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 |
---|---|---|---|---|---|
2007/12/28 | 161 | 171 | 161 | 171 | 2,000 |
2007/12/27 | 160 | 160 | 160 | 160 | 1,000 |
2007/12/26 | 171 | 175 | 170 | 170 | 5,000 |
2007/12/21 | 185 | 185 | 175 | 175 | 2,000 |
2007/12/18 | 190 | 190 | 190 | 190 | 3,000 |
2007/12/17 | 196 | 196 | 195 | 195 | 4,000 |
2007/12/14 | 195 | 195 | 195 | 195 | 3,000 |
2007/12/12 | 199 | 199 | 199 | 199 | 3,000 |
2007/12/11 | 195 | 200 | 195 | 200 | 4,000 |
2007/12/03 | 200 | 200 | 200 | 200 | 3,000 |
2007/11/26 | 200 | 200 | 200 | 200 | 2,000 |
2007/11/19 | 200 | 200 | 200 | 200 | 2,000 |
2007/11/16 | 202 | 210 | 202 | 202 | 3,000 |
2007/11/13 | 205 | 205 | 205 | 205 | 2,000 |
2007/11/12 | 202 | 202 | 202 | 202 | 1,000 |
2007/11/07 | 202 | 202 | 202 | 202 | 1,000 |
2007/11/05 | 210 | 212 | 210 | 212 | 3,000 |
2007/11/01 | 212 | 212 | 210 | 212 | 4,000 |
2007/10/31 | 212 | 212 | 212 | 212 | 2,000 |
2007/10/29 | 245 | 245 | 245 | 245 | 1,000 |
2007/10/26 | 245 | 245 | 245 | 245 | 1,000 |
2007/10/17 | 204 | 204 | 204 | 204 | 1,000 |
2007/10/09 | 203 | 203 | 203 | 203 | 1,000 |
2007/09/28 | 200 | 200 | 200 | 200 | 1,000 |
2007/09/26 | 198 | 198 | 198 | 198 | 1,000 |
2007/09/25 | 185 | 185 | 185 | 185 | 3,000 |
2007/09/21 | 210 | 210 | 210 | 210 | 1,000 |
2007/09/14 | 290 | 290 | 250 | 250 | 5,000 |
2007/09/13 | 233 | 233 | 233 | 233 | 1,000 |
2007/09/12 | 290 | 290 | 290 | 290 | 1,000 |
2007/09/11 | 230 | 230 | 230 | 230 | 6,000 |
2007/09/10 | 230 | 234 | 223 | 229 | 9,000 |
2007/09/05 | 265 | 265 | 265 | 265 | 1,000 |
2007/08/31 | 260 | 260 | 260 | 260 | 1,000 |
2007/08/29 | 260 | 260 | 260 | 260 | 2,000 |
2007/08/27 | 252 | 252 | 252 | 252 | 2,000 |
2007/08/03 | 280 | 280 | 280 | 280 | 1,000 |
2007/08/02 | 280 | 280 | 280 | 280 | 1,000 |
2007/08/01 | 280 | 280 | 280 | 280 | 1,000 |
2007/07/31 | 276 | 276 | 276 | 276 | 3,000 |
2007/07/27 | 276 | 276 | 276 | 276 | 3,000 |
2007/07/26 | 276 | 276 | 276 | 276 | 2,000 |
2007/07/19 | 275 | 275 | 275 | 275 | 2,000 |
2007/07/17 | 270 | 270 | 270 | 270 | 1,000 |
2007/07/13 | 265 | 265 | 265 | 265 | 3,000 |
2007/07/11 | 265 | 265 | 265 | 265 | 1,000 |
2007/07/10 | 250 | 250 | 250 | 250 | 1,000 |
2007/07/09 | 260 | 260 | 260 | 260 | 1,000 |
2007/07/04 | 247 | 247 | 247 | 247 | 2,000 |
2007/06/28 | 238 | 238 | 238 | 238 | 1,000 |
2007/06/25 | 240 | 240 | 237 | 237 | 3,000 |
2007/06/22 | 245 | 250 | 245 | 250 | 2,000 |
2007/06/20 | 236 | 236 | 236 | 236 | 1,000 |
2007/06/11 | 243 | 245 | 243 | 245 | 2,000 |
2007/06/07 | 243 | 243 | 243 | 243 | 2,000 |
2007/06/06 | 270 | 270 | 240 | 242 | 5,000 |
2007/06/05 | 270 | 275 | 270 | 275 | 2,000 |
2007/06/04 | 270 | 270 | 270 | 270 | 3,000 |
2007/06/01 | 241 | 250 | 241 | 250 | 2,000 |
2007/05/31 | 251 | 251 | 251 | 251 | 1,000 |
2007/05/28 | 260 | 260 | 260 | 260 | 4,000 |
2007/05/24 | 260 | 260 | 260 | 260 | 1,000 |
2007/05/16 | 269 | 269 | 269 | 269 | 2,000 |
2007/05/08 | 265 | 270 | 265 | 270 | 2,000 |
2007/05/02 | 260 | 260 | 260 | 260 | 1,000 |
2007/04/26 | 253 | 258 | 253 | 258 | 2,000 |
2007/04/23 | 242 | 242 | 242 | 242 | 2,000 |
2007/04/13 | 250 | 250 | 250 | 250 | 1,000 |
2007/04/12 | 250 | 250 | 250 | 250 | 2,000 |
2007/04/06 | 275 | 275 | 275 | 275 | 1,000 |
2007/04/02 | 267 | 267 | 267 | 267 | 1,000 |
2007/03/26 | 267 | 267 | 267 | 267 | 1,000 |
2007/03/23 | 266 | 266 | 266 | 266 | 1,000 |
2007/03/15 | 265 | 265 | 265 | 265 | 3,000 |
2007/03/08 | 285 | 285 | 285 | 285 | 1,000 |
2007/03/01 | 270 | 280 | 270 | 280 | 2,000 |
2007/02/27 | 280 | 290 | 280 | 290 | 2,000 |
2007/02/26 | 274 | 279 | 274 | 279 | 2,000 |
2007/02/19 | 285 | 294 | 285 | 294 | 3,000 |
2007/02/16 | 277 | 277 | 277 | 277 | 1,000 |
2007/02/13 | 297 | 297 | 297 | 297 | 1,000 |
2007/02/09 | 287 | 298 | 287 | 297 | 3,000 |
2007/02/08 | 270 | 286 | 270 | 286 | 7,000 |
2007/02/07 | 276 | 276 | 276 | 276 | 1,000 |
2007/02/06 | 271 | 271 | 271 | 271 | 4,000 |
2007/02/02 | 280 | 285 | 280 | 285 | 4,000 |
2007/02/01 | 280 | 280 | 280 | 280 | 4,000 |
2007/01/30 | 277 | 277 | 277 | 277 | 1,000 |
2007/01/29 | 277 | 277 | 277 | 277 | 1,000 |
2007/01/26 | 278 | 278 | 277 | 277 | 4,000 |
2007/01/25 | 280 | 280 | 280 | 280 | 2,000 |
2007/01/24 | 273 | 273 | 270 | 270 | 2,000 |
2007/01/23 | 280 | 280 | 280 | 280 | 1,000 |
2007/01/18 | 280 | 281 | 280 | 281 | 2,000 |
2007/01/17 | 281 | 281 | 281 | 281 | 1,000 |
2007/01/16 | 280 | 280 | 280 | 280 | 1,000 |
2007/01/15 | 279 | 279 | 279 | 279 | 1,000 |
2007/01/10 | 279 | 279 | 279 | 279 | 1,000 |
2007/01/09 | 278 | 278 | 278 | 278 | 2,000 |
2007/01/05 | 279 | 279 | 279 | 279 | 1,000 |
2007/01/04 | 279 | 279 | 279 | 279 | 1,000 |