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 |
---|---|---|---|---|---|
2004/12/27 | 280 | 280 | 275 | 275 | 13,000 |
2004/12/24 | 280 | 281 | 280 | 280 | 4,000 |
2004/12/22 | 299 | 300 | 290 | 290 | 6,000 |
2004/12/20 | 300 | 300 | 300 | 300 | 3,000 |
2004/12/17 | 300 | 300 | 300 | 300 | 2,000 |
2004/12/16 | 302 | 302 | 300 | 300 | 4,000 |
2004/12/14 | 300 | 300 | 300 | 300 | 1,000 |
2004/12/08 | 309 | 309 | 309 | 309 | 7,000 |
2004/12/07 | 300 | 300 | 295 | 295 | 5,000 |
2004/12/06 | 300 | 300 | 300 | 300 | 1,000 |
2004/12/03 | 300 | 300 | 300 | 300 | 1,000 |
2004/12/02 | 300 | 310 | 300 | 310 | 7,000 |
2004/12/01 | 306 | 306 | 300 | 300 | 7,000 |
2004/11/30 | 301 | 307 | 297 | 297 | 5,000 |
2004/11/29 | 313 | 313 | 302 | 307 | 6,000 |
2004/11/26 | 323 | 323 | 323 | 323 | 1,000 |
2004/11/19 | 325 | 325 | 325 | 325 | 1,000 |
2004/11/15 | 322 | 326 | 322 | 322 | 5,000 |
2004/11/08 | 333 | 333 | 330 | 330 | 2,000 |
2004/11/05 | 330 | 330 | 330 | 330 | 1,000 |
2004/11/01 | 342 | 342 | 342 | 342 | 1,000 |
2004/10/26 | 346 | 350 | 346 | 350 | 5,000 |
2004/10/25 | 330 | 330 | 330 | 330 | 1,000 |
2004/10/18 | 340 | 340 | 340 | 340 | 2,000 |
2004/10/07 | 356 | 356 | 355 | 355 | 2,000 |
2004/10/06 | 357 | 357 | 357 | 357 | 1,000 |
2004/10/05 | 356 | 356 | 355 | 355 | 2,000 |
2004/10/04 | 357 | 357 | 357 | 357 | 1,000 |
2004/10/01 | 360 | 360 | 355 | 355 | 4,000 |
2004/09/27 | 393 | 393 | 368 | 368 | 4,000 |
2004/09/22 | 380 | 380 | 375 | 375 | 4,000 |
2004/09/17 | 390 | 390 | 390 | 390 | 1,000 |
2004/09/16 | 390 | 390 | 390 | 390 | 1,000 |
2004/09/15 | 390 | 390 | 390 | 390 | 1,000 |
2004/09/14 | 391 | 391 | 391 | 391 | 1,000 |
2004/09/01 | 408 | 409 | 408 | 409 | 3,000 |
2004/08/31 | 390 | 390 | 390 | 390 | 1,000 |
2004/08/26 | 409 | 409 | 409 | 409 | 4,000 |
2004/08/25 | 387 | 390 | 382 | 390 | 4,000 |
2004/08/12 | 387 | 387 | 387 | 387 | 1,000 |
2004/08/05 | 401 | 401 | 401 | 401 | 1,000 |
2004/07/30 | 406 | 410 | 406 | 410 | 2,000 |
2004/07/28 | 444 | 444 | 444 | 444 | 1,000 |
2004/07/26 | 444 | 444 | 444 | 444 | 1,000 |
2004/07/23 | 423 | 423 | 423 | 423 | 1,000 |
2004/07/21 | 435 | 435 | 435 | 435 | 1,000 |
2004/07/15 | 462 | 462 | 462 | 462 | 1,000 |
2004/07/13 | 490 | 490 | 490 | 490 | 10,000 |
2004/07/12 | 490 | 490 | 490 | 490 | 1,000 |
2004/07/09 | 490 | 490 | 490 | 490 | 1,000 |
2004/07/08 | 483 | 483 | 483 | 483 | 9,000 |
2004/07/07 | 460 | 460 | 460 | 460 | 1,000 |
2004/07/06 | 460 | 460 | 460 | 460 | 1,000 |
2004/07/05 | 490 | 490 | 490 | 490 | 1,000 |
2004/07/02 | 536 | 579 | 495 | 495 | 45,000 |
2004/07/01 | 460 | 540 | 460 | 540 | 23,000 |
2004/06/30 | 405 | 460 | 403 | 460 | 16,000 |
2004/06/29 | 390 | 390 | 380 | 380 | 4,000 |
2004/06/28 | 373 | 380 | 373 | 380 | 10,000 |
2004/06/25 | 360 | 360 | 356 | 356 | 2,000 |
2004/06/24 | 352 | 355 | 352 | 355 | 4,000 |
2004/06/22 | 355 | 355 | 352 | 352 | 7,000 |
2004/06/21 | 353 | 353 | 353 | 353 | 3,000 |
2004/06/18 | 353 | 353 | 353 | 353 | 3,000 |
2004/06/16 | 350 | 358 | 350 | 358 | 3,000 |
2004/06/15 | 351 | 351 | 351 | 351 | 2,000 |
2004/06/14 | 350 | 350 | 350 | 350 | 1,000 |
2004/06/11 | 352 | 352 | 350 | 350 | 3,000 |
2004/06/10 | 350 | 350 | 350 | 350 | 1,000 |
2004/06/08 | 350 | 350 | 350 | 350 | 1,000 |
2004/06/07 | 362 | 362 | 350 | 350 | 2,000 |
2004/06/02 | 350 | 350 | 350 | 350 | 2,000 |
2004/06/01 | 355 | 359 | 345 | 359 | 6,000 |
2004/05/31 | 359 | 359 | 350 | 350 | 3,000 |
2004/05/28 | 360 | 360 | 360 | 360 | 1,000 |
2004/05/26 | 347 | 357 | 347 | 357 | 17,000 |
2004/05/25 | 331 | 331 | 330 | 330 | 2,000 |
2004/05/20 | 337 | 337 | 333 | 333 | 3,000 |
2004/05/14 | 352 | 352 | 340 | 340 | 2,000 |
2004/05/12 | 371 | 371 | 371 | 371 | 2,000 |
2004/05/11 | 360 | 360 | 360 | 360 | 2,000 |
2004/05/10 | 373 | 373 | 373 | 373 | 1,000 |
2004/05/06 | 393 | 393 | 385 | 385 | 2,000 |
2004/04/27 | 399 | 399 | 399 | 399 | 1,000 |
2004/04/26 | 399 | 399 | 399 | 399 | 3,000 |
2004/04/23 | 380 | 380 | 380 | 380 | 1,000 |
2004/04/21 | 390 | 390 | 380 | 380 | 6,000 |
2004/04/20 | 402 | 402 | 400 | 400 | 2,000 |
2004/04/19 | 403 | 403 | 403 | 403 | 1,000 |
2004/04/16 | 393 | 393 | 393 | 393 | 1,000 |
2004/04/15 | 393 | 393 | 393 | 393 | 1,000 |
2004/04/14 | 393 | 393 | 393 | 393 | 1,000 |
2004/04/13 | 390 | 390 | 390 | 390 | 1,000 |
2004/04/12 | 386 | 386 | 386 | 386 | 1,000 |
2004/04/08 | 395 | 395 | 395 | 395 | 1,000 |
2004/04/05 | 390 | 390 | 390 | 390 | 2,000 |
2004/04/02 | 390 | 390 | 383 | 383 | 2,000 |
2004/04/01 | 390 | 390 | 390 | 390 | 2,000 |
2004/03/31 | 390 | 390 | 381 | 381 | 4,000 |
2004/03/30 | 393 | 393 | 390 | 390 | 3,000 |
2004/03/29 | 394 | 394 | 394 | 394 | 2,000 |
2004/03/26 | 419 | 419 | 419 | 419 | 3,000 |
2004/03/25 | 404 | 404 | 404 | 404 | 1,000 |
2004/03/24 | 414 | 414 | 414 | 414 | 1,000 |
2004/03/23 | 414 | 414 | 414 | 414 | 2,000 |
2004/03/17 | 429 | 429 | 429 | 429 | 1,000 |
2004/03/09 | 429 | 429 | 429 | 429 | 1,000 |
2004/03/08 | 424 | 424 | 424 | 424 | 1,000 |
2004/03/05 | 420 | 428 | 420 | 428 | 2,000 |
2004/03/04 | 419 | 419 | 419 | 419 | 1,000 |
2004/03/03 | 419 | 419 | 419 | 419 | 1,000 |
2004/03/02 | 420 | 420 | 420 | 420 | 1,000 |
2004/03/01 | 410 | 410 | 410 | 410 | 2,000 |
2004/02/27 | 400 | 400 | 400 | 400 | 1,000 |
2004/02/26 | 398 | 398 | 398 | 398 | 4,000 |
2004/02/20 | 390 | 390 | 390 | 390 | 1,000 |
2004/02/19 | 395 | 395 | 390 | 390 | 3,000 |
2004/02/18 | 385 | 385 | 385 | 385 | 1,000 |
2004/02/13 | 380 | 381 | 380 | 380 | 3,000 |
2004/02/12 | 385 | 385 | 381 | 381 | 3,000 |
2004/02/09 | 400 | 400 | 400 | 400 | 1,000 |
2004/02/05 | 420 | 420 | 420 | 420 | 3,000 |
2004/02/02 | 425 | 425 | 425 | 425 | 1,000 |
2004/01/30 | 430 | 430 | 405 | 405 | 12,000 |
2004/01/29 | 420 | 420 | 420 | 420 | 1,000 |
2004/01/27 | 410 | 410 | 410 | 410 | 1,000 |
2004/01/26 | 409 | 410 | 401 | 401 | 10,000 |
2004/01/23 | 381 | 390 | 380 | 390 | 5,000 |
2004/01/22 | 398 | 398 | 371 | 371 | 9,000 |
2004/01/21 | 410 | 410 | 400 | 400 | 5,000 |
2004/01/20 | 421 | 421 | 421 | 421 | 1,000 |
2004/01/19 | 434 | 434 | 434 | 434 | 1,000 |
2004/01/16 | 435 | 435 | 435 | 435 | 1,000 |
2004/01/13 | 450 | 450 | 447 | 447 | 2,000 |
2004/01/07 | 467 | 470 | 467 | 470 | 2,000 |
2004/01/05 | 505 | 505 | 505 | 505 | 1,000 |