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 |
---|---|---|---|---|---|
2010/12/30 | 349 | 351 | 348 | 350 | 400 |
2010/12/29 | 349 | 350 | 341 | 343 | 1,400 |
2010/12/28 | 342 | 344 | 342 | 342 | 2,000 |
2010/12/27 | 351 | 351 | 351 | 351 | 3,700 |
2010/12/24 | 352 | 353 | 342 | 344 | 2,400 |
2010/12/22 | 350 | 350 | 340 | 345 | 1,600 |
2010/12/21 | 346 | 346 | 340 | 344 | 1,700 |
2010/12/20 | 345 | 345 | 345 | 345 | 100 |
2010/12/17 | 345 | 345 | 340 | 345 | 1,300 |
2010/12/16 | 0 | 0 | 0 | 349 | 0 |
2010/12/15 | 345 | 349 | 345 | 349 | 500 |
2010/12/14 | 346 | 351 | 337 | 351 | 3,600 |
2010/12/13 | 350 | 350 | 335 | 340 | 2,200 |
2010/12/10 | 365 | 365 | 342 | 342 | 2,000 |
2010/12/09 | 365 | 365 | 349 | 349 | 3,100 |
2010/12/08 | 345 | 345 | 341 | 341 | 1,900 |
2010/12/07 | 355 | 355 | 342 | 342 | 2,100 |
2010/12/06 | 355 | 355 | 347 | 355 | 4,700 |
2010/12/03 | 371 | 371 | 349 | 355 | 5,600 |
2010/12/02 | 362 | 370 | 362 | 369 | 1,300 |
2010/12/01 | 355 | 355 | 351 | 351 | 1,000 |
2010/11/30 | 351 | 351 | 351 | 351 | 400 |
2010/11/29 | 350 | 350 | 346 | 350 | 1,500 |
2010/11/26 | 340 | 350 | 340 | 350 | 2,000 |
2010/11/25 | 343 | 350 | 335 | 339 | 4,200 |
2010/11/24 | 334 | 345 | 334 | 339 | 3,300 |
2010/11/22 | 356 | 356 | 350 | 350 | 2,300 |
2010/11/19 | 0 | 0 | 0 | 356 | 0 |
2010/11/18 | 352 | 356 | 352 | 356 | 500 |
2010/11/17 | 353 | 353 | 352 | 352 | 200 |
2010/11/16 | 355 | 355 | 354 | 354 | 1,000 |
2010/11/15 | 356 | 359 | 356 | 357 | 1,300 |
2010/11/12 | 0 | 0 | 0 | 356 | 0 |
2010/11/11 | 356 | 356 | 356 | 356 | 100 |
2010/11/10 | 370 | 370 | 360 | 360 | 4,400 |
2010/11/09 | 349 | 350 | 349 | 350 | 500 |
2010/11/08 | 365 | 365 | 349 | 349 | 1,000 |
2010/11/05 | 380 | 380 | 353 | 353 | 4,900 |
2010/11/04 | 347 | 360 | 347 | 351 | 1,100 |
2010/11/02 | 346 | 350 | 346 | 346 | 400 |
2010/11/01 | 346 | 346 | 344 | 345 | 1,000 |
2010/10/29 | 0 | 0 | 0 | 340 | 0 |
2010/10/28 | 0 | 0 | 0 | 340 | 0 |
2010/10/27 | 0 | 0 | 0 | 340 | 0 |
2010/10/26 | 345 | 345 | 340 | 340 | 200 |
2010/10/25 | 345 | 345 | 340 | 340 | 1,900 |
2010/10/22 | 345 | 350 | 340 | 350 | 900 |
2010/10/21 | 335 | 350 | 335 | 345 | 1,200 |
2010/10/20 | 345 | 345 | 345 | 345 | 700 |
2010/10/19 | 339 | 339 | 339 | 339 | 100 |
2010/10/18 | 337 | 337 | 336 | 336 | 900 |
2010/10/15 | 340 | 340 | 339 | 339 | 200 |
2010/10/14 | 340 | 340 | 340 | 340 | 100 |
2010/10/13 | 355 | 355 | 355 | 355 | 200 |
2010/10/12 | 363 | 363 | 355 | 355 | 900 |
2010/10/08 | 352 | 355 | 352 | 355 | 400 |
2010/10/07 | 0 | 0 | 0 | 353 | 0 |
2010/10/06 | 353 | 353 | 353 | 353 | 200 |
2010/10/05 | 356 | 358 | 335 | 335 | 13,100 |
2010/10/04 | 355 | 360 | 350 | 360 | 2,700 |
2010/10/01 | 343 | 347 | 343 | 347 | 300 |
2010/09/30 | 327 | 340 | 327 | 333 | 3,800 |
2010/09/29 | 344 | 348 | 331 | 335 | 800 |
2010/09/28 | 341 | 341 | 341 | 341 | 400 |
2010/09/27 | 360 | 360 | 349 | 349 | 1,800 |
2010/09/24 | 353 | 358 | 341 | 342 | 700 |
2010/09/22 | 353 | 353 | 344 | 353 | 400 |
2010/09/21 | 347 | 347 | 340 | 340 | 1,000 |
2010/09/17 | 0 | 0 | 0 | 356 | 0 |
2010/09/16 | 340 | 356 | 337 | 356 | 500 |
2010/09/15 | 333 | 349 | 333 | 348 | 4,400 |
2010/09/14 | 350 | 350 | 349 | 349 | 400 |
2010/09/13 | 355 | 360 | 355 | 360 | 300 |
2010/09/10 | 360 | 360 | 359 | 359 | 1,900 |
2010/09/09 | 350 | 350 | 350 | 350 | 100 |
2010/09/08 | 360 | 360 | 360 | 360 | 200 |
2010/09/07 | 365 | 367 | 345 | 367 | 3,000 |
2010/09/06 | 383 | 383 | 365 | 365 | 4,800 |
2010/09/03 | 368 | 384 | 367 | 384 | 1,800 |
2010/09/02 | 364 | 368 | 364 | 368 | 400 |
2010/09/01 | 366 | 366 | 366 | 366 | 300 |
2010/08/31 | 360 | 360 | 358 | 358 | 800 |
2010/08/30 | 361 | 361 | 356 | 356 | 500 |
2010/08/27 | 360 | 360 | 360 | 360 | 300 |
2010/08/26 | 369 | 369 | 368 | 368 | 500 |
2010/08/25 | 370 | 370 | 368 | 368 | 1,700 |
2010/08/24 | 370 | 370 | 368 | 369 | 400 |
2010/08/23 | 369 | 370 | 368 | 370 | 300 |
2010/08/20 | 371 | 371 | 367 | 367 | 1,900 |
2010/08/19 | 345 | 354 | 345 | 351 | 1,400 |
2010/08/18 | 370 | 370 | 331 | 331 | 5,300 |
2010/08/17 | 371 | 371 | 370 | 370 | 500 |
2010/08/16 | 373 | 375 | 371 | 375 | 400 |
2010/08/13 | 365 | 381 | 365 | 381 | 700 |
2010/08/12 | 363 | 365 | 361 | 361 | 5,400 |
2010/08/11 | 380 | 380 | 370 | 377 | 2,100 |
2010/08/10 | 365 | 385 | 364 | 385 | 4,200 |
2010/08/09 | 358 | 365 | 358 | 361 | 7,200 |
2010/08/06 | 353 | 359 | 353 | 359 | 5,900 |
2010/08/05 | 347 | 349 | 340 | 349 | 4,700 |
2010/08/04 | 346 | 355 | 340 | 355 | 2,700 |
2010/08/03 | 355 | 355 | 342 | 345 | 1,000 |
2010/08/02 | 355 | 355 | 339 | 339 | 1,200 |
2010/07/30 | 349 | 349 | 345 | 345 | 1,100 |
2010/07/29 | 330 | 334 | 327 | 334 | 3,800 |
2010/07/28 | 334 | 334 | 327 | 329 | 3,900 |
2010/07/27 | 333 | 333 | 333 | 333 | 1,500 |
2010/07/26 | 350 | 350 | 350 | 350 | 2,900 |
2010/07/23 | 331 | 345 | 331 | 345 | 400 |
2010/07/22 | 329 | 329 | 329 | 329 | 100 |
2010/07/21 | 331 | 331 | 328 | 328 | 300 |
2010/07/20 | 328 | 329 | 328 | 329 | 500 |
2010/07/16 | 0 | 0 | 0 | 325 | 0 |
2010/07/15 | 337 | 337 | 325 | 325 | 700 |
2010/07/14 | 323 | 327 | 323 | 327 | 600 |
2010/07/13 | 323 | 323 | 323 | 323 | 1,800 |
2010/07/12 | 352 | 359 | 330 | 331 | 1,800 |
2010/07/09 | 336 | 337 | 336 | 336 | 700 |
2010/07/08 | 336 | 336 | 336 | 336 | 1,100 |
2010/07/07 | 336 | 338 | 335 | 335 | 500 |
2010/07/06 | 340 | 340 | 340 | 340 | 500 |
2010/07/05 | 351 | 360 | 345 | 350 | 11,600 |
2010/07/02 | 350 | 370 | 350 | 359 | 6,100 |
2010/07/01 | 345 | 350 | 337 | 340 | 6,200 |
2010/06/30 | 349 | 349 | 349 | 349 | 200 |
2010/06/29 | 349 | 359 | 339 | 355 | 5,300 |
2010/06/28 | 336 | 336 | 336 | 336 | 700 |
2010/06/25 | 339 | 341 | 336 | 341 | 3,500 |
2010/06/24 | 339 | 339 | 338 | 339 | 1,000 |
2010/06/23 | 344 | 345 | 341 | 341 | 2,600 |
2010/06/22 | 330 | 345 | 330 | 345 | 2,600 |
2010/06/21 | 330 | 330 | 327 | 327 | 1,200 |
2010/06/18 | 333 | 333 | 333 | 333 | 1,200 |
2010/06/17 | 335 | 335 | 335 | 335 | 200 |
2010/06/16 | 345 | 346 | 330 | 340 | 2,700 |
2010/06/15 | 340 | 340 | 340 | 340 | 200 |
2010/06/14 | 328 | 350 | 316 | 316 | 3,000 |
2010/06/11 | 0 | 0 | 0 | 322 | 0 |
2010/06/10 | 350 | 350 | 321 | 322 | 1,900 |
2010/06/09 | 316 | 345 | 316 | 345 | 1,400 |
2010/06/08 | 336 | 336 | 321 | 321 | 900 |
2010/06/07 | 350 | 350 | 336 | 336 | 4,200 |
2010/06/04 | 343 | 348 | 336 | 344 | 1,500 |
2010/06/03 | 332 | 343 | 332 | 338 | 2,100 |
2010/06/02 | 339 | 340 | 322 | 325 | 1,300 |
2010/06/01 | 320 | 330 | 320 | 325 | 1,200 |
2010/05/31 | 305 | 320 | 305 | 320 | 1,200 |
2010/05/28 | 315 | 315 | 315 | 315 | 900 |
2010/05/27 | 0 | 0 | 0 | 305 | 0 |
2010/05/26 | 300 | 305 | 300 | 305 | 500 |
2010/05/25 | 321 | 321 | 299 | 299 | 5,200 |
2010/05/24 | 318 | 318 | 313 | 313 | 800 |
2010/05/21 | 311 | 311 | 310 | 310 | 2,700 |
2010/05/20 | 316 | 318 | 312 | 315 | 2,000 |
2010/05/19 | 315 | 315 | 315 | 315 | 1,300 |
2010/05/18 | 316 | 317 | 315 | 315 | 1,700 |
2010/05/17 | 331 | 331 | 320 | 320 | 2,200 |
2010/05/14 | 321 | 330 | 320 | 330 | 2,500 |
2010/05/13 | 320 | 324 | 320 | 320 | 2,900 |
2010/05/12 | 321 | 325 | 321 | 325 | 3,200 |
2010/05/11 | 335 | 335 | 325 | 325 | 500 |
2010/05/10 | 348 | 348 | 340 | 342 | 1,400 |
2010/05/07 | 321 | 344 | 316 | 344 | 3,800 |
2010/05/06 | 360 | 360 | 330 | 331 | 12,500 |
2010/04/30 | 341 | 352 | 341 | 352 | 4,900 |
2010/04/28 | 341 | 342 | 336 | 341 | 2,900 |
2010/04/27 | 338 | 341 | 338 | 338 | 1,500 |
2010/04/26 | 330 | 334 | 328 | 334 | 5,900 |
2010/04/23 | 327 | 329 | 326 | 328 | 2,900 |
2010/04/22 | 327 | 327 | 327 | 327 | 400 |
2010/04/21 | 328 | 328 | 320 | 327 | 1,400 |
2010/04/20 | 315 | 329 | 311 | 329 | 2,700 |
2010/04/19 | 322 | 325 | 310 | 312 | 2,800 |
2010/04/16 | 322 | 323 | 322 | 322 | 3,500 |
2010/04/15 | 322 | 322 | 322 | 322 | 1,400 |
2010/04/14 | 330 | 335 | 320 | 321 | 5,200 |
2010/04/13 | 325 | 325 | 324 | 324 | 6,400 |
2010/04/12 | 330 | 330 | 321 | 329 | 1,800 |
2010/04/09 | 320 | 324 | 320 | 320 | 5,500 |
2010/04/08 | 320 | 320 | 319 | 320 | 800 |
2010/04/07 | 317 | 320 | 317 | 320 | 7,700 |
2010/04/06 | 315 | 315 | 314 | 314 | 1,000 |
2010/04/05 | 320 | 320 | 320 | 320 | 5,000 |
2010/04/02 | 318 | 319 | 317 | 318 | 3,300 |
2010/04/01 | 316 | 317 | 314 | 317 | 1,300 |
2010/03/31 | 314 | 315 | 314 | 315 | 700 |
2010/03/30 | 310 | 314 | 309 | 314 | 800 |
2010/03/29 | 312 | 312 | 306 | 306 | 2,000 |
2010/03/26 | 319 | 320 | 316 | 320 | 2,200 |
2010/03/25 | 321 | 322 | 319 | 319 | 7,200 |
2010/03/24 | 321 | 322 | 320 | 320 | 1,600 |
2010/03/23 | 321 | 321 | 315 | 321 | 5,800 |
2010/03/19 | 320 | 321 | 320 | 321 | 1,600 |
2010/03/18 | 320 | 320 | 318 | 320 | 1,600 |
2010/03/17 | 320 | 321 | 320 | 321 | 400 |
2010/03/16 | 320 | 320 | 320 | 320 | 900 |
2010/03/15 | 321 | 323 | 320 | 320 | 2,000 |
2010/03/11 | 318 | 318 | 317 | 317 | 1,400 |
2010/03/10 | 320 | 321 | 317 | 321 | 1,600 |
2010/03/09 | 315 | 317 | 314 | 317 | 2,200 |
2010/03/08 | 314 | 315 | 314 | 315 | 200 |
2010/03/05 | 310 | 315 | 305 | 315 | 7,000 |
2010/03/04 | 304 | 309 | 304 | 309 | 3,600 |
2010/03/03 | 302 | 303 | 300 | 303 | 1,300 |
2010/03/02 | 300 | 300 | 300 | 300 | 1,400 |
2010/03/01 | 295 | 301 | 295 | 301 | 1,100 |
2010/02/26 | 294 | 295 | 294 | 295 | 500 |
2010/02/25 | 304 | 304 | 298 | 298 | 2,400 |
2010/02/24 | 290 | 300 | 290 | 299 | 2,700 |
2010/02/23 | 298 | 300 | 298 | 300 | 400 |
2010/02/22 | 298 | 298 | 298 | 298 | 200 |
2010/02/17 | 290 | 290 | 290 | 290 | 100 |
2010/02/16 | 296 | 296 | 290 | 290 | 1,200 |
2010/02/15 | 299 | 300 | 299 | 300 | 200 |
2010/02/12 | 300 | 300 | 300 | 300 | 200 |
2010/02/10 | 302 | 303 | 300 | 300 | 1,100 |
2010/02/09 | 297 | 297 | 297 | 297 | 500 |
2010/02/08 | 300 | 300 | 297 | 299 | 900 |
2010/02/05 | 299 | 300 | 299 | 300 | 5,000 |
2010/02/04 | 299 | 301 | 298 | 298 | 2,600 |
2010/02/03 | 298 | 298 | 296 | 296 | 1,300 |
2010/02/02 | 299 | 299 | 298 | 298 | 400 |
2010/02/01 | 298 | 298 | 291 | 291 | 1,100 |
2010/01/29 | 298 | 298 | 297 | 297 | 1,200 |
2010/01/27 | 295 | 295 | 295 | 295 | 100 |
2010/01/26 | 301 | 301 | 295 | 295 | 300 |
2010/01/25 | 302 | 302 | 302 | 302 | 1,800 |
2010/01/22 | 299 | 299 | 298 | 298 | 700 |
2010/01/21 | 300 | 300 | 298 | 298 | 900 |
2010/01/20 | 299 | 300 | 287 | 300 | 1,500 |
2010/01/18 | 287 | 299 | 287 | 299 | 1,000 |
2010/01/15 | 295 | 295 | 295 | 295 | 100 |
2010/01/14 | 299 | 300 | 299 | 300 | 300 |
2010/01/13 | 291 | 291 | 291 | 291 | 200 |
2010/01/12 | 300 | 300 | 300 | 300 | 900 |
2010/01/08 | 295 | 295 | 295 | 295 | 100 |
2010/01/07 | 292 | 292 | 291 | 291 | 400 |
2010/01/05 | 304 | 304 | 290 | 290 | 5,700 |
2010/01/04 | 301 | 310 | 301 | 305 | 2,500 |