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 |
---|---|---|---|---|---|
2006/12/29 | 370 | 370 | 350 | 370 | 3,300 |
2006/12/28 | 380 | 380 | 370 | 380 | 2,800 |
2006/12/27 | 392 | 392 | 380 | 391 | 8,000 |
2006/12/26 | 341 | 373 | 341 | 370 | 4,000 |
2006/12/25 | 350 | 350 | 335 | 341 | 20,200 |
2006/12/22 | 400 | 430 | 351 | 358 | 84,300 |
2006/12/21 | 327 | 350 | 325 | 350 | 12,100 |
2006/12/20 | 320 | 329 | 320 | 326 | 1,100 |
2006/12/19 | 330 | 330 | 321 | 321 | 4,100 |
2006/12/18 | 336 | 336 | 324 | 325 | 10,500 |
2006/12/15 | 340 | 340 | 335 | 335 | 1,700 |
2006/12/14 | 350 | 350 | 340 | 340 | 4,400 |
2006/12/13 | 335 | 350 | 335 | 350 | 4,700 |
2006/12/12 | 343 | 343 | 336 | 336 | 7,800 |
2006/12/11 | 333 | 338 | 333 | 338 | 1,400 |
2006/12/08 | 333 | 333 | 333 | 333 | 1,000 |
2006/12/07 | 331 | 332 | 331 | 332 | 2,600 |
2006/12/06 | 336 | 340 | 335 | 335 | 1,900 |
2006/12/05 | 353 | 355 | 337 | 337 | 8,000 |
2006/12/04 | 340 | 350 | 338 | 350 | 6,500 |
2006/12/01 | 325 | 330 | 325 | 330 | 3,100 |
2006/11/30 | 321 | 324 | 317 | 324 | 1,900 |
2006/11/29 | 315 | 324 | 315 | 316 | 11,900 |
2006/11/28 | 315 | 315 | 312 | 315 | 6,400 |
2006/11/27 | 315 | 320 | 315 | 315 | 19,500 |
2006/11/24 | 315 | 315 | 310 | 315 | 2,000 |
2006/11/22 | 310 | 315 | 310 | 315 | 600 |
2006/11/21 | 325 | 325 | 312 | 315 | 12,100 |
2006/11/20 | 345 | 345 | 310 | 310 | 13,700 |
2006/11/17 | 350 | 350 | 335 | 335 | 4,300 |
2006/11/16 | 350 | 350 | 336 | 350 | 4,600 |
2006/11/15 | 350 | 350 | 350 | 350 | 2,200 |
2006/11/14 | 360 | 363 | 350 | 350 | 4,000 |
2006/11/13 | 360 | 364 | 355 | 360 | 3,900 |
2006/11/10 | 368 | 368 | 345 | 360 | 13,300 |
2006/11/09 | 378 | 378 | 360 | 361 | 5,100 |
2006/11/08 | 388 | 388 | 388 | 388 | 100 |
2006/11/07 | 390 | 390 | 389 | 389 | 500 |
2006/11/06 | 400 | 400 | 375 | 389 | 5,100 |
2006/11/02 | 381 | 392 | 381 | 390 | 1,500 |
2006/11/01 | 394 | 394 | 380 | 393 | 1,400 |
2006/10/31 | 399 | 399 | 388 | 394 | 2,500 |
2006/10/30 | 400 | 400 | 391 | 391 | 3,200 |
2006/10/27 | 391 | 403 | 389 | 401 | 2,200 |
2006/10/26 | 402 | 404 | 390 | 390 | 1,900 |
2006/10/25 | 414 | 414 | 401 | 402 | 4,000 |
2006/10/24 | 415 | 415 | 410 | 414 | 1,500 |
2006/10/23 | 417 | 418 | 398 | 413 | 1,500 |
2006/10/20 | 410 | 414 | 403 | 414 | 4,100 |
2006/10/19 | 405 | 414 | 405 | 414 | 2,200 |
2006/10/18 | 405 | 406 | 403 | 403 | 1,300 |
2006/10/17 | 403 | 403 | 400 | 403 | 600 |
2006/10/16 | 400 | 400 | 398 | 400 | 1,300 |
2006/10/13 | 399 | 399 | 386 | 393 | 2,800 |
2006/10/12 | 402 | 402 | 394 | 400 | 2,100 |
2006/10/11 | 399 | 403 | 389 | 395 | 2,100 |
2006/10/10 | 405 | 406 | 399 | 399 | 2,200 |
2006/10/06 | 402 | 402 | 397 | 397 | 2,000 |
2006/10/05 | 418 | 425 | 400 | 400 | 7,300 |
2006/10/04 | 405 | 405 | 398 | 403 | 4,600 |
2006/10/03 | 420 | 420 | 396 | 405 | 7,800 |
2006/10/02 | 424 | 429 | 412 | 420 | 3,900 |
2006/09/29 | 448 | 450 | 432 | 432 | 1,200 |
2006/09/28 | 450 | 450 | 435 | 435 | 700 |
2006/09/27 | 432 | 455 | 432 | 449 | 600 |
2006/09/26 | 459 | 459 | 419 | 439 | 1,600 |
2006/09/25 | 459 | 459 | 439 | 456 | 2,400 |
2006/09/22 | 436 | 442 | 435 | 435 | 800 |
2006/09/21 | 436 | 449 | 436 | 437 | 1,300 |
2006/09/20 | 450 | 450 | 448 | 448 | 800 |
2006/09/19 | 450 | 450 | 420 | 450 | 1,600 |
2006/09/15 | 469 | 469 | 449 | 450 | 1,400 |
2006/09/14 | 465 | 470 | 465 | 470 | 700 |
2006/09/13 | 471 | 479 | 460 | 460 | 5,800 |
2006/09/12 | 478 | 478 | 441 | 455 | 11,200 |
2006/09/11 | 478 | 478 | 470 | 477 | 2,300 |
2006/09/08 | 495 | 495 | 467 | 470 | 6,700 |
2006/09/07 | 490 | 495 | 480 | 495 | 1,200 |
2006/09/06 | 500 | 500 | 490 | 490 | 900 |
2006/09/05 | 494 | 500 | 492 | 500 | 8,300 |
2006/09/04 | 490 | 490 | 480 | 490 | 3,800 |
2006/09/01 | 490 | 490 | 480 | 488 | 2,900 |
2006/08/31 | 478 | 488 | 473 | 488 | 2,900 |
2006/08/30 | 485 | 488 | 480 | 488 | 4,900 |
2006/08/29 | 492 | 492 | 470 | 490 | 7,000 |
2006/08/28 | 472 | 493 | 470 | 493 | 7,000 |
2006/08/25 | 460 | 477 | 460 | 465 | 4,500 |
2006/08/24 | 460 | 464 | 460 | 460 | 8,200 |
2006/08/23 | 455 | 457 | 455 | 457 | 1,300 |
2006/08/22 | 454 | 455 | 450 | 450 | 3,600 |
2006/08/21 | 448 | 449 | 438 | 449 | 2,500 |
2006/08/18 | 437 | 444 | 437 | 444 | 2,000 |
2006/08/17 | 440 | 443 | 440 | 443 | 1,800 |
2006/08/16 | 451 | 454 | 446 | 446 | 6,800 |
2006/08/15 | 459 | 460 | 450 | 452 | 1,000 |
2006/08/14 | 465 | 465 | 459 | 459 | 400 |
2006/08/11 | 451 | 463 | 450 | 463 | 800 |
2006/08/10 | 470 | 470 | 460 | 460 | 7,900 |
2006/08/09 | 465 | 470 | 450 | 467 | 10,500 |
2006/08/08 | 460 | 470 | 460 | 460 | 5,200 |
2006/08/07 | 470 | 470 | 450 | 455 | 17,700 |
2006/08/04 | 405 | 410 | 404 | 410 | 1,800 |
2006/08/03 | 410 | 410 | 405 | 405 | 3,600 |
2006/08/02 | 410 | 410 | 395 | 410 | 8,800 |
2006/08/01 | 405 | 414 | 405 | 410 | 12,200 |
2006/07/31 | 400 | 410 | 400 | 405 | 5,600 |
2006/07/28 | 360 | 382 | 359 | 382 | 8,800 |
2006/07/27 | 380 | 380 | 348 | 367 | 46,100 |
2006/07/26 | 405 | 405 | 391 | 393 | 9,800 |
2006/07/25 | 419 | 419 | 408 | 408 | 5,200 |
2006/07/24 | 426 | 426 | 402 | 410 | 7,700 |
2006/07/21 | 414 | 430 | 414 | 425 | 3,900 |
2006/07/20 | 402 | 422 | 400 | 415 | 9,600 |
2006/07/19 | 434 | 434 | 404 | 412 | 5,400 |
2006/07/18 | 460 | 460 | 395 | 404 | 15,400 |
2006/07/14 | 496 | 496 | 441 | 465 | 16,500 |
2006/07/13 | 500 | 510 | 493 | 493 | 5,700 |
2006/07/12 | 519 | 519 | 510 | 510 | 2,400 |
2006/07/11 | 532 | 532 | 506 | 506 | 1,600 |
2006/07/10 | 542 | 542 | 530 | 540 | 900 |
2006/07/07 | 555 | 555 | 529 | 530 | 3,500 |
2006/07/06 | 542 | 545 | 540 | 540 | 900 |
2006/07/05 | 562 | 562 | 546 | 547 | 3,900 |
2006/07/04 | 535 | 539 | 533 | 539 | 1,200 |
2006/07/03 | 553 | 553 | 505 | 545 | 5,200 |
2006/06/30 | 569 | 569 | 535 | 553 | 6,900 |
2006/06/29 | 551 | 567 | 544 | 567 | 4,800 |
2006/06/28 | 562 | 562 | 543 | 544 | 13,200 |
2006/06/27 | 530 | 585 | 530 | 543 | 24,400 |
2006/06/26 | 530 | 530 | 510 | 520 | 5,900 |
2006/06/23 | 524 | 524 | 501 | 520 | 7,000 |
2006/06/22 | 520 | 520 | 520 | 520 | 700 |
2006/06/21 | 530 | 530 | 516 | 520 | 4,100 |
2006/06/20 | 515 | 520 | 510 | 520 | 2,400 |
2006/06/19 | 510 | 515 | 510 | 514 | 4,000 |
2006/06/16 | 518 | 518 | 510 | 514 | 4,000 |
2006/06/15 | 494 | 513 | 494 | 513 | 11,000 |
2006/06/14 | 515 | 515 | 500 | 510 | 12,200 |
2006/06/13 | 499 | 517 | 499 | 502 | 7,500 |
2006/06/12 | 522 | 522 | 500 | 512 | 13,600 |
2006/06/09 | 501 | 516 | 501 | 516 | 8,000 |
2006/06/08 | 515 | 515 | 500 | 515 | 12,800 |
2006/06/07 | 500 | 525 | 500 | 518 | 5,900 |
2006/06/06 | 517 | 530 | 515 | 518 | 6,400 |
2006/06/05 | 540 | 540 | 515 | 517 | 5,400 |
2006/06/02 | 520 | 520 | 510 | 515 | 15,400 |
2006/06/01 | 517 | 531 | 517 | 520 | 15,900 |
2006/05/31 | 516 | 519 | 515 | 515 | 15,900 |
2006/05/30 | 526 | 540 | 516 | 516 | 5,600 |
2006/05/29 | 530 | 530 | 526 | 526 | 4,500 |
2006/05/26 | 535 | 535 | 530 | 530 | 2,000 |
2006/05/25 | 555 | 555 | 530 | 534 | 3,300 |
2006/05/24 | 539 | 539 | 531 | 531 | 500 |
2006/05/23 | 527 | 538 | 527 | 538 | 3,600 |
2006/05/22 | 520 | 534 | 520 | 526 | 2,700 |
2006/05/19 | 525 | 532 | 515 | 515 | 22,200 |
2006/05/18 | 513 | 515 | 500 | 512 | 3,200 |
2006/05/17 | 502 | 504 | 495 | 495 | 19,200 |
2006/05/16 | 524 | 524 | 501 | 502 | 4,700 |
2006/05/15 | 535 | 538 | 523 | 524 | 3,500 |
2006/05/12 | 540 | 552 | 540 | 542 | 7,000 |
2006/05/11 | 555 | 555 | 550 | 550 | 13,600 |
2006/05/10 | 562 | 569 | 557 | 557 | 2,100 |
2006/05/09 | 563 | 564 | 560 | 560 | 500 |
2006/05/08 | 558 | 562 | 558 | 558 | 4,900 |
2006/05/02 | 554 | 560 | 554 | 560 | 1,100 |
2006/05/01 | 560 | 560 | 555 | 560 | 3,500 |
2006/04/28 | 559 | 565 | 551 | 565 | 5,900 |
2006/04/27 | 562 | 562 | 558 | 559 | 2,700 |
2006/04/26 | 560 | 568 | 557 | 562 | 2,800 |
2006/04/25 | 573 | 573 | 552 | 568 | 3,500 |
2006/04/24 | 560 | 577 | 551 | 553 | 4,000 |
2006/04/21 | 564 | 570 | 560 | 570 | 9,000 |
2006/04/20 | 575 | 575 | 560 | 564 | 7,800 |
2006/04/19 | 580 | 585 | 575 | 575 | 9,500 |
2006/04/18 | 570 | 585 | 570 | 582 | 9,500 |
2006/04/17 | 580 | 580 | 574 | 574 | 9,500 |
2006/04/14 | 582 | 582 | 582 | 582 | 2,600 |
2006/04/13 | 588 | 588 | 582 | 585 | 1,500 |
2006/04/12 | 590 | 590 | 583 | 588 | 12,600 |
2006/04/11 | 592 | 595 | 590 | 590 | 10,000 |
2006/04/10 | 591 | 593 | 581 | 592 | 16,300 |
2006/04/07 | 584 | 593 | 584 | 591 | 9,600 |
2006/04/06 | 578 | 584 | 576 | 584 | 8,600 |
2006/04/05 | 595 | 595 | 576 | 577 | 11,000 |
2006/04/04 | 585 | 590 | 580 | 590 | 12,800 |
2006/04/03 | 562 | 575 | 560 | 570 | 17,700 |
2006/03/31 | 566 | 566 | 562 | 562 | 6,300 |
2006/03/30 | 575 | 575 | 555 | 564 | 14,800 |
2006/03/29 | 595 | 595 | 551 | 575 | 35,800 |
2006/03/28 | 540 | 599 | 529 | 591 | 30,900 |
2006/03/27 | 570 | 572 | 560 | 562 | 13,700 |
2006/03/24 | 571 | 573 | 563 | 573 | 22,100 |
2006/03/23 | 571 | 572 | 564 | 570 | 11,000 |
2006/03/22 | 566 | 570 | 562 | 570 | 8,600 |
2006/03/20 | 568 | 568 | 558 | 564 | 12,500 |
2006/03/17 | 571 | 575 | 561 | 562 | 8,300 |
2006/03/16 | 595 | 599 | 555 | 575 | 13,200 |
2006/03/15 | 580 | 595 | 572 | 592 | 8,300 |
2006/03/14 | 640 | 640 | 596 | 596 | 57,000 |
2006/03/13 | 560 | 630 | 554 | 610 | 58,800 |
2006/03/10 | 538 | 560 | 538 | 544 | 5,800 |
2006/03/09 | 533 | 554 | 533 | 538 | 7,300 |
2006/03/08 | 523 | 544 | 523 | 540 | 12,600 |
2006/03/07 | 562 | 575 | 534 | 553 | 10,800 |
2006/03/06 | 586 | 588 | 537 | 582 | 13,300 |
2006/03/03 | 570 | 575 | 535 | 551 | 26,200 |
2006/03/02 | 595 | 610 | 561 | 580 | 25,100 |
2006/03/01 | 583 | 600 | 560 | 585 | 43,000 |
2006/02/28 | 699 | 700 | 632 | 645 | 195,400 |
2006/02/27 | 571 | 631 | 562 | 631 | 294,300 |
2006/02/24 | 530 | 542 | 510 | 531 | 81,700 |
2006/02/23 | 540 | 547 | 510 | 530 | 30,200 |
2006/02/22 | 520 | 520 | 490 | 500 | 25,100 |
2006/02/21 | 510 | 519 | 490 | 500 | 18,100 |
2006/02/20 | 567 | 567 | 500 | 520 | 21,000 |
2006/02/17 | 650 | 650 | 588 | 589 | 24,300 |
2006/02/16 | 618 | 618 | 583 | 605 | 31,400 |
2006/02/15 | 670 | 670 | 615 | 618 | 26,300 |
2006/02/14 | 660 | 680 | 660 | 660 | 33,900 |
2006/02/13 | 810 | 810 | 760 | 760 | 9,200 |
2006/02/10 | 835 | 838 | 830 | 833 | 7,100 |
2006/02/09 | 847 | 850 | 835 | 835 | 1,100 |
2006/02/08 | 870 | 870 | 840 | 840 | 7,300 |
2006/02/07 | 858 | 865 | 851 | 857 | 8,900 |
2006/02/06 | 840 | 850 | 830 | 850 | 6,800 |
2006/02/03 | 830 | 840 | 830 | 840 | 4,400 |
2006/02/02 | 830 | 840 | 830 | 840 | 5,300 |
2006/02/01 | 835 | 840 | 820 | 840 | 12,200 |
2006/01/31 | 815 | 830 | 815 | 830 | 6,800 |
2006/01/30 | 850 | 850 | 821 | 822 | 4,800 |
2006/01/27 | 841 | 847 | 820 | 847 | 11,600 |
2006/01/26 | 834 | 840 | 834 | 840 | 5,700 |
2006/01/25 | 834 | 834 | 833 | 834 | 1,700 |
2006/01/24 | 800 | 810 | 800 | 801 | 3,600 |
2006/01/23 | 790 | 805 | 761 | 800 | 18,400 |
2006/01/20 | 850 | 850 | 819 | 819 | 4,500 |
2006/01/19 | 760 | 850 | 760 | 810 | 26,500 |
2006/01/18 | 860 | 860 | 760 | 800 | 54,800 |
2006/01/17 | 860 | 860 | 850 | 860 | 15,500 |
2006/01/16 | 875 | 880 | 860 | 878 | 17,100 |
2006/01/13 | 894 | 894 | 878 | 878 | 13,100 |
2006/01/12 | 890 | 891 | 880 | 891 | 19,000 |
2006/01/11 | 890 | 891 | 880 | 891 | 8,500 |
2006/01/10 | 910 | 910 | 885 | 888 | 8,700 |
2006/01/06 | 900 | 906 | 870 | 881 | 23,400 |
2006/01/05 | 855 | 860 | 845 | 860 | 15,700 |
2006/01/04 | 850 | 850 | 842 | 845 | 3,300 |