サイネックス(2376)の株価時系列情報
サイネックス(2376)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 |
---|---|---|---|---|---|
2005/12/30 | 840 | 844 | 830 | 840 | 4,100 |
2005/12/29 | 850 | 850 | 826 | 840 | 11,900 |
2005/12/28 | 846 | 850 | 827 | 830 | 21,200 |
2005/12/27 | 850 | 850 | 840 | 848 | 5,600 |
2005/12/26 | 853 | 855 | 830 | 845 | 12,600 |
2005/12/22 | 835 | 849 | 830 | 830 | 9,900 |
2005/12/21 | 850 | 869 | 827 | 840 | 6,700 |
2005/12/20 | 825 | 851 | 825 | 825 | 23,900 |
2005/12/19 | 833 | 838 | 802 | 820 | 17,800 |
2005/12/16 | 850 | 850 | 831 | 833 | 15,200 |
2005/12/15 | 848 | 850 | 841 | 850 | 5,300 |
2005/12/14 | 851 | 856 | 826 | 850 | 8,600 |
2005/12/13 | 866 | 873 | 865 | 870 | 20,800 |
2005/12/12 | 865 | 865 | 840 | 865 | 20,700 |
2005/12/09 | 859 | 870 | 859 | 865 | 6,400 |
2005/12/08 | 852 | 858 | 846 | 858 | 14,100 |
2005/12/07 | 845 | 853 | 845 | 850 | 10,400 |
2005/12/06 | 825 | 841 | 825 | 838 | 10,100 |
2005/12/05 | 820 | 823 | 815 | 823 | 7,300 |
2005/12/02 | 815 | 818 | 807 | 810 | 28,500 |
2005/12/01 | 806 | 815 | 804 | 815 | 16,200 |
2005/11/30 | 804 | 806 | 800 | 806 | 11,900 |
2005/11/29 | 785 | 805 | 779 | 795 | 21,600 |
2005/11/28 | 797 | 800 | 781 | 781 | 14,100 |
2005/11/25 | 789 | 797 | 760 | 785 | 6,400 |
2005/11/24 | 779 | 779 | 760 | 761 | 2,900 |
2005/11/22 | 765 | 779 | 760 | 779 | 20,000 |
2005/11/21 | 796 | 796 | 775 | 775 | 20,700 |
2005/11/18 | 790 | 800 | 789 | 796 | 10,800 |
2005/11/17 | 796 | 808 | 785 | 790 | 14,100 |
2005/11/16 | 810 | 810 | 790 | 790 | 10,000 |
2005/11/15 | 820 | 820 | 805 | 815 | 5,600 |
2005/11/14 | 822 | 822 | 820 | 820 | 2,900 |
2005/11/11 | 820 | 825 | 805 | 824 | 4,800 |
2005/11/10 | 830 | 830 | 820 | 827 | 2,800 |
2005/11/09 | 830 | 830 | 825 | 829 | 4,500 |
2005/11/08 | 820 | 831 | 810 | 830 | 13,600 |
2005/11/07 | 810 | 810 | 785 | 810 | 26,400 |
2005/11/04 | 825 | 830 | 815 | 815 | 34,300 |
2005/11/02 | 828 | 830 | 816 | 830 | 45,600 |
2005/11/01 | 815 | 830 | 815 | 830 | 23,200 |
2005/10/31 | 880 | 880 | 835 | 835 | 9,900 |
2005/10/28 | 880 | 880 | 880 | 880 | 3,000 |
2005/10/27 | 871 | 885 | 871 | 880 | 3,800 |
2005/10/26 | 870 | 888 | 865 | 880 | 8,400 |
2005/10/25 | 890 | 890 | 885 | 890 | 3,400 |
2005/10/24 | 898 | 898 | 881 | 885 | 3,900 |
2005/10/21 | 900 | 900 | 890 | 898 | 2,700 |
2005/10/20 | 890 | 902 | 890 | 902 | 12,300 |
2005/10/19 | 905 | 905 | 900 | 900 | 4,300 |
2005/10/18 | 920 | 920 | 903 | 903 | 2,700 |
2005/10/17 | 920 | 920 | 900 | 900 | 5,500 |
2005/10/14 | 890 | 900 | 890 | 892 | 2,400 |
2005/10/13 | 930 | 930 | 890 | 890 | 5,800 |
2005/10/12 | 900 | 930 | 900 | 920 | 7,400 |
2005/10/11 | 890 | 941 | 890 | 940 | 11,400 |
2005/10/07 | 898 | 898 | 880 | 880 | 4,300 |
2005/10/06 | 890 | 900 | 890 | 890 | 7,000 |
2005/10/05 | 898 | 907 | 880 | 880 | 12,300 |
2005/10/04 | 880 | 880 | 875 | 875 | 3,700 |
2005/10/03 | 898 | 898 | 878 | 878 | 3,300 |
2005/09/30 | 860 | 890 | 830 | 880 | 7,600 |
2005/09/29 | 890 | 890 | 865 | 865 | 7,700 |
2005/09/28 | 890 | 890 | 887 | 890 | 5,500 |
2005/09/27 | 890 | 898 | 888 | 890 | 6,900 |
2005/09/26 | 900 | 900 | 886 | 890 | 17,900 |
2005/09/22 | 899 | 899 | 885 | 885 | 5,400 |
2005/09/21 | 890 | 895 | 880 | 882 | 8,900 |
2005/09/20 | 869 | 895 | 869 | 880 | 21,200 |
2005/09/16 | 865 | 871 | 855 | 855 | 1,000 |
2005/09/15 | 860 | 860 | 853 | 855 | 4,700 |
2005/09/14 | 860 | 860 | 848 | 860 | 11,800 |
2005/09/13 | 870 | 870 | 860 | 860 | 3,300 |
2005/09/12 | 869 | 871 | 861 | 870 | 1,400 |
2005/09/09 | 860 | 861 | 860 | 860 | 2,600 |
2005/09/08 | 856 | 869 | 856 | 860 | 2,700 |
2005/09/07 | 856 | 856 | 856 | 856 | 200 |
2005/09/06 | 870 | 870 | 850 | 857 | 1,900 |
2005/09/05 | 850 | 855 | 849 | 855 | 5,400 |
2005/09/02 | 860 | 860 | 840 | 843 | 5,500 |
2005/09/01 | 840 | 850 | 840 | 840 | 3,400 |
2005/08/31 | 845 | 850 | 840 | 840 | 1,700 |
2005/08/30 | 825 | 845 | 825 | 845 | 2,300 |
2005/08/29 | 840 | 860 | 840 | 840 | 5,500 |
2005/08/26 | 840 | 845 | 835 | 845 | 3,700 |
2005/08/25 | 856 | 860 | 830 | 830 | 7,900 |
2005/08/24 | 851 | 856 | 845 | 856 | 4,200 |
2005/08/23 | 861 | 861 | 851 | 857 | 5,700 |
2005/08/22 | 865 | 870 | 861 | 870 | 2,200 |
2005/08/19 | 860 | 871 | 860 | 860 | 6,800 |
2005/08/18 | 860 | 865 | 860 | 860 | 6,800 |
2005/08/17 | 855 | 868 | 855 | 860 | 9,300 |
2005/08/16 | 827 | 879 | 827 | 871 | 16,300 |
2005/08/15 | 812 | 823 | 810 | 823 | 4,100 |
2005/08/12 | 823 | 823 | 810 | 810 | 3,900 |
2005/08/11 | 830 | 830 | 823 | 823 | 3,400 |
2005/08/10 | 835 | 845 | 831 | 840 | 5,400 |
2005/08/09 | 825 | 827 | 823 | 825 | 1,900 |
2005/08/08 | 820 | 820 | 815 | 820 | 5,500 |
2005/08/05 | 860 | 860 | 818 | 820 | 15,300 |
2005/08/04 | 811 | 844 | 811 | 844 | 18,900 |
2005/08/03 | 820 | 820 | 810 | 810 | 3,900 |
2005/08/02 | 821 | 821 | 816 | 820 | 1,000 |
2005/08/01 | 810 | 830 | 810 | 820 | 3,300 |
2005/07/29 | 810 | 819 | 810 | 819 | 2,500 |
2005/07/28 | 810 | 811 | 810 | 810 | 3,200 |
2005/07/27 | 808 | 819 | 805 | 808 | 2,800 |
2005/07/26 | 800 | 810 | 795 | 800 | 7,800 |
2005/07/25 | 820 | 820 | 810 | 810 | 3,500 |
2005/07/22 | 820 | 820 | 817 | 820 | 5,500 |
2005/07/21 | 821 | 834 | 821 | 822 | 1,700 |
2005/07/20 | 820 | 826 | 820 | 821 | 2,000 |
2005/07/19 | 829 | 830 | 820 | 820 | 4,100 |
2005/07/15 | 832 | 840 | 825 | 840 | 6,200 |
2005/07/14 | 827 | 834 | 827 | 834 | 1,700 |
2005/07/13 | 844 | 844 | 825 | 840 | 4,600 |
2005/07/12 | 849 | 849 | 825 | 844 | 8,000 |
2005/07/11 | 848 | 848 | 826 | 838 | 4,000 |
2005/07/08 | 829 | 840 | 829 | 831 | 1,300 |
2005/07/07 | 840 | 850 | 831 | 850 | 2,800 |
2005/07/06 | 855 | 857 | 850 | 850 | 3,500 |
2005/07/05 | 855 | 860 | 833 | 855 | 10,900 |
2005/07/04 | 811 | 830 | 811 | 830 | 9,200 |
2005/07/01 | 841 | 841 | 824 | 827 | 7,400 |
2005/06/30 | 842 | 854 | 841 | 841 | 3,600 |
2005/06/29 | 855 | 865 | 850 | 850 | 9,700 |
2005/06/28 | 880 | 880 | 856 | 870 | 15,900 |
2005/06/27 | 865 | 880 | 855 | 857 | 12,300 |
2005/06/24 | 865 | 880 | 860 | 880 | 12,200 |
2005/06/23 | 858 | 874 | 852 | 874 | 5,700 |
2005/06/22 | 885 | 887 | 848 | 848 | 15,400 |
2005/06/21 | 820 | 870 | 818 | 845 | 34,200 |
2005/06/20 | 800 | 820 | 800 | 814 | 14,900 |
2005/06/17 | 750 | 790 | 750 | 781 | 9,200 |
2005/06/16 | 740 | 759 | 740 | 750 | 25,800 |
2005/06/15 | 734 | 738 | 728 | 735 | 11,000 |
2005/06/14 | 724 | 732 | 717 | 723 | 18,300 |
2005/06/13 | 720 | 727 | 707 | 707 | 13,400 |
2005/06/10 | 730 | 730 | 711 | 717 | 3,500 |
2005/06/09 | 731 | 731 | 705 | 707 | 14,700 |
2005/06/08 | 731 | 744 | 730 | 730 | 6,600 |
2005/06/07 | 724 | 728 | 724 | 727 | 8,300 |
2005/06/06 | 725 | 725 | 720 | 723 | 7,000 |
2005/06/03 | 728 | 728 | 716 | 720 | 6,800 |
2005/06/02 | 731 | 745 | 721 | 721 | 6,500 |
2005/06/01 | 740 | 749 | 730 | 730 | 6,800 |
2005/05/31 | 702 | 745 | 701 | 720 | 6,300 |
2005/05/30 | 700 | 722 | 700 | 711 | 6,900 |
2005/05/27 | 710 | 710 | 700 | 701 | 19,500 |
2005/05/26 | 742 | 745 | 719 | 719 | 15,800 |
2005/05/25 | 800 | 800 | 737 | 760 | 20,600 |
2005/05/24 | 781 | 818 | 736 | 754 | 57,600 |
2005/05/23 | 799 | 799 | 799 | 799 | 4,400 |
2005/05/20 | 899 | 899 | 899 | 899 | 5,300 |
2005/05/19 | 910 | 1,000 | 910 | 999 | 7,900 |
2005/05/18 | 870 | 905 | 840 | 900 | 12,900 |
2005/05/17 | 945 | 960 | 900 | 910 | 11,700 |
2005/05/16 | 960 | 960 | 910 | 945 | 16,200 |
2005/05/13 | 990 | 994 | 970 | 993 | 7,400 |
2005/05/12 | 1,020 | 1,020 | 991 | 996 | 14,400 |
2005/05/11 | 1,009 | 1,033 | 991 | 1,025 | 9,800 |
2005/05/10 | 1,050 | 1,090 | 1,000 | 1,020 | 32,300 |
2005/05/09 | 1,180 | 1,180 | 997 | 1,005 | 97,400 |
2005/05/06 | 1,000 | 1,070 | 1,000 | 1,070 | 67,700 |
2005/05/02 | 950 | 978 | 899 | 970 | 37,500 |
2005/04/28 | 938 | 939 | 890 | 930 | 73,200 |
2005/04/27 | 830 | 939 | 825 | 939 | 70,700 |
2005/04/26 | 830 | 840 | 830 | 839 | 9,200 |
2005/04/25 | 834 | 839 | 818 | 839 | 6,700 |
2005/04/22 | 800 | 819 | 795 | 819 | 4,000 |
2005/04/21 | 815 | 820 | 780 | 795 | 4,500 |
2005/04/20 | 831 | 832 | 815 | 815 | 6,800 |
2005/04/19 | 800 | 820 | 797 | 820 | 7,200 |
2005/04/18 | 813 | 819 | 795 | 819 | 8,000 |
2005/04/15 | 820 | 847 | 809 | 847 | 23,800 |
2005/04/14 | 819 | 820 | 811 | 819 | 4,700 |
2005/04/13 | 824 | 824 | 806 | 823 | 1,500 |
2005/04/12 | 826 | 826 | 800 | 805 | 12,300 |
2005/04/11 | 821 | 822 | 820 | 820 | 6,100 |
2005/04/08 | 826 | 838 | 820 | 820 | 6,000 |
2005/04/07 | 840 | 840 | 825 | 829 | 6,400 |
2005/04/06 | 855 | 855 | 830 | 841 | 9,300 |
2005/04/05 | 825 | 845 | 820 | 845 | 25,300 |
2005/04/04 | 800 | 810 | 795 | 805 | 10,000 |
2005/04/01 | 798 | 809 | 790 | 801 | 7,100 |
2005/03/31 | 785 | 795 | 777 | 795 | 10,600 |
2005/03/30 | 780 | 785 | 770 | 772 | 6,100 |
2005/03/29 | 788 | 794 | 781 | 785 | 8,000 |
2005/03/28 | 815 | 815 | 780 | 794 | 4,200 |
2005/03/25 | 812 | 812 | 785 | 811 | 8,500 |
2005/03/24 | 786 | 806 | 785 | 800 | 2,200 |
2005/03/23 | 787 | 825 | 784 | 784 | 12,000 |
2005/03/22 | 781 | 791 | 781 | 787 | 7,400 |
2005/03/18 | 780 | 793 | 761 | 793 | 17,000 |
2005/03/17 | 815 | 815 | 780 | 799 | 7,200 |
2005/03/16 | 845 | 845 | 800 | 835 | 33,200 |
2005/03/15 | 849 | 849 | 840 | 847 | 11,200 |
2005/03/14 | 830 | 832 | 821 | 830 | 11,500 |
2005/03/11 | 821 | 850 | 817 | 819 | 8,500 |
2005/03/10 | 836 | 840 | 821 | 821 | 3,700 |
2005/03/09 | 845 | 850 | 830 | 831 | 13,300 |
2005/03/08 | 870 | 870 | 847 | 847 | 13,300 |
2005/03/07 | 872 | 885 | 857 | 871 | 18,800 |
2005/03/04 | 849 | 862 | 843 | 853 | 25,300 |
2005/03/03 | 839 | 843 | 835 | 839 | 10,100 |
2005/03/02 | 819 | 840 | 819 | 839 | 12,800 |
2005/03/01 | 818 | 819 | 802 | 818 | 9,700 |
2005/02/28 | 819 | 819 | 800 | 800 | 5,000 |
2005/02/25 | 764 | 799 | 755 | 799 | 15,900 |
2005/02/24 | 761 | 761 | 750 | 750 | 13,800 |
2005/02/23 | 761 | 770 | 761 | 761 | 15,800 |
2005/02/22 | 785 | 788 | 768 | 778 | 6,400 |
2005/02/21 | 810 | 810 | 782 | 783 | 4,600 |
2005/02/18 | 782 | 782 | 760 | 780 | 14,700 |
2005/02/17 | 834 | 834 | 790 | 800 | 16,600 |
2005/02/16 | 833 | 840 | 808 | 808 | 7,100 |
2005/02/15 | 841 | 841 | 825 | 825 | 12,300 |
2005/02/14 | 841 | 852 | 821 | 840 | 22,200 |
2005/02/10 | 810 | 830 | 810 | 811 | 11,200 |
2005/02/09 | 840 | 840 | 782 | 805 | 29,900 |
2005/02/08 | 831 | 910 | 830 | 847 | 92,100 |
2005/02/07 | 729 | 811 | 710 | 811 | 102,200 |
2005/02/04 | 710 | 711 | 710 | 711 | 4,900 |
2005/02/03 | 690 | 719 | 690 | 719 | 6,800 |
2005/02/02 | 690 | 690 | 685 | 690 | 8,100 |
2005/02/01 | 710 | 710 | 689 | 695 | 5,800 |
2005/01/31 | 721 | 745 | 715 | 715 | 6,200 |
2005/01/28 | 740 | 740 | 715 | 715 | 11,000 |
2005/01/27 | 745 | 745 | 706 | 730 | 8,700 |
2005/01/26 | 748 | 750 | 721 | 738 | 9,400 |
2005/01/25 | 724 | 730 | 715 | 715 | 14,400 |
2005/01/24 | 680 | 717 | 680 | 717 | 5,400 |
2005/01/21 | 679 | 679 | 670 | 670 | 6,000 |
2005/01/20 | 674 | 680 | 660 | 680 | 12,200 |
2005/01/19 | 671 | 690 | 670 | 672 | 8,100 |
2005/01/18 | 701 | 701 | 660 | 662 | 15,600 |
2005/01/17 | 725 | 725 | 703 | 710 | 18,300 |
2005/01/14 | 740 | 740 | 715 | 730 | 9,700 |
2005/01/13 | 745 | 750 | 716 | 730 | 18,100 |
2005/01/12 | 719 | 735 | 704 | 725 | 38,600 |
2005/01/11 | 696 | 715 | 696 | 703 | 25,600 |
2005/01/07 | 668 | 686 | 666 | 686 | 2,800 |
2005/01/06 | 687 | 687 | 666 | 666 | 4,500 |
2005/01/05 | 699 | 699 | 651 | 672 | 7,100 |
2005/01/04 | 654 | 654 | 645 | 649 | 8,000 |