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 |
---|---|---|---|---|---|
2011/12/30 | 327 | 334 | 327 | 334 | 6,000 |
2011/12/29 | 328 | 328 | 325 | 328 | 2,900 |
2011/12/28 | 330 | 330 | 327 | 327 | 2,200 |
2011/12/27 | 328 | 330 | 326 | 330 | 4,600 |
2011/12/26 | 333 | 333 | 330 | 330 | 2,200 |
2011/12/22 | 333 | 333 | 328 | 333 | 2,300 |
2011/12/21 | 330 | 336 | 330 | 334 | 1,300 |
2011/12/20 | 335 | 337 | 335 | 337 | 700 |
2011/12/19 | 338 | 338 | 334 | 335 | 900 |
2011/12/16 | 333 | 338 | 333 | 338 | 800 |
2011/12/15 | 340 | 340 | 330 | 333 | 2,800 |
2011/12/14 | 333 | 341 | 333 | 341 | 2,600 |
2011/12/13 | 335 | 340 | 333 | 333 | 1,300 |
2011/12/12 | 340 | 340 | 340 | 340 | 1,500 |
2011/12/09 | 341 | 341 | 331 | 341 | 700 |
2011/12/08 | 340 | 341 | 340 | 340 | 300 |
2011/12/07 | 332 | 333 | 331 | 331 | 500 |
2011/12/06 | 342 | 342 | 335 | 335 | 1,700 |
2011/12/05 | 343 | 343 | 343 | 343 | 5,000 |
2011/12/02 | 339 | 339 | 336 | 338 | 2,200 |
2011/12/01 | 331 | 331 | 325 | 328 | 2,000 |
2011/11/30 | 328 | 328 | 328 | 328 | 600 |
2011/11/29 | 327 | 330 | 326 | 326 | 1,400 |
2011/11/28 | 339 | 339 | 328 | 331 | 600 |
2011/11/25 | 336 | 336 | 327 | 327 | 2,400 |
2011/11/24 | 325 | 342 | 325 | 342 | 700 |
2011/11/22 | 325 | 325 | 325 | 325 | 100 |
2011/11/21 | 323 | 326 | 322 | 322 | 1,900 |
2011/11/18 | 330 | 336 | 330 | 336 | 500 |
2011/11/17 | 336 | 336 | 329 | 329 | 1,300 |
2011/11/16 | 336 | 336 | 336 | 336 | 300 |
2011/11/15 | 338 | 338 | 335 | 336 | 400 |
2011/11/14 | 340 | 340 | 334 | 337 | 1,800 |
2011/11/11 | 340 | 340 | 340 | 340 | 200 |
2011/11/10 | 360 | 360 | 339 | 339 | 1,000 |
2011/11/09 | 348 | 348 | 348 | 348 | 400 |
2011/11/08 | 355 | 355 | 352 | 352 | 500 |
2011/11/07 | 357 | 357 | 350 | 350 | 4,300 |
2011/11/04 | 340 | 348 | 340 | 348 | 1,400 |
2011/11/02 | 340 | 340 | 336 | 339 | 3,200 |
2011/11/01 | 340 | 340 | 340 | 340 | 500 |
2011/10/31 | 339 | 342 | 338 | 339 | 7,200 |
2011/10/28 | 345 | 345 | 333 | 333 | 4,800 |
2011/10/27 | 349 | 349 | 338 | 338 | 5,200 |
2011/10/26 | 350 | 353 | 350 | 352 | 2,300 |
2011/10/25 | 363 | 363 | 363 | 363 | 2,100 |
2011/10/24 | 358 | 373 | 356 | 373 | 1,900 |
2011/10/21 | 355 | 355 | 355 | 355 | 100 |
2011/10/20 | 0 | 0 | 0 | 355 | 0 |
2011/10/19 | 355 | 355 | 355 | 355 | 100 |
2011/10/18 | 0 | 0 | 0 | 358 | 0 |
2011/10/17 | 363 | 363 | 358 | 358 | 200 |
2011/10/14 | 0 | 0 | 0 | 363 | 0 |
2011/10/13 | 363 | 363 | 363 | 363 | 100 |
2011/10/12 | 0 | 0 | 0 | 364 | 0 |
2011/10/11 | 364 | 364 | 364 | 364 | 900 |
2011/10/07 | 350 | 358 | 350 | 358 | 600 |
2011/10/06 | 352 | 352 | 350 | 350 | 300 |
2011/10/05 | 360 | 360 | 353 | 353 | 4,600 |
2011/10/04 | 363 | 365 | 362 | 365 | 2,500 |
2011/10/03 | 356 | 358 | 356 | 358 | 500 |
2011/09/30 | 356 | 356 | 356 | 356 | 100 |
2011/09/29 | 349 | 359 | 349 | 358 | 900 |
2011/09/28 | 347 | 347 | 347 | 347 | 100 |
2011/09/27 | 347 | 347 | 343 | 343 | 5,800 |
2011/09/26 | 357 | 357 | 346 | 346 | 2,300 |
2011/09/22 | 346 | 360 | 346 | 360 | 1,300 |
2011/09/21 | 356 | 362 | 349 | 362 | 2,900 |
2011/09/20 | 363 | 363 | 358 | 358 | 2,300 |
2011/09/16 | 365 | 365 | 363 | 363 | 2,600 |
2011/09/15 | 0 | 0 | 0 | 367 | 0 |
2011/09/14 | 367 | 367 | 367 | 367 | 100 |
2011/09/13 | 367 | 370 | 367 | 370 | 400 |
2011/09/12 | 381 | 381 | 367 | 367 | 1,400 |
2011/09/09 | 370 | 373 | 370 | 373 | 4,000 |
2011/09/08 | 371 | 371 | 369 | 369 | 1,600 |
2011/09/07 | 368 | 369 | 366 | 369 | 2,200 |
2011/09/06 | 376 | 376 | 376 | 376 | 1,600 |
2011/09/05 | 387 | 387 | 382 | 385 | 6,300 |
2011/09/02 | 385 | 386 | 384 | 384 | 2,400 |
2011/09/01 | 381 | 383 | 381 | 383 | 800 |
2011/08/31 | 387 | 387 | 383 | 383 | 1,000 |
2011/08/30 | 382 | 387 | 382 | 387 | 300 |
2011/08/29 | 382 | 382 | 376 | 376 | 400 |
2011/08/26 | 0 | 0 | 0 | 394 | 0 |
2011/08/25 | 394 | 394 | 394 | 394 | 1,300 |
2011/08/24 | 373 | 375 | 373 | 374 | 900 |
2011/08/23 | 375 | 375 | 372 | 372 | 400 |
2011/08/22 | 390 | 390 | 381 | 381 | 800 |
2011/08/19 | 371 | 372 | 365 | 372 | 1,100 |
2011/08/18 | 390 | 395 | 367 | 395 | 2,000 |
2011/08/17 | 376 | 376 | 353 | 374 | 2,300 |
2011/08/16 | 381 | 384 | 381 | 384 | 400 |
2011/08/15 | 380 | 390 | 376 | 384 | 1,400 |
2011/08/12 | 393 | 395 | 390 | 395 | 1,800 |
2011/08/11 | 0 | 0 | 0 | 388 | 0 |
2011/08/10 | 397 | 397 | 388 | 388 | 1,500 |
2011/08/09 | 371 | 375 | 339 | 375 | 3,700 |
2011/08/08 | 398 | 398 | 380 | 380 | 1,900 |
2011/08/05 | 370 | 383 | 370 | 383 | 4,600 |
2011/08/04 | 383 | 391 | 383 | 389 | 1,400 |
2011/08/03 | 390 | 390 | 381 | 381 | 1,300 |
2011/08/02 | 391 | 391 | 390 | 390 | 1,100 |
2011/08/01 | 390 | 392 | 390 | 390 | 2,300 |
2011/07/29 | 390 | 390 | 390 | 390 | 200 |
2011/07/28 | 385 | 389 | 383 | 383 | 900 |
2011/07/27 | 386 | 387 | 386 | 387 | 400 |
2011/07/26 | 377 | 410 | 377 | 401 | 2,800 |
2011/07/25 | 396 | 396 | 381 | 381 | 4,600 |
2011/07/22 | 390 | 390 | 380 | 380 | 1,000 |
2011/07/21 | 379 | 400 | 379 | 384 | 3,100 |
2011/07/20 | 371 | 379 | 371 | 377 | 2,200 |
2011/07/19 | 379 | 379 | 379 | 379 | 100 |
2011/07/15 | 375 | 379 | 375 | 379 | 400 |
2011/07/14 | 378 | 378 | 374 | 374 | 200 |
2011/07/13 | 374 | 374 | 374 | 374 | 100 |
2011/07/12 | 380 | 380 | 374 | 374 | 400 |
2011/07/11 | 378 | 380 | 378 | 380 | 900 |
2011/07/08 | 381 | 381 | 358 | 378 | 2,500 |
2011/07/07 | 385 | 385 | 385 | 385 | 200 |
2011/07/06 | 386 | 386 | 385 | 385 | 1,400 |
2011/07/05 | 395 | 395 | 386 | 386 | 9,900 |
2011/07/04 | 398 | 402 | 398 | 400 | 2,100 |
2011/07/01 | 390 | 390 | 390 | 390 | 1,500 |
2011/06/30 | 393 | 393 | 387 | 387 | 3,000 |
2011/06/29 | 389 | 393 | 389 | 393 | 400 |
2011/06/28 | 385 | 387 | 380 | 387 | 400 |
2011/06/27 | 376 | 380 | 376 | 380 | 2,000 |
2011/06/24 | 380 | 385 | 379 | 385 | 500 |
2011/06/23 | 379 | 380 | 356 | 380 | 2,000 |
2011/06/22 | 366 | 380 | 366 | 380 | 400 |
2011/06/21 | 359 | 361 | 359 | 361 | 200 |
2011/06/20 | 366 | 366 | 357 | 357 | 1,900 |
2011/06/17 | 374 | 374 | 370 | 370 | 400 |
2011/06/16 | 373 | 373 | 366 | 366 | 2,200 |
2011/06/15 | 0 | 0 | 0 | 380 | 0 |
2011/06/14 | 375 | 380 | 370 | 380 | 1,200 |
2011/06/13 | 372 | 383 | 370 | 380 | 900 |
2011/06/10 | 387 | 387 | 387 | 387 | 800 |
2011/06/09 | 0 | 0 | 0 | 374 | 0 |
2011/06/08 | 371 | 374 | 370 | 374 | 800 |
2011/06/07 | 370 | 378 | 366 | 378 | 1,000 |
2011/06/06 | 399 | 399 | 366 | 369 | 4,600 |
2011/06/03 | 401 | 401 | 395 | 395 | 1,400 |
2011/06/02 | 404 | 404 | 398 | 400 | 1,100 |
2011/06/01 | 408 | 408 | 402 | 405 | 1,300 |
2011/05/31 | 410 | 410 | 395 | 400 | 800 |
2011/05/30 | 393 | 395 | 393 | 395 | 200 |
2011/05/27 | 390 | 391 | 390 | 391 | 300 |
2011/05/26 | 413 | 413 | 389 | 395 | 1,200 |
2011/05/25 | 400 | 409 | 400 | 408 | 1,600 |
2011/05/24 | 387 | 388 | 387 | 388 | 600 |
2011/05/23 | 394 | 394 | 390 | 390 | 1,200 |
2011/05/20 | 404 | 412 | 393 | 397 | 4,300 |
2011/05/19 | 411 | 412 | 404 | 404 | 6,200 |
2011/05/18 | 404 | 419 | 396 | 419 | 6,400 |
2011/05/17 | 416 | 419 | 406 | 419 | 3,400 |
2011/05/16 | 438 | 447 | 410 | 423 | 10,600 |
2011/05/13 | 504 | 505 | 499 | 504 | 3,700 |
2011/05/12 | 507 | 509 | 507 | 509 | 1,200 |
2011/05/11 | 500 | 505 | 497 | 505 | 2,200 |
2011/05/10 | 505 | 505 | 500 | 500 | 800 |
2011/05/09 | 500 | 505 | 492 | 500 | 6,000 |
2011/05/06 | 495 | 500 | 495 | 500 | 4,100 |
2011/05/02 | 510 | 519 | 502 | 502 | 9,000 |
2011/04/28 | 500 | 505 | 498 | 505 | 2,400 |
2011/04/27 | 489 | 501 | 489 | 499 | 2,300 |
2011/04/26 | 500 | 501 | 496 | 500 | 700 |
2011/04/25 | 498 | 500 | 498 | 500 | 3,600 |
2011/04/22 | 488 | 500 | 480 | 495 | 6,300 |
2011/04/21 | 468 | 488 | 468 | 488 | 4,000 |
2011/04/20 | 459 | 460 | 450 | 460 | 1,400 |
2011/04/19 | 463 | 471 | 443 | 452 | 2,800 |
2011/04/18 | 444 | 451 | 441 | 447 | 1,500 |
2011/04/15 | 457 | 457 | 457 | 457 | 200 |
2011/04/14 | 451 | 466 | 451 | 466 | 2,600 |
2011/04/13 | 474 | 480 | 468 | 475 | 2,400 |
2011/04/12 | 460 | 460 | 450 | 450 | 800 |
2011/04/11 | 490 | 490 | 460 | 473 | 5,300 |
2011/04/08 | 456 | 487 | 456 | 487 | 400 |
2011/04/07 | 480 | 480 | 452 | 456 | 900 |
2011/04/06 | 491 | 491 | 480 | 480 | 600 |
2011/04/05 | 491 | 495 | 480 | 490 | 9,400 |
2011/04/04 | 492 | 495 | 492 | 495 | 800 |
2011/04/01 | 489 | 490 | 489 | 489 | 1,100 |
2011/03/31 | 460 | 486 | 451 | 486 | 2,300 |
2011/03/30 | 470 | 480 | 437 | 480 | 2,600 |
2011/03/29 | 476 | 480 | 450 | 450 | 3,000 |
2011/03/28 | 497 | 497 | 494 | 494 | 800 |
2011/03/25 | 510 | 510 | 495 | 495 | 5,400 |
2011/03/24 | 497 | 500 | 490 | 500 | 700 |
2011/03/23 | 512 | 513 | 495 | 496 | 4,000 |
2011/03/22 | 510 | 530 | 510 | 512 | 3,600 |
2011/03/18 | 450 | 475 | 450 | 475 | 4,300 |
2011/03/17 | 394 | 450 | 390 | 442 | 7,600 |
2011/03/16 | 410 | 439 | 410 | 439 | 5,100 |
2011/03/15 | 510 | 510 | 400 | 429 | 11,100 |
2011/03/14 | 462 | 500 | 462 | 500 | 9,300 |
2011/03/11 | 552 | 562 | 535 | 562 | 8,200 |
2011/03/10 | 607 | 610 | 573 | 575 | 6,500 |
2011/03/09 | 612 | 612 | 590 | 610 | 4,200 |
2011/03/08 | 615 | 615 | 601 | 610 | 3,100 |
2011/03/07 | 610 | 628 | 606 | 615 | 8,000 |
2011/03/04 | 611 | 619 | 608 | 618 | 6,300 |
2011/03/03 | 590 | 605 | 590 | 604 | 4,800 |
2011/03/02 | 570 | 604 | 570 | 580 | 12,600 |
2011/03/01 | 535 | 574 | 535 | 573 | 14,700 |
2011/02/28 | 518 | 532 | 518 | 532 | 8,600 |
2011/02/25 | 520 | 520 | 515 | 515 | 6,300 |
2011/02/24 | 539 | 539 | 510 | 533 | 7,400 |
2011/02/23 | 520 | 524 | 520 | 524 | 1,400 |
2011/02/22 | 523 | 526 | 523 | 525 | 1,000 |
2011/02/21 | 520 | 530 | 520 | 526 | 4,300 |
2011/02/18 | 518 | 526 | 517 | 526 | 600 |
2011/02/17 | 516 | 537 | 512 | 521 | 5,500 |
2011/02/16 | 535 | 535 | 507 | 515 | 11,700 |
2011/02/15 | 528 | 549 | 515 | 535 | 5,300 |
2011/02/14 | 543 | 545 | 515 | 520 | 15,700 |
2011/02/10 | 575 | 575 | 521 | 553 | 10,400 |
2011/02/09 | 575 | 579 | 550 | 575 | 11,000 |
2011/02/08 | 560 | 579 | 544 | 575 | 36,900 |
2011/02/07 | 491 | 570 | 486 | 540 | 27,700 |
2011/02/04 | 471 | 499 | 465 | 499 | 8,200 |
2011/02/03 | 445 | 465 | 442 | 465 | 8,700 |
2011/02/02 | 440 | 450 | 438 | 445 | 3,700 |
2011/02/01 | 461 | 463 | 432 | 432 | 10,000 |
2011/01/31 | 435 | 468 | 427 | 465 | 4,700 |
2011/01/28 | 427 | 430 | 403 | 430 | 5,200 |
2011/01/27 | 401 | 427 | 395 | 427 | 6,400 |
2011/01/26 | 423 | 427 | 390 | 400 | 5,500 |
2011/01/25 | 385 | 429 | 384 | 413 | 15,300 |
2011/01/24 | 381 | 383 | 375 | 383 | 2,900 |
2011/01/21 | 378 | 383 | 372 | 383 | 4,200 |
2011/01/20 | 377 | 380 | 374 | 378 | 2,500 |
2011/01/19 | 378 | 378 | 378 | 378 | 300 |
2011/01/18 | 378 | 379 | 373 | 375 | 4,600 |
2011/01/17 | 378 | 378 | 377 | 377 | 2,200 |
2011/01/14 | 386 | 386 | 375 | 375 | 2,800 |
2011/01/13 | 385 | 390 | 375 | 385 | 2,000 |
2011/01/12 | 372 | 393 | 372 | 385 | 1,900 |
2011/01/11 | 366 | 400 | 366 | 368 | 7,900 |
2011/01/07 | 366 | 366 | 352 | 365 | 2,100 |
2011/01/06 | 351 | 370 | 351 | 367 | 3,200 |
2011/01/05 | 357 | 359 | 350 | 351 | 9,100 |
2011/01/04 | 351 | 359 | 350 | 357 | 3,000 |