シンクレイヤ(1724)の株価時系列情報
シンクレイヤ(1724)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 |
|---|---|---|---|---|---|
| 2003/12/26 | 493 | 493 | 493 | 493 | 3,000 |
| 2003/12/25 | 465 | 470 | 465 | 470 | 3,000 |
| 2003/12/24 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/12/22 | 489 | 489 | 489 | 489 | 2,000 |
| 2003/12/18 | 499 | 499 | 490 | 490 | 2,000 |
| 2003/12/16 | 519 | 519 | 519 | 519 | 1,000 |
| 2003/12/15 | 519 | 519 | 519 | 519 | 11,000 |
| 2003/12/11 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/12/09 | 495 | 495 | 495 | 495 | 2,000 |
| 2003/12/05 | 510 | 510 | 500 | 500 | 3,000 |
| 2003/12/04 | 520 | 520 | 510 | 510 | 4,000 |
| 2003/12/03 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/12/01 | 543 | 543 | 543 | 543 | 1,000 |
| 2003/11/28 | 530 | 540 | 530 | 540 | 5,000 |
| 2003/11/27 | 525 | 530 | 525 | 530 | 2,000 |
| 2003/11/25 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/11/20 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/11/19 | 520 | 520 | 520 | 520 | 7,000 |
| 2003/11/18 | 520 | 520 | 520 | 520 | 11,000 |
| 2003/11/17 | 529 | 529 | 525 | 525 | 3,000 |
| 2003/11/12 | 530 | 530 | 530 | 530 | 8,000 |
| 2003/11/11 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/11/10 | 530 | 530 | 530 | 530 | 4,000 |
| 2003/11/07 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/11/06 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/11/04 | 543 | 543 | 529 | 529 | 3,000 |
| 2003/10/31 | 528 | 528 | 528 | 528 | 1,000 |
| 2003/10/30 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/10/29 | 564 | 564 | 564 | 564 | 6,000 |
| 2003/10/28 | 540 | 567 | 540 | 564 | 9,000 |
| 2003/10/27 | 520 | 535 | 520 | 535 | 5,000 |
| 2003/10/24 | 530 | 530 | 520 | 520 | 4,000 |
| 2003/10/23 | 533 | 533 | 530 | 530 | 8,000 |
| 2003/10/22 | 531 | 531 | 530 | 531 | 6,000 |
| 2003/10/21 | 545 | 545 | 531 | 531 | 3,000 |
| 2003/10/20 | 535 | 535 | 530 | 530 | 7,000 |
| 2003/10/17 | 532 | 532 | 530 | 530 | 8,000 |
| 2003/10/16 | 531 | 550 | 531 | 532 | 4,000 |
| 2003/10/15 | 535 | 538 | 521 | 521 | 23,000 |
| 2003/10/14 | 520 | 540 | 520 | 535 | 71,000 |
| 2003/10/10 | 600 | 600 | 595 | 595 | 5,000 |
| 2003/10/09 | 600 | 600 | 595 | 600 | 8,000 |
| 2003/10/08 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/10/07 | 600 | 605 | 597 | 600 | 4,000 |
| 2003/10/06 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/10/03 | 609 | 609 | 593 | 593 | 6,000 |
| 2003/10/02 | 595 | 600 | 593 | 600 | 7,000 |
| 2003/10/01 | 600 | 600 | 595 | 600 | 8,000 |
| 2003/09/30 | 609 | 609 | 601 | 605 | 10,000 |
| 2003/09/29 | 610 | 610 | 610 | 610 | 6,000 |
| 2003/09/26 | 590 | 610 | 590 | 610 | 8,000 |
| 2003/09/25 | 601 | 601 | 585 | 585 | 4,000 |
| 2003/09/24 | 620 | 630 | 601 | 601 | 21,000 |
| 2003/09/22 | 603 | 630 | 603 | 620 | 17,000 |
| 2003/09/19 | 611 | 616 | 599 | 600 | 25,000 |
| 2003/09/18 | 601 | 611 | 599 | 601 | 19,000 |
| 2003/09/17 | 603 | 603 | 600 | 600 | 14,000 |
| 2003/09/16 | 601 | 610 | 601 | 603 | 7,000 |
| 2003/09/12 | 610 | 613 | 600 | 600 | 10,000 |
| 2003/09/11 | 600 | 610 | 600 | 610 | 6,000 |
| 2003/09/10 | 610 | 610 | 600 | 600 | 7,000 |
| 2003/09/09 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/09/08 | 600 | 610 | 600 | 610 | 8,000 |
| 2003/09/05 | 600 | 600 | 595 | 600 | 5,000 |
| 2003/09/04 | 596 | 596 | 585 | 585 | 11,000 |
| 2003/09/03 | 605 | 605 | 600 | 600 | 4,000 |
| 2003/09/02 | 620 | 620 | 605 | 615 | 8,000 |
| 2003/09/01 | 611 | 625 | 605 | 615 | 10,000 |
| 2003/08/29 | 601 | 621 | 601 | 610 | 3,000 |
| 2003/08/28 | 610 | 610 | 595 | 600 | 12,000 |
| 2003/08/27 | 645 | 645 | 610 | 610 | 9,000 |
| 2003/08/26 | 650 | 689 | 645 | 645 | 57,000 |
| 2003/08/25 | 605 | 660 | 600 | 645 | 70,000 |
| 2003/08/22 | 581 | 584 | 570 | 575 | 24,000 |
| 2003/08/21 | 622 | 622 | 600 | 600 | 16,000 |
| 2003/08/20 | 581 | 635 | 581 | 620 | 72,000 |
| 2003/08/19 | 590 | 600 | 590 | 590 | 11,000 |
| 2003/08/18 | 590 | 590 | 590 | 590 | 5,000 |
| 2003/08/15 | 590 | 600 | 590 | 590 | 3,000 |
| 2003/08/14 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/08/13 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/08/12 | 609 | 620 | 601 | 610 | 8,000 |
| 2003/08/11 | 580 | 580 | 580 | 580 | 5,000 |
| 2003/08/08 | 554 | 554 | 554 | 554 | 1,000 |
| 2003/08/07 | 553 | 553 | 553 | 553 | 1,000 |
| 2003/08/06 | 552 | 552 | 552 | 552 | 1,000 |
| 2003/08/01 | 579 | 579 | 579 | 579 | 1,000 |
| 2003/07/30 | 555 | 582 | 555 | 582 | 8,000 |
| 2003/07/29 | 566 | 566 | 555 | 555 | 15,000 |
| 2003/07/28 | 565 | 566 | 565 | 566 | 4,000 |
| 2003/07/24 | 570 | 572 | 551 | 551 | 37,000 |
| 2003/07/23 | 575 | 575 | 575 | 575 | 2,000 |
| 2003/07/22 | 575 | 575 | 570 | 570 | 8,000 |
| 2003/07/18 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/07/17 | 571 | 572 | 570 | 570 | 5,000 |
| 2003/07/16 | 582 | 582 | 572 | 572 | 6,000 |
| 2003/07/15 | 582 | 582 | 580 | 580 | 6,000 |
| 2003/07/14 | 600 | 600 | 599 | 600 | 9,000 |
| 2003/07/11 | 585 | 600 | 585 | 600 | 11,000 |
| 2003/07/10 | 575 | 585 | 575 | 585 | 8,000 |
| 2003/07/09 | 578 | 578 | 575 | 575 | 2,000 |
| 2003/07/08 | 570 | 575 | 570 | 575 | 8,000 |
| 2003/07/07 | 582 | 583 | 582 | 583 | 2,000 |
| 2003/07/04 | 580 | 580 | 572 | 572 | 4,000 |
| 2003/07/03 | 580 | 590 | 580 | 581 | 9,000 |
| 2003/07/02 | 576 | 576 | 570 | 570 | 59,000 |
| 2003/07/01 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/06/30 | 590 | 590 | 570 | 589 | 11,000 |
| 2003/06/27 | 576 | 590 | 576 | 590 | 6,000 |
| 2003/06/26 | 575 | 585 | 575 | 575 | 9,000 |
| 2003/06/25 | 581 | 581 | 573 | 573 | 3,000 |
| 2003/06/24 | 580 | 598 | 580 | 598 | 3,000 |
| 2003/06/20 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/06/19 | 581 | 600 | 581 | 600 | 3,000 |
| 2003/06/18 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/06/17 | 595 | 610 | 583 | 598 | 6,000 |
| 2003/06/16 | 590 | 590 | 585 | 585 | 4,000 |
| 2003/06/13 | 590 | 600 | 590 | 592 | 5,000 |
| 2003/06/12 | 605 | 605 | 595 | 595 | 4,000 |
| 2003/06/11 | 630 | 630 | 600 | 605 | 10,000 |
| 2003/06/10 | 610 | 630 | 610 | 630 | 6,000 |
| 2003/06/09 | 615 | 615 | 610 | 610 | 4,000 |
| 2003/06/06 | 620 | 635 | 615 | 630 | 9,000 |
| 2003/06/05 | 620 | 620 | 620 | 620 | 4,000 |
| 2003/06/04 | 625 | 645 | 615 | 645 | 10,000 |
| 2003/06/03 | 645 | 645 | 630 | 635 | 21,000 |
| 2003/06/02 | 640 | 650 | 630 | 645 | 27,000 |
| 2003/05/30 | 622 | 640 | 620 | 630 | 41,000 |
| 2003/05/29 | 608 | 608 | 595 | 600 | 6,000 |
| 2003/05/28 | 607 | 640 | 607 | 628 | 15,000 |
| 2003/05/27 | 625 | 625 | 585 | 608 | 40,000 |
| 2003/05/26 | 629 | 649 | 589 | 640 | 153,000 |
| 2003/05/23 | 626 | 700 | 626 | 689 | 210,000 |
| 2003/05/22 | 610 | 640 | 608 | 620 | 77,000 |
| 2003/05/21 | 561 | 610 | 561 | 610 | 65,000 |
| 2003/05/20 | 575 | 575 | 556 | 558 | 9,000 |
| 2003/05/19 | 565 | 575 | 565 | 575 | 2,000 |
| 2003/05/16 | 570 | 585 | 570 | 585 | 8,000 |
| 2003/05/15 | 590 | 590 | 563 | 563 | 9,000 |
| 2003/05/14 | 590 | 590 | 580 | 590 | 10,000 |
| 2003/05/13 | 600 | 600 | 581 | 581 | 28,000 |
| 2003/05/12 | 561 | 615 | 560 | 598 | 37,000 |
| 2003/05/09 | 549 | 589 | 549 | 563 | 27,000 |
| 2003/05/08 | 549 | 560 | 537 | 540 | 17,000 |
| 2003/05/07 | 550 | 550 | 542 | 550 | 10,000 |
| 2003/05/06 | 551 | 551 | 540 | 540 | 4,000 |
| 2003/05/02 | 530 | 540 | 530 | 540 | 5,000 |
| 2003/05/01 | 545 | 545 | 530 | 530 | 9,000 |
| 2003/04/30 | 550 | 550 | 540 | 540 | 8,000 |
| 2003/04/28 | 541 | 551 | 540 | 540 | 9,000 |
| 2003/04/25 | 536 | 540 | 536 | 540 | 5,000 |
| 2003/04/24 | 536 | 536 | 527 | 534 | 8,000 |
| 2003/04/23 | 539 | 539 | 527 | 527 | 8,000 |
| 2003/04/22 | 550 | 550 | 529 | 540 | 10,000 |
| 2003/04/21 | 538 | 540 | 529 | 540 | 5,000 |
| 2003/04/18 | 531 | 540 | 527 | 528 | 10,000 |
| 2003/04/17 | 553 | 553 | 531 | 531 | 5,000 |
| 2003/04/16 | 536 | 554 | 534 | 534 | 3,000 |
| 2003/04/15 | 555 | 555 | 536 | 536 | 2,000 |
| 2003/04/14 | 559 | 559 | 535 | 549 | 4,000 |
| 2003/04/11 | 560 | 570 | 528 | 544 | 12,000 |
| 2003/04/10 | 560 | 570 | 560 | 570 | 13,000 |
| 2003/04/09 | 545 | 545 | 545 | 545 | 2,000 |
| 2003/04/08 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/04/07 | 545 | 545 | 540 | 540 | 3,000 |
| 2003/04/04 | 530 | 530 | 527 | 527 | 3,000 |
| 2003/04/03 | 533 | 543 | 533 | 533 | 6,000 |
| 2003/04/02 | 547 | 547 | 522 | 532 | 15,000 |
| 2003/04/01 | 560 | 560 | 521 | 521 | 18,000 |
| 2003/03/31 | 581 | 588 | 580 | 587 | 13,000 |
| 2003/03/28 | 584 | 584 | 565 | 580 | 9,000 |
| 2003/03/27 | 580 | 589 | 580 | 588 | 29,000 |
| 2003/03/26 | 589 | 589 | 580 | 580 | 28,000 |
| 2003/03/25 | 570 | 580 | 570 | 575 | 30,000 |
| 2003/03/24 | 560 | 573 | 556 | 570 | 17,000 |
| 2003/03/20 | 541 | 550 | 537 | 540 | 13,000 |
| 2003/03/19 | 558 | 560 | 540 | 540 | 5,000 |
| 2003/03/18 | 550 | 555 | 549 | 555 | 8,000 |
| 2003/03/17 | 544 | 550 | 544 | 550 | 4,000 |
| 2003/03/14 | 529 | 544 | 529 | 544 | 4,000 |
| 2003/03/13 | 544 | 544 | 520 | 539 | 10,000 |
| 2003/03/12 | 554 | 556 | 542 | 544 | 7,000 |
| 2003/03/11 | 551 | 554 | 551 | 554 | 5,000 |
| 2003/03/10 | 585 | 585 | 550 | 551 | 21,000 |
| 2003/03/07 | 562 | 571 | 558 | 558 | 16,000 |
| 2003/03/06 | 553 | 578 | 551 | 561 | 16,000 |
| 2003/03/05 | 570 | 579 | 552 | 552 | 17,000 |
| 2003/03/04 | 580 | 580 | 570 | 570 | 14,000 |
| 2003/03/03 | 590 | 590 | 560 | 565 | 34,000 |
| 2003/02/28 | 580 | 600 | 580 | 599 | 44,000 |
| 2003/02/27 | 595 | 595 | 580 | 580 | 15,000 |
| 2003/02/26 | 599 | 599 | 583 | 597 | 42,000 |
| 2003/02/25 | 585 | 600 | 580 | 586 | 34,000 |
| 2003/02/24 | 578 | 581 | 550 | 580 | 41,000 |
| 2003/02/21 | 600 | 600 | 580 | 581 | 64,000 |
| 2003/02/20 | 620 | 628 | 590 | 591 | 217,000 |
| 2003/02/19 | 610 | 610 | 610 | 610 | 523,000 |