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 |
---|---|---|---|---|---|
2008/12/29 | 160 | 160 | 160 | 160 | 3,000 |
2008/12/26 | 160 | 160 | 160 | 160 | 2,000 |
2008/12/25 | 149 | 153 | 149 | 153 | 3,000 |
2008/12/24 | 150 | 150 | 149 | 149 | 3,000 |
2008/12/22 | 151 | 151 | 150 | 150 | 3,000 |
2008/12/19 | 153 | 153 | 153 | 153 | 1,000 |
2008/12/18 | 149 | 150 | 149 | 150 | 2,000 |
2008/12/17 | 149 | 149 | 149 | 149 | 4,000 |
2008/12/16 | 144 | 145 | 144 | 145 | 5,000 |
2008/12/15 | 144 | 144 | 144 | 144 | 4,000 |
2008/12/12 | 144 | 144 | 144 | 144 | 4,000 |
2008/12/11 | 140 | 144 | 140 | 144 | 4,000 |
2008/12/10 | 138 | 138 | 138 | 138 | 5,000 |
2008/12/09 | 136 | 138 | 136 | 138 | 4,000 |
2008/12/08 | 136 | 136 | 136 | 136 | 3,000 |
2008/12/05 | 136 | 136 | 136 | 136 | 2,000 |
2008/12/04 | 137 | 137 | 136 | 136 | 3,000 |
2008/12/03 | 137 | 137 | 137 | 137 | 1,000 |
2008/12/02 | 138 | 138 | 137 | 137 | 2,000 |
2008/12/01 | 132 | 132 | 132 | 132 | 2,000 |
2008/11/28 | 126 | 126 | 126 | 126 | 2,000 |
2008/11/27 | 121 | 126 | 121 | 126 | 3,000 |
2008/11/26 | 120 | 120 | 120 | 120 | 3,000 |
2008/11/25 | 115 | 115 | 115 | 115 | 2,000 |
2008/11/21 | 118 | 118 | 115 | 115 | 3,000 |
2008/11/20 | 118 | 118 | 118 | 118 | 3,000 |
2008/11/19 | 118 | 118 | 118 | 118 | 2,000 |
2008/11/18 | 118 | 118 | 118 | 118 | 3,000 |
2008/11/17 | 118 | 118 | 118 | 118 | 3,000 |
2008/11/14 | 118 | 118 | 118 | 118 | 3,000 |
2008/11/13 | 118 | 118 | 118 | 118 | 3,000 |
2008/11/11 | 118 | 118 | 118 | 118 | 2,000 |
2008/11/10 | 118 | 118 | 118 | 118 | 2,000 |
2008/11/06 | 118 | 118 | 118 | 118 | 3,000 |
2008/11/05 | 113 | 118 | 113 | 118 | 7,000 |
2008/10/29 | 108 | 108 | 108 | 108 | 2,000 |
2008/10/28 | 108 | 108 | 108 | 108 | 3,000 |
2008/10/27 | 96 | 110 | 96 | 110 | 13,000 |
2008/10/22 | 105 | 105 | 105 | 105 | 3,000 |
2008/10/21 | 106 | 106 | 105 | 105 | 10,000 |
2008/10/20 | 104 | 105 | 104 | 105 | 4,000 |
2008/10/17 | 105 | 105 | 105 | 105 | 3,000 |
2008/10/16 | 105 | 105 | 105 | 105 | 3,000 |
2008/10/15 | 106 | 106 | 105 | 105 | 3,000 |
2008/10/14 | 102 | 105 | 100 | 105 | 9,000 |
2008/10/10 | 95 | 95 | 95 | 95 | 3,000 |
2008/10/07 | 100 | 100 | 92 | 92 | 6,000 |
2008/10/06 | 114 | 114 | 100 | 100 | 10,000 |
2008/10/03 | 114 | 116 | 114 | 114 | 5,000 |
2008/10/02 | 114 | 114 | 114 | 114 | 2,000 |
2008/09/30 | 108 | 108 | 108 | 108 | 2,000 |
2008/09/29 | 125 | 125 | 110 | 110 | 8,000 |
2008/09/25 | 100 | 100 | 100 | 100 | 1,000 |
2008/09/18 | 97 | 97 | 97 | 97 | 1,000 |
2008/09/17 | 93 | 113 | 93 | 102 | 8,000 |
2008/09/16 | 85 | 85 | 85 | 85 | 2,000 |
2008/09/12 | 100 | 105 | 100 | 105 | 2,000 |
2008/09/11 | 102 | 105 | 102 | 105 | 3,000 |
2008/09/03 | 95 | 95 | 95 | 95 | 1,000 |
2008/09/02 | 100 | 100 | 95 | 95 | 2,000 |
2008/09/01 | 100 | 100 | 100 | 100 | 3,000 |
2008/08/28 | 100 | 100 | 100 | 100 | 8,000 |
2008/08/27 | 100 | 100 | 100 | 100 | 6,000 |
2008/08/26 | 100 | 100 | 100 | 100 | 10,000 |
2008/08/25 | 100 | 100 | 100 | 100 | 6,000 |
2008/08/22 | 99 | 99 | 99 | 99 | 1,000 |
2008/08/20 | 100 | 100 | 100 | 100 | 1,000 |
2008/08/19 | 100 | 100 | 100 | 100 | 3,000 |
2008/08/18 | 99 | 99 | 99 | 99 | 2,000 |
2008/08/15 | 99 | 99 | 99 | 99 | 1,000 |
2008/08/12 | 100 | 100 | 100 | 100 | 6,000 |
2008/08/08 | 102 | 102 | 100 | 100 | 8,000 |
2008/08/07 | 101 | 101 | 99 | 100 | 6,000 |
2008/08/06 | 101 | 101 | 100 | 100 | 4,000 |
2008/08/05 | 103 | 103 | 101 | 101 | 5,000 |
2008/08/04 | 109 | 109 | 103 | 103 | 7,000 |
2008/08/01 | 105 | 106 | 105 | 106 | 8,000 |
2008/07/31 | 119 | 124 | 113 | 124 | 6,000 |
2008/07/30 | 119 | 121 | 118 | 121 | 6,000 |
2008/07/29 | 114 | 119 | 114 | 119 | 7,000 |
2008/07/28 | 111 | 117 | 111 | 117 | 4,000 |
2008/07/25 | 110 | 111 | 110 | 111 | 7,000 |
2008/07/24 | 110 | 110 | 110 | 110 | 1,000 |
2008/07/23 | 110 | 113 | 110 | 110 | 4,000 |
2008/07/22 | 110 | 110 | 110 | 110 | 6,000 |
2008/07/18 | 120 | 120 | 110 | 110 | 15,000 |
2008/07/16 | 122 | 122 | 122 | 122 | 1,000 |
2008/07/11 | 123 | 123 | 123 | 123 | 2,000 |
2008/07/10 | 122 | 123 | 122 | 123 | 4,000 |
2008/07/09 | 123 | 123 | 119 | 121 | 8,000 |
2008/07/08 | 132 | 132 | 119 | 119 | 4,000 |
2008/07/07 | 122 | 122 | 122 | 122 | 1,000 |
2008/07/04 | 120 | 120 | 116 | 119 | 4,000 |
2008/07/03 | 135 | 135 | 130 | 130 | 10,000 |
2008/07/02 | 136 | 145 | 136 | 145 | 12,000 |
2008/07/01 | 145 | 145 | 131 | 131 | 14,000 |
2008/06/26 | 150 | 150 | 150 | 150 | 2,000 |
2008/06/24 | 150 | 150 | 150 | 150 | 1,000 |
2008/06/17 | 149 | 150 | 149 | 150 | 13,000 |
2008/06/16 | 150 | 150 | 150 | 150 | 3,000 |
2008/06/02 | 150 | 150 | 150 | 150 | 1,000 |
2008/05/30 | 150 | 150 | 150 | 150 | 1,000 |
2008/05/29 | 144 | 144 | 144 | 144 | 1,000 |
2008/05/28 | 149 | 149 | 149 | 149 | 2,000 |
2008/05/26 | 149 | 149 | 148 | 148 | 3,000 |
2008/05/23 | 141 | 146 | 141 | 146 | 2,000 |
2008/05/22 | 150 | 150 | 150 | 150 | 1,000 |
2008/05/21 | 154 | 154 | 154 | 154 | 1,000 |
2008/05/20 | 149 | 149 | 149 | 149 | 2,000 |
2008/05/08 | 145 | 145 | 137 | 137 | 2,000 |
2008/05/07 | 136 | 136 | 136 | 136 | 1,000 |
2008/05/01 | 150 | 150 | 150 | 150 | 2,000 |
2008/04/28 | 150 | 150 | 150 | 150 | 4,000 |
2008/04/24 | 150 | 150 | 150 | 150 | 1,000 |
2008/04/22 | 150 | 150 | 150 | 150 | 2,000 |
2008/04/18 | 136 | 136 | 130 | 135 | 6,000 |
2008/04/01 | 150 | 150 | 150 | 150 | 2,000 |
2008/03/28 | 147 | 147 | 147 | 147 | 1,000 |
2008/03/27 | 150 | 150 | 150 | 150 | 1,000 |
2008/03/26 | 150 | 150 | 150 | 150 | 3,000 |
2008/03/25 | 150 | 150 | 150 | 150 | 2,000 |
2008/03/05 | 150 | 150 | 150 | 150 | 1,000 |
2008/03/03 | 149 | 149 | 149 | 149 | 1,000 |
2008/02/27 | 150 | 150 | 150 | 150 | 3,000 |
2008/02/15 | 142 | 142 | 142 | 142 | 1,000 |
2008/02/13 | 143 | 143 | 143 | 143 | 5,000 |
2008/02/12 | 141 | 141 | 141 | 141 | 3,000 |
2008/02/07 | 141 | 141 | 141 | 141 | 1,000 |
2008/02/04 | 160 | 160 | 150 | 150 | 3,000 |
2008/01/29 | 157 | 157 | 157 | 157 | 3,000 |
2008/01/28 | 157 | 157 | 157 | 157 | 2,000 |
2008/01/25 | 137 | 137 | 137 | 137 | 2,000 |
2008/01/21 | 155 | 160 | 155 | 160 | 4,000 |
2008/01/07 | 188 | 188 | 186 | 186 | 2,000 |
2008/01/04 | 186 | 186 | 186 | 186 | 1,000 |