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 |
|---|---|---|---|---|---|
| 2005/12/28 | 350 | 350 | 340 | 340 | 3,000 |
| 2005/12/27 | 341 | 341 | 340 | 340 | 2,000 |
| 2005/12/26 | 365 | 365 | 350 | 350 | 3,000 |
| 2005/12/22 | 341 | 341 | 340 | 340 | 2,000 |
| 2005/12/21 | 347 | 347 | 346 | 346 | 2,000 |
| 2005/12/20 | 340 | 347 | 340 | 347 | 2,000 |
| 2005/12/19 | 348 | 348 | 340 | 347 | 4,000 |
| 2005/12/16 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/12/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/12/12 | 350 | 350 | 350 | 350 | 4,000 |
| 2005/12/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/12/05 | 331 | 331 | 325 | 325 | 5,000 |
| 2005/12/02 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/11/30 | 329 | 334 | 329 | 329 | 3,000 |
| 2005/11/28 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/11/25 | 360 | 360 | 355 | 360 | 4,000 |
| 2005/11/22 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/11/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/11/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/11/09 | 366 | 366 | 366 | 366 | 1,000 |
| 2005/11/04 | 360 | 365 | 360 | 365 | 2,000 |
| 2005/11/01 | 374 | 374 | 360 | 360 | 4,000 |
| 2005/10/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/10/24 | 356 | 380 | 355 | 380 | 6,000 |
| 2005/10/20 | 392 | 392 | 392 | 392 | 1,000 |
| 2005/10/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/10/03 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/09/27 | 397 | 397 | 397 | 397 | 1,000 |
| 2005/09/26 | 401 | 401 | 401 | 401 | 2,000 |
| 2005/09/22 | 380 | 382 | 380 | 382 | 3,000 |
| 2005/09/21 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/09/20 | 365 | 375 | 365 | 375 | 5,000 |
| 2005/09/16 | 355 | 365 | 355 | 365 | 4,000 |
| 2005/09/14 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/09/02 | 393 | 393 | 393 | 393 | 1,000 |
| 2005/09/01 | 393 | 393 | 393 | 393 | 2,000 |
| 2005/08/30 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/08/26 | 395 | 395 | 395 | 395 | 3,000 |
| 2005/08/25 | 394 | 395 | 394 | 395 | 3,000 |
| 2005/08/24 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/08/23 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/08/22 | 405 | 405 | 405 | 405 | 3,000 |
| 2005/08/19 | 404 | 405 | 400 | 405 | 6,000 |
| 2005/08/17 | 404 | 405 | 404 | 405 | 2,000 |
| 2005/08/16 | 413 | 415 | 405 | 405 | 9,000 |
| 2005/08/15 | 399 | 400 | 399 | 400 | 6,000 |
| 2005/08/11 | 391 | 391 | 385 | 385 | 7,000 |
| 2005/08/09 | 391 | 391 | 391 | 391 | 1,000 |
| 2005/08/05 | 400 | 400 | 400 | 400 | 8,000 |
| 2005/08/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/08/03 | 409 | 409 | 400 | 400 | 12,000 |
| 2005/08/01 | 409 | 409 | 409 | 409 | 1,000 |
| 2005/07/29 | 385 | 409 | 385 | 409 | 10,000 |
| 2005/07/28 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/07/27 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/07/26 | 395 | 395 | 365 | 378 | 9,000 |
| 2005/07/25 | 400 | 408 | 400 | 408 | 6,000 |
| 2005/07/22 | 370 | 370 | 365 | 365 | 2,000 |
| 2005/07/21 | 405 | 405 | 405 | 405 | 3,000 |
| 2005/07/20 | 416 | 416 | 400 | 415 | 31,000 |
| 2005/07/19 | 337 | 416 | 337 | 416 | 30,000 |
| 2005/07/15 | 336 | 336 | 336 | 336 | 14,000 |
| 2005/07/14 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/07/11 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/07/08 | 311 | 311 | 311 | 311 | 2,000 |
| 2005/07/07 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/07/06 | 311 | 311 | 310 | 310 | 3,000 |
| 2005/07/05 | 316 | 316 | 316 | 316 | 2,000 |
| 2005/07/04 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/07/01 | 315 | 315 | 315 | 315 | 3,000 |
| 2005/06/29 | 308 | 308 | 308 | 308 | 1,000 |
| 2005/06/27 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/06/24 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/06/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/06/21 | 319 | 319 | 319 | 319 | 2,000 |
| 2005/06/15 | 322 | 322 | 322 | 322 | 3,000 |
| 2005/06/14 | 311 | 311 | 311 | 311 | 3,000 |
| 2005/06/13 | 309 | 309 | 304 | 309 | 6,000 |
| 2005/06/10 | 309 | 309 | 309 | 309 | 2,000 |
| 2005/06/09 | 308 | 309 | 308 | 309 | 5,000 |
| 2005/06/01 | 312 | 312 | 285 | 290 | 9,000 |
| 2005/05/26 | 310 | 310 | 300 | 310 | 9,000 |
| 2005/05/25 | 301 | 301 | 300 | 300 | 2,000 |
| 2005/05/24 | 310 | 310 | 301 | 301 | 4,000 |
| 2005/05/23 | 300 | 300 | 300 | 300 | 9,000 |
| 2005/05/16 | 319 | 319 | 315 | 315 | 6,000 |
| 2005/05/13 | 316 | 316 | 316 | 316 | 1,000 |
| 2005/05/10 | 315 | 320 | 315 | 320 | 2,000 |
| 2005/05/06 | 314 | 314 | 314 | 314 | 6,000 |
| 2005/05/02 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/04/28 | 310 | 314 | 310 | 314 | 2,000 |
| 2005/04/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/04/26 | 305 | 305 | 305 | 305 | 2,000 |
| 2005/04/25 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/04/22 | 305 | 305 | 301 | 301 | 3,000 |
| 2005/04/21 | 300 | 300 | 300 | 300 | 8,000 |
| 2005/04/20 | 340 | 340 | 310 | 310 | 8,000 |
| 2005/04/19 | 321 | 329 | 320 | 328 | 25,000 |
| 2005/04/18 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/04/13 | 298 | 298 | 298 | 298 | 1,000 |
| 2005/04/12 | 299 | 304 | 299 | 304 | 2,000 |
| 2005/04/11 | 294 | 294 | 294 | 294 | 1,000 |
| 2005/04/08 | 300 | 300 | 299 | 299 | 2,000 |
| 2005/04/07 | 296 | 296 | 296 | 296 | 3,000 |
| 2005/04/06 | 298 | 300 | 296 | 296 | 9,000 |
| 2005/04/04 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/04/01 | 320 | 320 | 310 | 310 | 4,000 |
| 2005/03/30 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/03/29 | 322 | 322 | 320 | 320 | 8,000 |
| 2005/03/28 | 322 | 322 | 322 | 322 | 2,000 |
| 2005/03/22 | 338 | 338 | 338 | 338 | 2,000 |
| 2005/03/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/03/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/03/15 | 326 | 326 | 326 | 326 | 3,000 |
| 2005/03/11 | 330 | 330 | 326 | 326 | 3,000 |
| 2005/03/09 | 318 | 333 | 318 | 333 | 13,000 |
| 2005/03/08 | 315 | 315 | 308 | 308 | 7,000 |
| 2005/03/07 | 305 | 308 | 305 | 308 | 2,000 |
| 2005/03/04 | 304 | 305 | 304 | 305 | 2,000 |
| 2005/03/03 | 304 | 304 | 304 | 304 | 4,000 |
| 2005/03/01 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/02/28 | 295 | 295 | 290 | 290 | 5,000 |
| 2005/02/25 | 287 | 287 | 285 | 285 | 4,000 |
| 2005/02/24 | 295 | 295 | 282 | 287 | 6,000 |
| 2005/02/23 | 290 | 290 | 290 | 290 | 2,000 |
| 2005/02/22 | 297 | 299 | 297 | 299 | 2,000 |
| 2005/02/21 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/02/15 | 289 | 289 | 289 | 289 | 1,000 |
| 2005/02/14 | 300 | 300 | 299 | 299 | 3,000 |
| 2005/02/10 | 301 | 301 | 301 | 301 | 1,000 |
| 2005/02/09 | 305 | 305 | 305 | 305 | 3,000 |
| 2005/02/01 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/01/28 | 294 | 294 | 294 | 294 | 6,000 |
| 2005/01/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/01/26 | 295 | 295 | 280 | 295 | 7,000 |
| 2005/01/25 | 296 | 296 | 295 | 295 | 3,000 |
| 2005/01/24 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/01/21 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/01/19 | 296 | 296 | 296 | 296 | 1,000 |
| 2005/01/17 | 293 | 293 | 290 | 290 | 4,000 |
| 2005/01/14 | 290 | 290 | 290 | 290 | 4,000 |
| 2005/01/12 | 300 | 300 | 299 | 300 | 7,000 |
| 2005/01/11 | 299 | 300 | 289 | 300 | 4,000 |
| 2005/01/05 | 302 | 302 | 302 | 302 | 1,000 |