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 |
---|---|---|---|---|---|
2007/12/28 | 270 | 270 | 270 | 270 | 300 |
2007/12/27 | 254 | 270 | 252 | 270 | 3,800 |
2007/12/26 | 255 | 262 | 255 | 261 | 900 |
2007/12/25 | 277 | 277 | 254 | 260 | 8,600 |
2007/12/21 | 275 | 276 | 262 | 262 | 2,200 |
2007/12/20 | 272 | 272 | 262 | 271 | 3,900 |
2007/12/19 | 272 | 283 | 272 | 276 | 1,000 |
2007/12/18 | 267 | 270 | 267 | 270 | 1,300 |
2007/12/17 | 265 | 280 | 265 | 267 | 4,800 |
2007/12/14 | 276 | 276 | 265 | 265 | 1,800 |
2007/12/13 | 273 | 280 | 265 | 270 | 5,600 |
2007/12/12 | 270 | 278 | 270 | 278 | 2,600 |
2007/12/11 | 287 | 287 | 273 | 286 | 3,000 |
2007/12/10 | 286 | 288 | 260 | 288 | 10,400 |
2007/12/07 | 298 | 298 | 286 | 290 | 6,100 |
2007/12/06 | 294 | 310 | 287 | 298 | 19,100 |
2007/12/05 | 293 | 293 | 282 | 287 | 7,000 |
2007/12/04 | 280 | 283 | 275 | 283 | 4,500 |
2007/12/03 | 282 | 290 | 271 | 281 | 8,000 |
2007/11/30 | 271 | 278 | 268 | 278 | 2,600 |
2007/11/29 | 263 | 272 | 262 | 270 | 7,200 |
2007/11/28 | 275 | 275 | 261 | 271 | 10,400 |
2007/11/27 | 280 | 284 | 266 | 284 | 8,200 |
2007/11/26 | 298 | 298 | 280 | 281 | 7,500 |
2007/11/22 | 275 | 280 | 259 | 279 | 15,900 |
2007/11/21 | 310 | 310 | 280 | 290 | 42,000 |
2007/11/20 | 340 | 340 | 300 | 308 | 65,500 |
2007/11/19 | 402 | 402 | 341 | 350 | 180,900 |
2007/11/16 | 310 | 324 | 310 | 322 | 3,900 |
2007/11/15 | 315 | 321 | 315 | 321 | 2,400 |
2007/11/14 | 315 | 321 | 315 | 320 | 12,300 |
2007/11/13 | 324 | 324 | 310 | 316 | 5,300 |
2007/11/12 | 320 | 320 | 310 | 320 | 6,000 |
2007/11/09 | 310 | 321 | 310 | 320 | 9,800 |
2007/11/08 | 320 | 320 | 316 | 320 | 2,200 |
2007/11/07 | 310 | 317 | 310 | 317 | 2,300 |
2007/11/06 | 319 | 319 | 319 | 319 | 2,000 |
2007/11/05 | 330 | 330 | 313 | 313 | 4,700 |
2007/11/02 | 313 | 329 | 313 | 329 | 8,100 |
2007/11/01 | 319 | 320 | 315 | 320 | 1,600 |
2007/10/31 | 318 | 320 | 310 | 320 | 3,200 |
2007/10/30 | 308 | 325 | 308 | 320 | 9,200 |
2007/10/29 | 324 | 324 | 318 | 318 | 3,400 |
2007/10/26 | 320 | 327 | 320 | 323 | 7,700 |
2007/10/25 | 305 | 319 | 305 | 319 | 7,200 |
2007/10/24 | 300 | 302 | 300 | 302 | 3,200 |
2007/10/23 | 300 | 300 | 299 | 300 | 2,500 |
2007/10/22 | 298 | 303 | 298 | 303 | 2,600 |
2007/10/19 | 295 | 302 | 292 | 302 | 7,400 |
2007/10/18 | 292 | 295 | 292 | 295 | 2,100 |
2007/10/17 | 295 | 295 | 295 | 295 | 500 |
2007/10/16 | 295 | 298 | 295 | 298 | 1,500 |
2007/10/15 | 290 | 299 | 290 | 299 | 700 |
2007/10/12 | 292 | 292 | 292 | 292 | 300 |
2007/10/11 | 304 | 304 | 300 | 300 | 700 |
2007/10/10 | 309 | 309 | 292 | 304 | 5,700 |
2007/10/09 | 305 | 305 | 299 | 299 | 1,800 |
2007/10/05 | 300 | 300 | 292 | 297 | 5,700 |
2007/10/04 | 289 | 290 | 287 | 290 | 2,000 |
2007/10/03 | 285 | 288 | 281 | 288 | 2,700 |
2007/10/02 | 290 | 290 | 290 | 290 | 1,300 |
2007/09/28 | 290 | 295 | 282 | 283 | 3,500 |
2007/09/27 | 293 | 295 | 293 | 295 | 1,200 |
2007/09/26 | 293 | 302 | 293 | 302 | 1,300 |
2007/09/25 | 310 | 310 | 293 | 293 | 2,500 |
2007/09/21 | 294 | 294 | 294 | 294 | 500 |
2007/09/20 | 304 | 304 | 304 | 304 | 1,000 |
2007/09/19 | 305 | 305 | 300 | 305 | 2,100 |
2007/09/18 | 300 | 305 | 299 | 305 | 2,500 |
2007/09/14 | 307 | 307 | 300 | 300 | 3,700 |
2007/09/13 | 305 | 307 | 305 | 307 | 1,700 |
2007/09/12 | 305 | 305 | 305 | 305 | 1,100 |
2007/09/11 | 300 | 305 | 300 | 305 | 2,600 |
2007/09/10 | 305 | 305 | 290 | 300 | 6,800 |
2007/09/07 | 304 | 305 | 304 | 304 | 2,300 |
2007/09/06 | 300 | 305 | 300 | 304 | 2,300 |
2007/09/05 | 302 | 303 | 300 | 300 | 7,900 |
2007/09/04 | 293 | 299 | 293 | 299 | 3,600 |
2007/09/03 | 290 | 290 | 290 | 290 | 600 |
2007/08/31 | 293 | 295 | 275 | 292 | 5,900 |
2007/08/30 | 290 | 292 | 290 | 292 | 400 |
2007/08/29 | 290 | 290 | 280 | 290 | 900 |
2007/08/28 | 295 | 295 | 290 | 290 | 1,100 |
2007/08/27 | 298 | 298 | 296 | 297 | 3,700 |
2007/08/24 | 284 | 284 | 283 | 283 | 1,000 |
2007/08/23 | 288 | 288 | 283 | 283 | 1,500 |
2007/08/22 | 275 | 288 | 275 | 288 | 2,600 |
2007/08/21 | 262 | 275 | 262 | 275 | 2,900 |
2007/08/20 | 282 | 282 | 282 | 282 | 2,100 |
2007/08/17 | 267 | 267 | 242 | 242 | 3,300 |
2007/08/16 | 283 | 283 | 270 | 270 | 2,300 |
2007/08/13 | 298 | 298 | 298 | 298 | 1,000 |
2007/08/10 | 302 | 302 | 301 | 301 | 800 |
2007/08/09 | 286 | 306 | 286 | 306 | 900 |
2007/08/08 | 301 | 310 | 281 | 289 | 11,300 |
2007/08/07 | 309 | 309 | 300 | 305 | 4,500 |
2007/08/06 | 310 | 317 | 301 | 308 | 18,500 |
2007/08/03 | 302 | 305 | 300 | 305 | 5,700 |
2007/08/02 | 300 | 301 | 295 | 301 | 3,200 |
2007/08/01 | 305 | 305 | 292 | 301 | 14,200 |
2007/07/31 | 289 | 304 | 288 | 297 | 11,700 |
2007/07/30 | 284 | 287 | 282 | 285 | 2,800 |
2007/07/27 | 279 | 281 | 278 | 281 | 7,800 |
2007/07/26 | 293 | 293 | 287 | 289 | 2,700 |
2007/07/25 | 290 | 294 | 285 | 294 | 10,300 |
2007/07/24 | 285 | 287 | 285 | 287 | 3,100 |
2007/07/23 | 287 | 287 | 284 | 285 | 2,900 |
2007/07/20 | 283 | 287 | 280 | 287 | 8,700 |
2007/07/19 | 288 | 288 | 281 | 284 | 4,000 |
2007/07/18 | 285 | 290 | 282 | 285 | 18,900 |
2007/07/17 | 300 | 300 | 287 | 290 | 26,600 |
2007/07/13 | 279 | 281 | 273 | 281 | 12,900 |
2007/07/12 | 273 | 278 | 272 | 275 | 6,000 |
2007/07/11 | 270 | 285 | 266 | 272 | 17,100 |
2007/07/10 | 274 | 274 | 264 | 271 | 76,700 |
2007/07/09 | 283 | 283 | 268 | 274 | 41,000 |
2007/07/06 | 282 | 290 | 281 | 283 | 14,800 |
2007/07/05 | 308 | 308 | 277 | 280 | 60,300 |
2007/07/04 | 301 | 313 | 300 | 311 | 10,500 |
2007/07/03 | 308 | 308 | 301 | 301 | 3,600 |
2007/07/02 | 301 | 301 | 301 | 301 | 200 |
2007/06/29 | 298 | 319 | 298 | 300 | 6,000 |
2007/06/28 | 320 | 320 | 308 | 309 | 1,900 |
2007/06/27 | 309 | 322 | 297 | 322 | 9,800 |
2007/06/26 | 294 | 326 | 291 | 311 | 27,600 |
2007/06/25 | 299 | 299 | 295 | 295 | 3,700 |
2007/06/22 | 296 | 298 | 294 | 298 | 1,900 |
2007/06/21 | 299 | 299 | 296 | 296 | 500 |
2007/06/20 | 299 | 299 | 292 | 297 | 1,800 |
2007/06/19 | 297 | 299 | 290 | 299 | 2,700 |
2007/06/18 | 302 | 302 | 294 | 294 | 13,500 |
2007/06/15 | 300 | 303 | 297 | 303 | 3,800 |
2007/06/14 | 309 | 309 | 296 | 300 | 7,800 |
2007/06/13 | 300 | 338 | 298 | 310 | 7,900 |
2007/06/12 | 297 | 302 | 296 | 296 | 2,700 |
2007/06/11 | 306 | 306 | 296 | 298 | 4,700 |
2007/06/08 | 305 | 307 | 305 | 306 | 1,100 |
2007/06/07 | 313 | 315 | 302 | 302 | 12,500 |
2007/06/06 | 305 | 313 | 305 | 313 | 1,900 |
2007/06/05 | 313 | 313 | 305 | 305 | 13,200 |
2007/06/04 | 300 | 305 | 300 | 305 | 3,100 |
2007/06/01 | 305 | 305 | 301 | 305 | 2,300 |
2007/05/31 | 313 | 313 | 305 | 305 | 2,000 |
2007/05/30 | 305 | 310 | 304 | 310 | 800 |
2007/05/29 | 304 | 304 | 304 | 304 | 800 |
2007/05/28 | 303 | 303 | 291 | 303 | 1,300 |
2007/05/25 | 300 | 303 | 300 | 303 | 4,200 |
2007/05/24 | 300 | 304 | 300 | 300 | 1,900 |
2007/05/23 | 288 | 300 | 288 | 300 | 4,800 |
2007/05/22 | 281 | 291 | 281 | 291 | 2,200 |
2007/05/21 | 280 | 280 | 275 | 280 | 1,400 |
2007/05/18 | 275 | 275 | 270 | 275 | 1,100 |
2007/05/17 | 280 | 280 | 265 | 275 | 3,500 |
2007/05/16 | 295 | 295 | 284 | 285 | 1,400 |
2007/05/15 | 298 | 298 | 284 | 288 | 7,200 |
2007/05/14 | 300 | 305 | 298 | 298 | 2,000 |
2007/05/11 | 307 | 308 | 300 | 300 | 4,100 |
2007/05/10 | 318 | 318 | 308 | 308 | 3,500 |
2007/05/09 | 325 | 325 | 312 | 312 | 3,500 |
2007/05/08 | 311 | 312 | 306 | 311 | 11,800 |
2007/05/07 | 328 | 328 | 320 | 321 | 5,300 |
2007/05/02 | 313 | 318 | 310 | 318 | 2,300 |
2007/05/01 | 311 | 312 | 307 | 312 | 1,500 |
2007/04/27 | 305 | 309 | 305 | 309 | 1,800 |
2007/04/26 | 305 | 305 | 301 | 305 | 2,300 |
2007/04/25 | 320 | 320 | 305 | 305 | 8,600 |
2007/04/24 | 300 | 310 | 300 | 310 | 2,400 |
2007/04/23 | 299 | 300 | 299 | 300 | 2,200 |
2007/04/20 | 308 | 308 | 299 | 299 | 11,900 |
2007/04/19 | 309 | 309 | 305 | 308 | 4,500 |
2007/04/18 | 315 | 315 | 304 | 309 | 8,400 |
2007/04/17 | 310 | 316 | 305 | 315 | 6,100 |
2007/04/16 | 320 | 320 | 302 | 310 | 11,000 |
2007/04/13 | 321 | 321 | 311 | 320 | 15,300 |
2007/04/12 | 326 | 333 | 308 | 320 | 31,600 |
2007/04/11 | 341 | 394 | 303 | 326 | 128,800 |
2007/04/10 | 317 | 321 | 312 | 314 | 1,600 |
2007/04/09 | 312 | 312 | 310 | 310 | 600 |
2007/04/05 | 325 | 325 | 321 | 325 | 5,900 |
2007/04/04 | 309 | 310 | 308 | 310 | 2,000 |
2007/04/03 | 307 | 310 | 303 | 307 | 3,300 |
2007/04/02 | 315 | 316 | 312 | 312 | 2,200 |
2007/03/30 | 315 | 322 | 315 | 322 | 600 |
2007/03/29 | 322 | 322 | 322 | 322 | 100 |
2007/03/28 | 321 | 325 | 310 | 320 | 1,700 |
2007/03/27 | 325 | 331 | 320 | 320 | 1,400 |
2007/03/26 | 345 | 345 | 322 | 340 | 6,800 |
2007/03/23 | 330 | 330 | 309 | 320 | 3,500 |
2007/03/22 | 340 | 340 | 335 | 335 | 600 |
2007/03/20 | 335 | 340 | 330 | 340 | 7,200 |
2007/03/19 | 335 | 338 | 320 | 335 | 4,900 |
2007/03/16 | 317 | 330 | 301 | 323 | 17,500 |
2007/03/15 | 325 | 327 | 317 | 318 | 9,500 |
2007/03/14 | 327 | 330 | 320 | 325 | 4,800 |
2007/03/13 | 333 | 333 | 325 | 325 | 9,000 |
2007/03/12 | 343 | 343 | 330 | 333 | 8,100 |
2007/03/09 | 331 | 339 | 330 | 339 | 3,400 |
2007/03/08 | 332 | 335 | 330 | 330 | 3,800 |
2007/03/07 | 326 | 330 | 326 | 330 | 800 |
2007/03/06 | 331 | 333 | 325 | 326 | 9,100 |
2007/03/05 | 338 | 338 | 333 | 333 | 10,300 |
2007/03/02 | 343 | 345 | 331 | 338 | 2,500 |
2007/03/01 | 344 | 344 | 325 | 339 | 9,000 |
2007/02/28 | 320 | 346 | 320 | 340 | 6,000 |
2007/02/27 | 350 | 350 | 348 | 350 | 6,600 |
2007/02/26 | 355 | 370 | 345 | 349 | 15,800 |
2007/02/23 | 350 | 352 | 350 | 350 | 6,900 |
2007/02/22 | 355 | 355 | 342 | 350 | 4,900 |
2007/02/21 | 350 | 355 | 340 | 355 | 2,200 |
2007/02/20 | 350 | 350 | 340 | 350 | 3,800 |
2007/02/19 | 347 | 350 | 347 | 350 | 3,500 |
2007/02/16 | 340 | 347 | 340 | 347 | 2,900 |
2007/02/15 | 327 | 338 | 327 | 338 | 2,500 |
2007/02/14 | 336 | 336 | 327 | 327 | 3,900 |
2007/02/13 | 349 | 349 | 328 | 338 | 7,600 |
2007/02/09 | 350 | 350 | 349 | 349 | 500 |
2007/02/08 | 349 | 349 | 349 | 349 | 700 |
2007/02/07 | 355 | 355 | 349 | 349 | 3,900 |
2007/02/06 | 370 | 370 | 358 | 358 | 6,000 |
2007/02/05 | 390 | 390 | 358 | 360 | 9,300 |
2007/02/02 | 360 | 360 | 360 | 360 | 900 |
2007/02/01 | 365 | 365 | 353 | 355 | 7,600 |
2007/01/31 | 367 | 367 | 365 | 365 | 600 |
2007/01/30 | 373 | 373 | 367 | 367 | 1,400 |
2007/01/29 | 371 | 374 | 371 | 373 | 1,400 |
2007/01/26 | 375 | 375 | 375 | 375 | 100 |
2007/01/25 | 384 | 384 | 377 | 380 | 3,400 |
2007/01/24 | 380 | 380 | 380 | 380 | 200 |
2007/01/23 | 383 | 385 | 374 | 380 | 5,300 |
2007/01/22 | 385 | 385 | 385 | 385 | 1,400 |
2007/01/19 | 387 | 387 | 380 | 380 | 5,700 |
2007/01/18 | 380 | 380 | 380 | 380 | 5,400 |
2007/01/17 | 380 | 380 | 375 | 377 | 4,600 |
2007/01/16 | 373 | 380 | 373 | 380 | 2,000 |
2007/01/15 | 375 | 385 | 370 | 373 | 6,600 |
2007/01/12 | 375 | 375 | 375 | 375 | 4,000 |
2007/01/11 | 374 | 375 | 370 | 370 | 4,000 |
2007/01/10 | 374 | 380 | 370 | 374 | 4,000 |
2007/01/09 | 358 | 358 | 358 | 358 | 3,500 |
2007/01/05 | 370 | 370 | 351 | 353 | 7,400 |
2007/01/04 | 360 | 360 | 360 | 360 | 3,700 |