | 9,000 |
| 2022/10/07 | 1,293 | 1,333 | 1,293 | 1,309 | 8,300 |
| 2022/10/06 | 1,348 | 1,348 | 1,317 | 1,323 | 3,900 |
| 2022/10/05 | 1,306 | 1,348 | 1,299 | 1,348 | 10,800 |
| 2022/10/04 | 1,335 | 1,339 | 1,270 | 1,310 | 6,300 |
| 2022/10/03 | 1,332 | 1,354 | 1,310 | 1,317 | 7,300 |
| 2022/09/30 | 1,342 | 1,370 | 1,333 | 1,333 | 6,400 |
| 2022/09/29 | 1,348 | 1,356 | 1,330 | 1,342 | 5,500 |
| 2022/09/28 | 1,349 | 1,368 | 1,329 | 1,348 | 11,100 |
| 2022/09/27 | 1,356 | 1,359 | 1,340 | 1,349 | 3,600 |
| 2022/09/26 | 1,369 | 1,370 | 1,330 | 1,335 | 13,100 |
| 2022/09/22 | 1,350 | 1,375 | 1,339 | 1,369 | 10,800 |
| 2022/09/21 | 1,349 | 1,371 | 1,335 | 1,350 | 8,300 |
| 2022/09/20 | 1,380 | 1,400 | 1,332 | 1,350 | 19,500 |
| 2022/09/16 | 1,350 | 1,386 | 1,338 | 1,350 | 6,900 |
| 2022/09/15 | 1,385 | 1,391 | 1,350 | 1,350 | 20,200 |
| 2022/09/14 | 1,353 | 1,365 | 1,330 | 1,355 | 9,100 |
| 2022/09/13 | 1,361 | 1,388 | 1,361 | 1,375 | 15,900 |
| 2022/09/12 | 1,389 | 1,406 | 1,385 | 1,391 | 21,200 |
| 2022/09/09 | 1,388 | 1,415 | 1,370 | 1,389 | 23,300 |
| 2022/09/08 | 1,372 | 1,372 | 1,343 | 1,368 | 7,800 |
| 2022/09/07 | 1,353 | 1,372 | 1,335 | 1,372 | 8,500 |
| 2022/09/06 | 1,351 | 1,371 | 1,340 | 1,369 | 10,800 |
| 2022/09/05 | 1,342 | 1,377 | 1,338 | 1,338 | 6,300 |
| 2022/09/02 | 1,341 | 1,370 | 1,313 | 1,360 | 26,900 |
| 2022/09/01 | 1,354 | 1,365 | 1,332 | 1,349 | 22,400 |
| 2022/08/31 | 1,350 | 1,384 | 1,342 | 1,384 | 13,900 |
| 2022/08/30 | 1,350 | 1,363 | 1,345 | 1,360 | 13,900 |
| 2022/08/29 | 1,323 | 1,370 | 1,320 | 1,350 | 17,400 |
| 2022/08/26 | 1,372 | 1,372 | 1,320 | 1,350 | 19,300 |
| 2022/08/25 | 1,341 | 1,372 | 1,340 | 1,372 | 10,800 |
| 2022/08/24 | 1,371 | 1,381 | 1,347 | 1,351 | 10,700 |
| 2022/08/23 | 1,335 | 1,377 | 1,328 | 1,371 | 17,100 |
| 2022/08/22 | 1,350 | 1,364 | 1,333 | 1,350 | 8,600 |
| 2022/08/19 | 1,320 | 1,368 | 1,320 | 1,362 | 17,300 |
| 2022/08/18 | 1,306 | 1,337 | 1,303 | 1,320 | 14,700 |
| 2022/08/17 | 1,347 | 1,351 | 1,310 | 1,312 | 10,900 |
| 2022/08/16 | 1,385 | 1,385 | 1,328 | 1,347 | 5,300 |
| 2022/08/15 | 1,340 | 1,389 | 1,322 | 1,365 | 18,800 |
| 2022/08/12 | 1,340 | 1,363 | 1,310 | 1,310 | 15,700 |
| 2022/08/10 | 1,321 | 1,359 | 1,298 | 1,340 | 22,000 |
| 2022/08/09 | 1,304 | 1,321 | 1,286 | 1,321 | 12,900 |
| 2022/08/08 | 1,265 | 1,321 | 1,254 | 1,300 | 20,600 |
| 2022/08/05 | 1,274 | 1,299 | 1,251 | 1,261 | 11,200 |
| 2022/08/04 | 1,260 | 1,313 | 1,256 | 1,313 | 21,700 |
| 2022/08/03 | 1,250 | 1,257 | 1,240 | 1,250 | 7,500 |
| 2022/08/02 | 1,210 | 1,257 | 1,180 | 1,245 | 42,500 |
| 2022/08/01 | 1,186 | 1,210 | 1,179 | 1,210 | 3,600 |
| 2022/07/29 | 1,208 | 1,208 | 1,160 | 1,173 | 6,200 |
| 2022/07/28 | 1,184 | 1,209 | 1,166 | 1,182 | 19,900 |
| 2022/07/27 | 1,189 | 1,189 | 1,153 | 1,170 | 12,300 |
| 2022/07/26 | 1,207 | 1,207 | 1,178 | 1,189 | 9,600 |
| 2022/07/25 | 1,258 | 1,258 | 1,209 | 1,209 | 6,000 |
| 2022/07/22 | 1,181 | 1,234 | 1,181 | 1,228 | 11,600 |
| 2022/07/21 | 1,167 | 1,234 | 1,133 | 1,156 | 23,200 |
| 2022/07/20 | 1,117 | 1,159 | 1,110 | 1,151 | 8,500 |
| 2022/07/19 | 1,118 | 1,154 | 1,116 | 1,117 | 11,900 |
| 2022/07/15 | 1,086 | 1,120 | 1,071 | 1,118 | 21,100 |
| 2022/07/14 | 1,072 | 1,165 | 1,068 | 1,106 | 22,600 |
| 2022/07/13 | 1,100 | 1,106 | 1,072 | 1,072 | 15,700 |
| 2022/07/12 | 1,149 | 1,162 | 1,107 | 1,107 | 12,600 |
| 2022/07/11 | 1,159 | 1,165 | 1,112 | 1,126 | 19,700 |
| 2022/07/08 | 1,176 | 1,180 | 1,158 | 1,158 | 11,100 |
| 2022/07/07 | 1,162 | 1,218 | 1,162 | 1,167 | 9,200 |
| 2022/07/06 | 1,197 | 1,226 | 1,162 | 1,162 | 9,900 |
| 2022/07/05 | 1,148 | 1,177 | 1,148 | 1,177 | 3,900 |
| 2022/07/04 | 1,160 | 1,175 | 1,135 | 1,148 | 3,300 |
| 2022/07/01 | 1,166 | 1,176 | 1,124 | 1,160 | 12,300 |
| 2022/06/30 | 1,189 | 1,189 | 1,150 | 1,157 | 9,000 |
| 2022/06/29 | 1,172 | 1,202 | 1,161 | 1,161 | 9,000 |
| 2022/06/28 | 1,188 | 1,197 | 1,166 | 1,182 | 12,900 |
| 2022/06/27 | 1,247 | 1,247 | 1,192 | 1,218 | 7,800 |
| 2022/06/24 | 1,218 | 1,249 | 1,156 | 1,213 | 16,700 |
| 2022/06/23 | 1,152 | 1,218 | 1,147 | 1,218 | 15,100 |
| 2022/06/22 | 1,244 | 1,244 | 1,160 | 1,182 | 10,200 |
| 2022/06/21 | 1,177 | 1,227 | 1,160 | 1,201 | 9,500 |
| 2022/06/20 | 1,249 | 1,249 | 1,144 | 1,177 | 16,600 |
| 2022/06/17 | 1,181 | 1,218 | 1,163 | 1,193 | 9,000 |
| 2022/06/16 | 1,268 | 1,279 | 1,203 | 1,203 | 12,400 |
| 2022/06/15 | 1,278 | 1,278 | 1,228 | 1,238 | 5,600 |
| 2022/06/14 | 1,203 | 1,259 | 1,189 | 1,259 | 12,900 |
| 2022/06/13 | 1,207 | 1,248 | 1,207 | 1,217 | 24,200 |
| 2022/06/10 | 1,201 | 1,314 | 1,186 | 1,261 | 57,300 |
| 2022/06/09 | 1,167 | 1,241 | 1,161 | 1,210 | 29,700 |
| 2022/06/08 | 1,176 | 1,176 | 1,140 | 1,141 | 4,800 |
| 2022/06/07 | 1,173 | 1,175 | 1,141 | 1,154 | 5,800 |
| 2022/06/06 | 1,168 | 1,180 | 1,135 | 1,170 | 7,200 |
| 2022/06/03 | 1,177 | 1,190 | 1,167 | 1,182 | 6,700 |
| 2022/06/02 | 1,170 | 1,183 | 1,148 | 1,183 | 7,200 |
| 2022/06/01 | 1,175 | 1,199 | 1,169 | 1,173 | 5,100 |
| 2022/05/31 | 1,160 | 1,174 | 1,148 | 1,174 | 7,400 |
| 2022/05/30 | 1,156 | 1,169 | 1,130 | 1,168 | 20,500 |
| 2022/05/27 | 1,142 | 1,154 | 1,096 | 1,096 | 9,600 |
| 2022/05/26 | 1,095 | 1,144 | 1,095 | 1,129 | 7,600 |
| 2022/05/25 | 1,140 | 1,140 | 1,105 | 1,122 | 4,500 |
| 2022/05/24 | 1,153 | 1,170 | 1,141 | 1,143 | 13,700 |
| 2022/05/23 | 1,144 | 1,184 | 1,139 | 1,173 | 26,100 |
| 2022/05/20 | 1,080 | 1,144 | 1,058 | 1,143 | 63,300 |
| 2022/05/19 | 1,092 | 1,118 | 1,068 | 1,080 | 56,400 |
| 2022/05/18 | 1,122 | 1,138 | 1,091 | 1,128 | 29,700 |
| 2022/05/17 | 1,082 | 1,126 | 1,082 | 1,113 | 31,600 |
| 2022/05/16 | 1,088 | 1,107 | 1,070 | 1,082 | 41,300 |
| 2022/05/13 | 1,055 | 1,116 | 1,032 | 1,099 | 114,800 |
| 2022/05/12 | 1,060 | 1,090 | 1,034 | 1,048 | 96,600 |
| 2022/05/11 | 1,072 | 1,116 | 1,029 | 1,060 | 161,900 |
| 2022/05/10 | 1,005 | 1,049 | 1,001 | 1,049 | 70,300 |
| 2022/05/09 | 1,056 | 1,065 | 1,000 | 1,005 | 56,000 |
| 2022/05/06 | 1,053 | 1,099 | 1,038 | 1,086 | 90,000 |
| 2022/05/02 | 1,052 | 1,097 | 1,051 | 1,082 | 64,600 |
| 2022/04/28 | 1,026 | 1,085 | 1,006 | 1,052 | 69,700 |
| 2022/04/27 | 981 | 1,020 | 973 | 998 | 18,600 |
| 2022/04/26 | 1,018 | 1,018 | 984 | 994 | 30,300 |
| 2022/04/25 | 1,032 | 1,032 | 975 | 1,018 | 37,300 |
| 2022/04/22 | 1,078 | 1,099 | 1,041 | 1,062 | 49,000 |
| 2022/04/21 | 1,051 | 1,096 | 1,051 | 1,094 | 33,200 |
| 2022/04/20 | 1,073 | 1,108 | 1,040 | 1,057 | 34,400 |
| 2022/04/19 | 1,040 | 1,117 | 1,040 | 1,073 | 48,400 |
| 2022/04/18 | 1,040 | 1,057 | 1,008 | 1,040 | 24,000 |
| 2022/04/15 | 1,071 | 1,071 | 1,016 | 1,058 | 19,200 |
| 2022/04/14 | 1,103 | 1,136 | 1,070 | 1,071 | 43,700 |
| 2022/04/13 | 1,089 | 1,118 | 1,079 | 1,109 | 18,500 |
| 2022/04/12 | 1,136 | 1,137 | 1,067 | 1,083 | 21,900 |
| 2022/04/11 | 1,128 | 1,154 | 1,114 | 1,122 | 25,700 |
| 2022/04/08 | 1,151 | 1,165 | 1,126 | 1,127 | 24,200 |
| 2022/04/07 | 1,145 | 1,145 | 1,121 | 1,128 | 9,800 |
| 2022/04/06 | 1,144 | 1,160 | 1,130 | 1,145 | 20,700 |
| 2022/04/05 | 1,159 | 1,183 | 1,131 | 1,163 | 35,900 |
| 2022/04/04 | 1,117 | 1,158 | 1,117 | 1,158 | 22,100 |
| 2022/04/01 | 1,152 | 1,152 | 1,099 | 1,117 | 30,900 |
| 2022/03/31 | 1,134 | 1,159 | 1,130 | 1,152 | 15,500 |
| 2022/03/30 | 1,156 | 1,183 | 1,122 | 1,134 | 30,300 |
| 2022/03/29 | 1,115 | 1,184 | 1,115 | 1,156 | 67,400 |
| 2022/03/28 | 1,091 | 1,122 | 1,071 | 1,107 | 25,100 |
| 2022/03/25 | 1,088 | 1,133 | 1,087 | 1,102 | 26,500 |
| 2022/03/24 | 1,066 | 1,103 | 1,066 | 1,088 | 21,100 |
| 2022/03/23 | 1,053 | 1,109 | 1,053 | 1,088 | 36,900 |
| 2022/03/22 | 1,078 | 1,087 | 1,040 | 1,040 | 35,400 |
| 2022/03/18 | 1,038 | 1,091 | 1,032 | 1,072 | 27,000 |
| 2022/03/17 | 1,061 | 1,080 | 1,012 | 1,018 | 46,500 |
| 2022/03/16 | 982 | 1,038 | 975 | 1,034 | 46,800 |
| 2022/03/15 | 978 | 978 | 945 | 955 | 20,100 |
| 2022/03/14 | 955 | 978 | 932 | 978 | 50,000 |
| 2022/03/11 | 923 | 951 | 920 | 946 | 30,500 |
| 2022/03/10 | 892 | 923 | 892 | 921 | 14,800 |
| 2022/03/09 | 880 | 899 | 860 | 880 | 36,300 |
| 2022/03/08 | 902 | 918 | 862 | 880 | 30,500 |
| 2022/03/07 | 920 | 945 | 912 | 929 | 61,300 |
| 2022/03/04 | 899 | 907 | 872 | 890 | 30,900 |
| 2022/03/03 | 902 | 925 | 892 | 901 | 39,900 |
| 2022/03/02 | 895 | 900 | 871 | 890 | 39,100 |
| 2022/03/01 | 920 | 930 | 909 | 910 | 43,000 |
| 2022/02/28 | 898 | 932 | 879 | 909 | 50,600 |
| 2022/02/25 | 863 | 907 | 861 | 898 | 56,900 |
| 2022/02/24 | 868 | 870 | 844 | 863 | 48,200 |
| 2022/02/22 | 862 | 894 | 858 | 881 | 36,600 |
| 2022/02/21 | 898 | 898 | 866 | 869 | 30,000 |
| 2022/02/18 | 917 | 917 | 887 | 901 | 27,000 |
| 2022/02/17 | 939 | 951 | 912 | 927 | 43,300 |
| 2022/02/16 | 927 | 965 | 923 | 954 | 51,000 |
| 2022/02/15 | 950 | 960 | 907 | 912 | 38,300 |
| 2022/02/14 | 972 | 972 | 937 | 938 | 35,400 |
| 2022/02/10 | 988 | 1,006 | 968 | 974 | 25,900 |
| 2022/02/09 | 960 | 992 | 950 | 988 | 30,900 |
| 2022/02/08 | 953 | 966 | 941 | 946 | 38,300 |
| 2022/02/07 | 994 | 1,005 | 956 | 978 | 32,700 |
| 2022/02/04 | 999 | 1,000 | 966 | 993 | 36,800 |
| 2022/02/03 | 1,011 | 1,044 | 969 | 1,044 | 47,800 |
| 2022/02/02 | 1,012 | 1,041 | 1,004 | 1,041 | 29,600 |
| 2022/02/01 | 1,013 | 1,032 | 987 | 996 | 54,900 |
| 2022/01/31 | 931 | 1,049 | 931 | 1,014 | 110,100 |
| 2022/01/28 | 970 | 972 | 913 | 916 | 56,500 |
| 2022/01/27 | 1,022 | 1,023 | 954 | 973 | 57,400 |
| 2022/01/26 | 996 | 1,034 | 996 | 1,016 | 21,100 |
| 2022/01/25 | 1,025 | 1,057 | 995 | 1,003 | 34,700 |
| 2022/01/24 | 1,031 | 1,044 | 1,000 | 1,029 | 41,200 |
| 2022/01/21 | 1,019 | 1,034 | 996 | 1,019 | 38,300 |
| 2022/01/20 | 1,060 | 1,060 | 1,003 | 1,019 | 66,200 |
| 2022/01/19 | 1,080 | 1,090 | 1,025 | 1,035 | 87,600 |
| 2022/01/18 | 1,053 | 1,122 | 1,026 | 1,082 | 103,500 |
| 2022/01/17 | 1,080 | 1,117 | 1,020 | 1,083 | 231,800 |
| 2022/01/14 | 1,229 | 1,311 | 1,186 | 1,288 | 135,600 |
| 2022/01/13 | 1,295 | 1,295 | 1,223 | 1,236 | 71,800 |
| 2022/01/12 | 1,286 | 1,346 | 1,257 | 1,296 | 114,000 |
| 2022/01/11 | 1,239 | 1,352 | 1,239 | 1,316 | 68,100 |
| 2022/01/07 | 1,268 | 1,318 | 1,221 | 1,267 | 31,600 |
| 2022/01/06 | 1,251 | 1,311 | 1,251 | 1,261 | 44,700 |
| 2022/01/05 | 1,294 | 1,294 | 1,243 | 1,281 | 61,900 |
| 2022/01/04 | 1,325 | 1,339 | 1,304 | 1,304 | 37,900 |