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 |
---|---|---|---|---|---|
2008/12/30 | 255 | 260 | 255 | 260 | 1,000 |
2008/12/29 | 247 | 254 | 245 | 254 | 1,000 |
2008/12/26 | 256 | 258 | 243 | 244 | 1,600 |
2008/12/25 | 255 | 255 | 255 | 255 | 2,300 |
2008/12/24 | 255 | 255 | 250 | 251 | 1,200 |
2008/12/22 | 252 | 255 | 242 | 255 | 5,700 |
2008/12/19 | 253 | 253 | 242 | 252 | 3,900 |
2008/12/18 | 281 | 281 | 250 | 254 | 20,800 |
2008/12/17 | 278 | 281 | 272 | 281 | 3,200 |
2008/12/16 | 273 | 278 | 270 | 278 | 3,700 |
2008/12/15 | 279 | 280 | 264 | 279 | 4,000 |
2008/12/12 | 267 | 279 | 267 | 279 | 2,400 |
2008/12/11 | 272 | 280 | 259 | 278 | 5,300 |
2008/12/10 | 280 | 280 | 278 | 279 | 3,300 |
2008/12/09 | 272 | 280 | 251 | 280 | 3,000 |
2008/12/05 | 281 | 282 | 271 | 282 | 6,300 |
2008/12/04 | 282 | 282 | 281 | 282 | 3,100 |
2008/12/03 | 278 | 280 | 278 | 280 | 2,600 |
2008/12/02 | 280 | 280 | 278 | 278 | 2,500 |
2008/12/01 | 274 | 280 | 274 | 280 | 2,600 |
2008/11/28 | 270 | 274 | 257 | 274 | 1,700 |
2008/11/27 | 275 | 275 | 256 | 274 | 4,200 |
2008/11/26 | 275 | 275 | 275 | 275 | 1,300 |
2008/11/25 | 274 | 275 | 270 | 275 | 4,100 |
2008/11/21 | 255 | 269 | 255 | 269 | 1,600 |
2008/11/20 | 255 | 255 | 255 | 255 | 1,300 |
2008/11/19 | 255 | 255 | 255 | 255 | 600 |
2008/11/18 | 255 | 255 | 255 | 255 | 1,800 |
2008/11/17 | 255 | 255 | 255 | 255 | 400 |
2008/11/14 | 255 | 255 | 255 | 255 | 1,400 |
2008/11/13 | 270 | 270 | 251 | 251 | 600 |
2008/11/12 | 260 | 270 | 260 | 270 | 2,100 |
2008/11/11 | 260 | 260 | 260 | 260 | 1,200 |
2008/11/10 | 275 | 275 | 245 | 260 | 1,500 |
2008/11/07 | 252 | 261 | 246 | 261 | 800 |
2008/11/05 | 270 | 275 | 270 | 275 | 5,400 |
2008/11/04 | 250 | 279 | 250 | 279 | 1,900 |
2008/10/31 | 250 | 250 | 250 | 250 | 100 |
2008/10/30 | 250 | 250 | 250 | 250 | 100 |
2008/10/29 | 250 | 250 | 250 | 250 | 200 |
2008/10/28 | 228 | 250 | 228 | 250 | 1,200 |
2008/10/27 | 259 | 259 | 230 | 258 | 3,600 |
2008/10/24 | 240 | 250 | 230 | 250 | 2,100 |
2008/10/23 | 240 | 250 | 240 | 250 | 300 |
2008/10/22 | 240 | 253 | 240 | 253 | 300 |
2008/10/21 | 255 | 255 | 255 | 255 | 500 |
2008/10/17 | 214 | 254 | 214 | 254 | 4,200 |
2008/10/10 | 265 | 265 | 201 | 259 | 4,300 |
2008/10/08 | 249 | 259 | 249 | 259 | 200 |
2008/10/07 | 221 | 265 | 221 | 265 | 1,700 |
2008/10/06 | 275 | 275 | 248 | 248 | 5,300 |
2008/10/03 | 248 | 252 | 248 | 252 | 1,900 |
2008/10/02 | 245 | 248 | 245 | 248 | 300 |
2008/10/01 | 245 | 245 | 245 | 245 | 300 |
2008/09/30 | 251 | 251 | 250 | 250 | 200 |
2008/09/29 | 251 | 251 | 251 | 251 | 100 |
2008/09/26 | 258 | 258 | 249 | 254 | 700 |
2008/09/25 | 300 | 300 | 250 | 250 | 2,200 |
2008/09/24 | 265 | 265 | 265 | 265 | 900 |
2008/09/22 | 270 | 274 | 270 | 274 | 1,100 |
2008/09/19 | 260 | 260 | 260 | 260 | 300 |
2008/09/18 | 264 | 264 | 260 | 260 | 800 |
2008/09/17 | 256 | 264 | 256 | 264 | 300 |
2008/09/16 | 256 | 256 | 256 | 256 | 300 |
2008/09/12 | 251 | 256 | 251 | 256 | 1,000 |
2008/09/11 | 270 | 270 | 252 | 262 | 1,800 |
2008/09/10 | 273 | 273 | 272 | 272 | 1,600 |
2008/09/09 | 270 | 270 | 256 | 256 | 800 |
2008/09/08 | 270 | 270 | 270 | 270 | 600 |
2008/09/05 | 270 | 272 | 256 | 270 | 6,700 |
2008/09/04 | 265 | 270 | 265 | 270 | 1,200 |
2008/09/03 | 260 | 260 | 260 | 260 | 200 |
2008/09/02 | 260 | 265 | 260 | 260 | 1,300 |
2008/09/01 | 270 | 270 | 260 | 260 | 2,500 |
2008/08/29 | 270 | 270 | 270 | 270 | 1,100 |
2008/08/28 | 270 | 270 | 270 | 270 | 800 |
2008/08/27 | 270 | 270 | 270 | 270 | 800 |
2008/08/26 | 270 | 270 | 270 | 270 | 800 |
2008/08/25 | 274 | 274 | 270 | 270 | 3,000 |
2008/08/22 | 273 | 273 | 273 | 273 | 1,300 |
2008/08/21 | 274 | 274 | 273 | 273 | 1,100 |
2008/08/20 | 275 | 275 | 274 | 274 | 900 |
2008/08/19 | 265 | 275 | 265 | 275 | 1,100 |
2008/08/18 | 270 | 270 | 270 | 270 | 100 |
2008/08/15 | 270 | 270 | 270 | 270 | 700 |
2008/08/14 | 271 | 271 | 271 | 271 | 100 |
2008/08/13 | 273 | 273 | 273 | 273 | 100 |
2008/08/12 | 273 | 273 | 273 | 273 | 600 |
2008/08/11 | 273 | 273 | 273 | 273 | 2,600 |
2008/08/08 | 273 | 273 | 273 | 273 | 800 |
2008/08/07 | 273 | 273 | 273 | 273 | 200 |
2008/08/06 | 273 | 279 | 273 | 273 | 900 |
2008/08/05 | 277 | 280 | 273 | 273 | 13,300 |
2008/08/04 | 270 | 271 | 270 | 270 | 3,200 |
2008/08/01 | 263 | 263 | 261 | 261 | 2,000 |
2008/07/31 | 278 | 280 | 267 | 267 | 4,300 |
2008/07/29 | 263 | 263 | 263 | 263 | 200 |
2008/07/28 | 280 | 280 | 280 | 280 | 100 |
2008/07/25 | 280 | 280 | 280 | 280 | 3,700 |
2008/07/24 | 255 | 265 | 255 | 265 | 1,200 |
2008/07/23 | 256 | 260 | 256 | 260 | 500 |
2008/07/22 | 267 | 267 | 266 | 266 | 200 |
2008/07/17 | 263 | 263 | 263 | 263 | 100 |
2008/07/16 | 268 | 268 | 261 | 266 | 3,100 |
2008/07/15 | 268 | 268 | 268 | 268 | 1,000 |
2008/07/10 | 276 | 276 | 275 | 275 | 1,100 |
2008/07/09 | 270 | 270 | 270 | 270 | 200 |
2008/07/08 | 272 | 272 | 272 | 272 | 600 |
2008/07/07 | 280 | 280 | 275 | 275 | 6,000 |
2008/07/04 | 273 | 275 | 273 | 275 | 1,700 |
2008/07/03 | 267 | 267 | 267 | 267 | 100 |
2008/07/02 | 272 | 272 | 267 | 267 | 1,200 |
2008/07/01 | 272 | 272 | 270 | 272 | 300 |
2008/06/30 | 274 | 274 | 270 | 270 | 900 |
2008/06/27 | 270 | 270 | 267 | 268 | 1,400 |
2008/06/26 | 290 | 290 | 267 | 267 | 4,900 |
2008/06/25 | 297 | 297 | 290 | 290 | 3,600 |
2008/06/24 | 280 | 282 | 280 | 282 | 1,100 |
2008/06/23 | 276 | 277 | 276 | 277 | 4,000 |
2008/06/20 | 276 | 276 | 276 | 276 | 1,000 |
2008/06/18 | 276 | 276 | 276 | 276 | 1,300 |
2008/06/17 | 276 | 276 | 276 | 276 | 200 |
2008/06/16 | 274 | 276 | 274 | 276 | 5,600 |
2008/06/13 | 270 | 270 | 270 | 270 | 200 |
2008/06/12 | 273 | 273 | 270 | 270 | 2,300 |
2008/06/11 | 274 | 274 | 273 | 273 | 1,600 |
2008/06/10 | 277 | 277 | 274 | 274 | 2,600 |
2008/06/09 | 277 | 277 | 271 | 273 | 3,900 |
2008/06/06 | 277 | 277 | 275 | 277 | 2,100 |
2008/06/05 | 277 | 280 | 273 | 273 | 8,600 |
2008/06/04 | 278 | 278 | 277 | 277 | 4,200 |
2008/06/03 | 275 | 275 | 274 | 275 | 1,600 |
2008/06/02 | 275 | 279 | 274 | 274 | 900 |
2008/05/30 | 276 | 276 | 275 | 275 | 4,300 |
2008/05/29 | 279 | 279 | 276 | 276 | 4,200 |
2008/05/28 | 284 | 284 | 276 | 279 | 2,900 |
2008/05/27 | 284 | 284 | 275 | 284 | 2,500 |
2008/05/26 | 287 | 287 | 284 | 284 | 3,600 |
2008/05/23 | 280 | 284 | 274 | 284 | 2,400 |
2008/05/22 | 280 | 280 | 280 | 280 | 1,000 |
2008/05/21 | 284 | 284 | 272 | 280 | 4,200 |
2008/05/20 | 280 | 285 | 280 | 285 | 4,700 |
2008/05/19 | 288 | 288 | 288 | 288 | 1,600 |
2008/05/16 | 290 | 290 | 280 | 288 | 9,800 |
2008/05/15 | 280 | 280 | 280 | 280 | 100 |
2008/05/14 | 275 | 284 | 275 | 284 | 1,000 |
2008/05/13 | 283 | 285 | 273 | 285 | 2,000 |
2008/05/12 | 286 | 286 | 283 | 283 | 1,700 |
2008/05/09 | 286 | 286 | 286 | 286 | 300 |
2008/05/07 | 296 | 296 | 286 | 286 | 7,700 |
2008/05/02 | 286 | 286 | 275 | 286 | 3,000 |
2008/05/01 | 280 | 285 | 274 | 285 | 1,300 |
2008/04/30 | 266 | 285 | 266 | 285 | 12,300 |
2008/04/28 | 282 | 291 | 282 | 291 | 200 |
2008/04/25 | 292 | 292 | 292 | 292 | 3,000 |
2008/04/24 | 292 | 293 | 292 | 293 | 1,300 |
2008/04/23 | 293 | 293 | 292 | 292 | 900 |
2008/04/22 | 289 | 293 | 285 | 293 | 1,100 |
2008/04/21 | 292 | 292 | 282 | 290 | 1,300 |
2008/04/18 | 280 | 292 | 280 | 292 | 2,900 |
2008/04/17 | 294 | 294 | 294 | 294 | 1,000 |
2008/04/16 | 296 | 296 | 294 | 294 | 1,000 |
2008/04/15 | 292 | 296 | 292 | 296 | 1,100 |
2008/04/14 | 282 | 292 | 282 | 292 | 2,300 |
2008/04/10 | 298 | 298 | 281 | 295 | 1,000 |
2008/04/09 | 282 | 298 | 264 | 298 | 1,600 |
2008/04/08 | 291 | 291 | 291 | 291 | 4,600 |
2008/04/07 | 299 | 299 | 299 | 299 | 5,000 |
2008/04/04 | 295 | 299 | 295 | 299 | 3,300 |
2008/04/03 | 293 | 295 | 292 | 292 | 700 |
2008/04/02 | 300 | 300 | 300 | 300 | 1,000 |
2008/03/28 | 284 | 297 | 281 | 297 | 1,000 |
2008/03/27 | 283 | 298 | 283 | 298 | 400 |
2008/03/26 | 290 | 302 | 281 | 302 | 1,600 |
2008/03/25 | 303 | 303 | 295 | 296 | 5,000 |
2008/03/24 | 299 | 299 | 298 | 299 | 2,300 |
2008/03/21 | 295 | 297 | 274 | 295 | 6,200 |
2008/03/19 | 297 | 297 | 295 | 295 | 1,300 |
2008/03/18 | 298 | 298 | 270 | 297 | 4,100 |
2008/03/17 | 280 | 301 | 265 | 301 | 2,400 |
2008/03/14 | 290 | 290 | 280 | 280 | 1,800 |
2008/03/13 | 285 | 290 | 285 | 290 | 1,400 |
2008/03/12 | 285 | 285 | 285 | 285 | 1,500 |
2008/03/11 | 285 | 286 | 281 | 285 | 800 |
2008/03/10 | 299 | 299 | 285 | 285 | 3,700 |
2008/03/07 | 301 | 301 | 300 | 300 | 2,500 |
2008/03/06 | 302 | 302 | 302 | 302 | 1,300 |
2008/03/05 | 304 | 304 | 303 | 303 | 6,200 |
2008/03/04 | 302 | 304 | 293 | 304 | 3,400 |
2008/03/03 | 302 | 302 | 302 | 302 | 1,300 |
2008/02/29 | 304 | 304 | 300 | 304 | 1,700 |
2008/02/28 | 304 | 304 | 304 | 304 | 2,400 |
2008/02/27 | 304 | 304 | 304 | 304 | 1,400 |
2008/02/26 | 305 | 305 | 300 | 305 | 6,000 |
2008/02/25 | 306 | 306 | 301 | 305 | 5,200 |
2008/02/22 | 300 | 306 | 300 | 303 | 5,600 |
2008/02/21 | 298 | 300 | 290 | 300 | 1,900 |
2008/02/20 | 289 | 298 | 280 | 298 | 6,100 |
2008/02/19 | 290 | 290 | 281 | 289 | 9,400 |
2008/02/18 | 280 | 290 | 280 | 287 | 4,700 |
2008/02/15 | 285 | 285 | 280 | 280 | 1,600 |
2008/02/14 | 285 | 285 | 285 | 285 | 1,500 |
2008/02/13 | 285 | 285 | 285 | 285 | 2,000 |
2008/02/12 | 290 | 290 | 271 | 285 | 4,600 |
2008/02/08 | 304 | 304 | 280 | 280 | 5,500 |
2008/02/07 | 303 | 308 | 303 | 304 | 5,000 |
2008/02/06 | 297 | 297 | 290 | 295 | 5,500 |
2008/02/05 | 295 | 303 | 292 | 303 | 9,300 |
2008/02/04 | 287 | 300 | 287 | 290 | 17,800 |
2008/02/01 | 279 | 284 | 272 | 284 | 2,200 |
2008/01/31 | 274 | 285 | 274 | 285 | 300 |
2008/01/30 | 293 | 293 | 270 | 289 | 2,300 |
2008/01/29 | 275 | 292 | 257 | 292 | 6,700 |
2008/01/28 | 299 | 300 | 275 | 285 | 11,800 |
2008/01/25 | 270 | 300 | 270 | 290 | 24,700 |
2008/01/24 | 228 | 228 | 228 | 228 | 100 |
2008/01/23 | 215 | 230 | 210 | 230 | 6,400 |
2008/01/22 | 230 | 230 | 210 | 230 | 1,600 |
2008/01/21 | 238 | 238 | 230 | 230 | 1,200 |
2008/01/18 | 211 | 230 | 211 | 230 | 3,200 |
2008/01/17 | 240 | 240 | 225 | 225 | 2,000 |
2008/01/16 | 245 | 245 | 240 | 240 | 4,700 |
2008/01/15 | 253 | 255 | 241 | 245 | 6,600 |
2008/01/11 | 262 | 262 | 255 | 255 | 700 |
2008/01/10 | 265 | 269 | 265 | 269 | 900 |
2008/01/09 | 266 | 268 | 265 | 265 | 6,700 |
2008/01/08 | 266 | 272 | 266 | 272 | 500 |
2008/01/07 | 278 | 278 | 270 | 270 | 5,900 |
2008/01/04 | 265 | 269 | 257 | 269 | 900 |