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 |
---|---|---|---|---|---|
2014/12/30 | 1,164 | 1,234 | 1,164 | 1,170 | 69,300 |
2014/12/29 | 1,110 | 1,208 | 1,110 | 1,189 | 84,500 |
2014/12/26 | 1,119 | 1,119 | 1,077 | 1,094 | 14,600 |
2014/12/25 | 1,100 | 1,234 | 1,055 | 1,095 | 121,200 |
2014/12/24 | 1,069 | 1,080 | 1,011 | 1,020 | 11,600 |
2014/12/22 | 1,096 | 1,130 | 1,065 | 1,072 | 17,700 |
2014/12/19 | 1,089 | 1,089 | 1,071 | 1,084 | 17,800 |
2014/12/18 | 1,054 | 1,090 | 1,039 | 1,069 | 53,100 |
2014/12/17 | 1,010 | 1,047 | 1,005 | 1,039 | 13,400 |
2014/12/16 | 1,025 | 1,025 | 1,005 | 1,008 | 6,700 |
2014/12/15 | 1,006 | 1,026 | 1,006 | 1,014 | 6,900 |
2014/12/12 | 1,010 | 1,046 | 1,010 | 1,032 | 22,200 |
2014/12/11 | 1,005 | 1,006 | 1,000 | 1,004 | 4,600 |
2014/12/10 | 1,015 | 1,018 | 1,000 | 1,007 | 10,100 |
2014/12/09 | 1,022 | 1,029 | 1,019 | 1,019 | 7,200 |
2014/12/08 | 1,023 | 1,029 | 1,020 | 1,021 | 5,800 |
2014/12/05 | 1,015 | 1,036 | 1,015 | 1,023 | 17,000 |
2014/12/04 | 1,035 | 1,040 | 1,030 | 1,031 | 7,300 |
2014/12/03 | 1,039 | 1,044 | 1,030 | 1,035 | 10,900 |
2014/12/02 | 1,066 | 1,067 | 1,044 | 1,059 | 8,400 |
2014/12/01 | 1,055 | 1,079 | 1,046 | 1,065 | 5,800 |
2014/11/28 | 1,060 | 1,063 | 1,049 | 1,049 | 2,500 |
2014/11/27 | 1,063 | 1,078 | 1,050 | 1,050 | 4,800 |
2014/11/26 | 1,075 | 1,075 | 1,052 | 1,060 | 3,100 |
2014/11/25 | 1,059 | 1,089 | 1,059 | 1,070 | 1,600 |
2014/11/21 | 1,096 | 1,096 | 1,033 | 1,055 | 7,500 |
2014/11/20 | 1,115 | 1,115 | 1,050 | 1,086 | 10,600 |
2014/11/19 | 1,079 | 1,155 | 1,072 | 1,115 | 18,600 |
2014/11/18 | 1,001 | 1,051 | 1,001 | 1,049 | 9,400 |
2014/11/17 | 1,047 | 1,051 | 1,006 | 1,006 | 15,000 |
2014/11/14 | 1,100 | 1,109 | 1,050 | 1,051 | 15,500 |
2014/11/13 | 1,138 | 1,139 | 1,093 | 1,114 | 8,500 |
2014/11/12 | 1,160 | 1,160 | 1,112 | 1,127 | 16,800 |
2014/11/11 | 1,145 | 1,181 | 1,133 | 1,176 | 28,100 |
2014/11/10 | 1,175 | 1,234 | 1,175 | 1,234 | 18,900 |
2014/11/07 | 1,175 | 1,184 | 1,131 | 1,172 | 8,300 |
2014/11/06 | 1,160 | 1,188 | 1,155 | 1,175 | 10,800 |
2014/11/05 | 1,156 | 1,165 | 1,144 | 1,160 | 8,700 |
2014/11/04 | 1,159 | 1,159 | 1,140 | 1,157 | 12,700 |
2014/10/31 | 1,140 | 1,145 | 1,115 | 1,120 | 7,000 |
2014/10/30 | 1,140 | 1,145 | 1,120 | 1,125 | 4,300 |
2014/10/29 | 1,170 | 1,182 | 1,132 | 1,145 | 6,700 |
2014/10/28 | 1,194 | 1,194 | 1,157 | 1,171 | 6,000 |
2014/10/27 | 1,163 | 1,180 | 1,135 | 1,164 | 13,800 |
2014/10/24 | 1,127 | 1,137 | 1,101 | 1,118 | 11,400 |
2014/10/23 | 1,084 | 1,148 | 1,070 | 1,127 | 11,800 |
2014/10/22 | 1,084 | 1,115 | 1,084 | 1,098 | 11,700 |
2014/10/21 | 1,060 | 1,087 | 1,037 | 1,070 | 15,200 |
2014/10/20 | 1,071 | 1,116 | 1,031 | 1,056 | 61,300 |
2014/10/17 | 1,025 | 1,025 | 966 | 966 | 28,800 |
2014/10/16 | 1,055 | 1,080 | 1,021 | 1,021 | 17,300 |
2014/10/15 | 1,084 | 1,090 | 1,046 | 1,085 | 13,600 |
2014/10/14 | 1,050 | 1,059 | 1,020 | 1,030 | 15,800 |
2014/10/10 | 1,090 | 1,090 | 1,070 | 1,086 | 29,300 |
2014/10/09 | 1,202 | 1,233 | 1,115 | 1,120 | 32,700 |
2014/10/08 | 1,212 | 1,212 | 1,170 | 1,200 | 29,500 |
2014/10/07 | 1,286 | 1,295 | 1,255 | 1,255 | 11,200 |
2014/10/06 | 1,290 | 1,318 | 1,261 | 1,294 | 19,300 |
2014/10/03 | 1,230 | 1,290 | 1,225 | 1,265 | 17,000 |
2014/10/02 | 1,230 | 1,304 | 1,230 | 1,230 | 23,100 |
2014/10/01 | 1,348 | 1,349 | 1,230 | 1,290 | 72,100 |
2014/09/30 | 1,460 | 1,460 | 1,310 | 1,390 | 107,600 |
2014/09/29 | 1,369 | 1,482 | 1,340 | 1,460 | 154,300 |
2014/09/26 | 1,205 | 1,339 | 1,200 | 1,311 | 78,400 |
2014/09/25 | 1,225 | 1,225 | 1,206 | 1,213 | 13,000 |
2014/09/24 | 1,220 | 1,259 | 1,206 | 1,220 | 17,000 |
2014/09/22 | 1,264 | 1,270 | 1,213 | 1,264 | 17,100 |
2014/09/19 | 1,271 | 1,297 | 1,245 | 1,264 | 31,600 |
2014/09/18 | 1,233 | 1,320 | 1,202 | 1,298 | 88,000 |
2014/09/17 | 1,240 | 1,245 | 1,204 | 1,223 | 12,400 |
2014/09/16 | 1,253 | 1,255 | 1,203 | 1,220 | 33,700 |
2014/09/12 | 1,180 | 1,233 | 1,180 | 1,223 | 20,500 |
2014/09/11 | 1,153 | 1,192 | 1,145 | 1,165 | 19,100 |
2014/09/10 | 1,200 | 1,217 | 1,156 | 1,160 | 15,000 |
2014/09/09 | 1,178 | 1,213 | 1,176 | 1,192 | 16,600 |
2014/09/08 | 1,215 | 1,230 | 1,175 | 1,176 | 22,900 |
2014/09/05 | 1,282 | 1,298 | 1,212 | 1,224 | 40,700 |
2014/09/04 | 1,361 | 1,368 | 1,293 | 1,294 | 47,700 |
2014/09/03 | 1,289 | 1,338 | 1,279 | 1,338 | 30,200 |
2014/09/02 | 1,352 | 1,384 | 1,275 | 1,275 | 75,400 |
2014/09/01 | 1,302 | 1,374 | 1,301 | 1,337 | 71,600 |
2014/08/29 | 1,250 | 1,298 | 1,231 | 1,298 | 19,500 |
2014/08/28 | 1,283 | 1,320 | 1,260 | 1,260 | 30,500 |
2014/08/27 | 1,262 | 1,330 | 1,251 | 1,327 | 47,700 |
2014/08/26 | 1,316 | 1,326 | 1,210 | 1,278 | 67,500 |
2014/08/25 | 1,333 | 1,359 | 1,316 | 1,343 | 61,900 |
2014/08/22 | 1,405 | 1,413 | 1,292 | 1,316 | 196,400 |
2014/08/21 | 1,454 | 1,499 | 1,402 | 1,462 | 92,000 |
2014/08/20 | 1,506 | 1,622 | 1,500 | 1,500 | 167,100 |
2014/08/19 | 1,462 | 1,515 | 1,441 | 1,484 | 112,200 |
2014/08/18 | 1,340 | 1,485 | 1,316 | 1,482 | 205,600 |
2014/08/15 | 1,299 | 1,370 | 1,250 | 1,310 | 118,400 |
2014/08/14 | 1,231 | 1,328 | 1,230 | 1,250 | 69,600 |
2014/08/13 | 1,340 | 1,400 | 1,245 | 1,250 | 162,700 |
2014/08/12 | 1,212 | 1,270 | 1,152 | 1,192 | 144,000 |
2014/08/11 | 1,183 | 1,444 | 1,180 | 1,250 | 373,300 |
2014/08/08 | 1,229 | 1,249 | 1,062 | 1,144 | 193,600 |
2014/08/07 | 1,086 | 1,331 | 1,040 | 1,319 | 599,200 |
2014/08/06 | 1,055 | 1,105 | 1,015 | 1,031 | 198,400 |
2014/08/05 | 1,128 | 1,128 | 1,128 | 1,128 | 65,900 |
2014/08/04 | 978 | 978 | 978 | 978 | 16,800 |
2014/08/01 | 802 | 828 | 784 | 828 | 15,500 |
2014/07/31 | 840 | 840 | 815 | 815 | 17,600 |
2014/07/30 | 899 | 899 | 810 | 841 | 19,900 |
2014/07/29 | 900 | 920 | 887 | 888 | 24,100 |
2014/07/28 | 881 | 901 | 881 | 888 | 16,400 |
2014/07/25 | 929 | 929 | 871 | 881 | 27,500 |
2014/07/24 | 896 | 925 | 869 | 918 | 73,800 |
2014/07/23 | 779 | 838 | 779 | 836 | 52,100 |
2014/07/22 | 749 | 769 | 740 | 765 | 23,100 |
2014/07/18 | 721 | 721 | 705 | 715 | 8,800 |
2014/07/17 | 738 | 740 | 727 | 732 | 3,700 |
2014/07/16 | 720 | 740 | 719 | 735 | 9,600 |
2014/07/15 | 729 | 730 | 708 | 715 | 26,300 |
2014/07/14 | 770 | 770 | 730 | 731 | 22,900 |
2014/07/11 | 773 | 824 | 745 | 772 | 64,400 |
2014/07/10 | 749 | 810 | 745 | 784 | 88,000 |
2014/07/09 | 728 | 729 | 693 | 725 | 13,600 |
2014/07/08 | 709 | 725 | 690 | 725 | 24,400 |
2014/07/07 | 656 | 715 | 656 | 702 | 46,900 |
2014/07/04 | 640 | 646 | 639 | 646 | 3,000 |
2014/07/03 | 643 | 643 | 638 | 640 | 3,100 |
2014/07/02 | 638 | 641 | 638 | 641 | 2,600 |
2014/07/01 | 634 | 645 | 634 | 638 | 2,100 |
2014/06/30 | 631 | 637 | 620 | 624 | 4,500 |
2014/06/27 | 635 | 636 | 618 | 618 | 5,700 |
2014/06/26 | 635 | 638 | 635 | 635 | 1,900 |
2014/06/25 | 635 | 635 | 634 | 635 | 4,600 |
2014/06/24 | 630 | 635 | 630 | 635 | 3,200 |
2014/06/23 | 632 | 635 | 632 | 635 | 7,000 |
2014/06/20 | 642 | 643 | 637 | 642 | 2,500 |
2014/06/19 | 640 | 644 | 640 | 642 | 1,400 |
2014/06/18 | 637 | 643 | 635 | 639 | 5,500 |
2014/06/17 | 639 | 640 | 635 | 635 | 7,100 |
2014/06/16 | 630 | 635 | 630 | 635 | 2,400 |
2014/06/13 | 626 | 633 | 625 | 630 | 2,100 |
2014/06/12 | 623 | 626 | 622 | 622 | 1,100 |
2014/06/11 | 624 | 624 | 624 | 624 | 100 |
2014/06/10 | 630 | 631 | 625 | 626 | 2,900 |
2014/06/09 | 625 | 630 | 620 | 625 | 7,900 |
2014/06/06 | 634 | 634 | 625 | 625 | 2,400 |
2014/06/05 | 635 | 635 | 635 | 635 | 2,800 |
2014/06/04 | 630 | 630 | 627 | 629 | 1,300 |
2014/06/03 | 621 | 622 | 620 | 622 | 1,500 |
2014/06/02 | 619 | 630 | 619 | 620 | 5,900 |
2014/05/30 | 620 | 620 | 613 | 614 | 3,100 |
2014/05/29 | 620 | 620 | 620 | 620 | 400 |
2014/05/28 | 622 | 622 | 616 | 617 | 1,600 |
2014/05/27 | 620 | 622 | 620 | 622 | 2,500 |
2014/05/26 | 635 | 635 | 615 | 620 | 3,000 |
2014/05/23 | 608 | 629 | 601 | 629 | 1,600 |
2014/05/22 | 597 | 607 | 597 | 607 | 1,400 |
2014/05/21 | 590 | 593 | 572 | 593 | 11,200 |
2014/05/20 | 602 | 602 | 594 | 594 | 1,600 |
2014/05/19 | 604 | 604 | 600 | 600 | 1,100 |
2014/05/16 | 610 | 611 | 590 | 608 | 6,300 |
2014/05/15 | 613 | 613 | 607 | 609 | 400 |
2014/05/14 | 620 | 625 | 613 | 613 | 500 |
2014/05/13 | 620 | 629 | 610 | 610 | 2,000 |
2014/05/12 | 618 | 624 | 612 | 618 | 1,100 |
2014/05/09 | 620 | 620 | 612 | 612 | 900 |
2014/05/08 | 630 | 635 | 620 | 620 | 1,200 |
2014/05/07 | 636 | 636 | 620 | 630 | 4,600 |
2014/05/02 | 630 | 635 | 630 | 635 | 1,100 |
2014/05/01 | 629 | 629 | 625 | 625 | 1,800 |
2014/04/30 | 625 | 631 | 625 | 631 | 400 |
2014/04/28 | 622 | 628 | 620 | 620 | 10,800 |
2014/04/25 | 636 | 636 | 630 | 630 | 900 |
2014/04/24 | 630 | 630 | 626 | 626 | 200 |
2014/04/23 | 620 | 634 | 620 | 634 | 1,900 |
2014/04/22 | 632 | 632 | 620 | 620 | 2,100 |
2014/04/21 | 627 | 635 | 627 | 635 | 2,600 |
2014/04/18 | 632 | 632 | 632 | 632 | 200 |
2014/04/17 | 632 | 632 | 632 | 632 | 200 |
2014/04/16 | 635 | 640 | 635 | 640 | 3,100 |
2014/04/11 | 619 | 635 | 619 | 635 | 500 |
2014/04/10 | 624 | 640 | 624 | 639 | 2,300 |
2014/04/09 | 621 | 621 | 614 | 617 | 1,200 |
2014/04/08 | 631 | 631 | 618 | 620 | 2,900 |
2014/04/07 | 628 | 637 | 627 | 637 | 5,300 |
2014/04/04 | 643 | 645 | 631 | 645 | 3,300 |
2014/04/03 | 643 | 643 | 640 | 642 | 1,100 |
2014/04/02 | 639 | 650 | 639 | 645 | 2,200 |
2014/04/01 | 642 | 642 | 635 | 642 | 1,100 |
2014/03/31 | 642 | 643 | 633 | 642 | 900 |
2014/03/28 | 640 | 640 | 632 | 632 | 700 |
2014/03/27 | 625 | 639 | 625 | 635 | 2,300 |
2014/03/26 | 653 | 654 | 650 | 654 | 1,800 |
2014/03/25 | 654 | 655 | 644 | 644 | 3,000 |
2014/03/24 | 655 | 656 | 643 | 644 | 3,900 |
2014/03/20 | 654 | 655 | 642 | 655 | 3,200 |
2014/03/19 | 655 | 660 | 642 | 657 | 2,500 |
2014/03/18 | 663 | 663 | 653 | 657 | 600 |
2014/03/17 | 652 | 655 | 644 | 644 | 2,600 |
2014/03/14 | 660 | 668 | 654 | 660 | 1,300 |
2014/03/13 | 661 | 666 | 661 | 666 | 900 |
2014/03/12 | 652 | 661 | 652 | 661 | 1,200 |
2014/03/11 | 653 | 653 | 653 | 653 | 100 |
2014/03/10 | 669 | 670 | 653 | 659 | 4,700 |
2014/03/07 | 660 | 669 | 659 | 660 | 2,200 |
2014/03/06 | 660 | 670 | 658 | 659 | 5,800 |
2014/03/05 | 652 | 652 | 649 | 649 | 5,600 |
2014/03/04 | 650 | 650 | 643 | 650 | 1,500 |
2014/03/03 | 645 | 645 | 636 | 640 | 3,200 |
2014/02/28 | 641 | 653 | 641 | 645 | 2,700 |
2014/02/27 | 640 | 643 | 640 | 643 | 1,100 |
2014/02/26 | 645 | 650 | 633 | 640 | 3,700 |
2014/02/25 | 647 | 650 | 638 | 638 | 2,900 |
2014/02/24 | 639 | 640 | 632 | 637 | 8,500 |
2014/02/21 | 634 | 635 | 630 | 635 | 1,600 |
2014/02/20 | 639 | 639 | 625 | 634 | 18,100 |
2014/02/19 | 630 | 645 | 625 | 630 | 10,700 |
2014/02/18 | 637 | 644 | 635 | 635 | 3,100 |
2014/02/17 | 655 | 659 | 626 | 644 | 12,300 |
2014/02/14 | 632 | 645 | 611 | 645 | 8,100 |
2014/02/13 | 655 | 655 | 652 | 652 | 400 |
2014/02/12 | 647 | 650 | 630 | 650 | 5,400 |
2014/02/10 | 633 | 635 | 629 | 629 | 4,300 |
2014/02/07 | 629 | 640 | 629 | 636 | 1,100 |
2014/02/06 | 615 | 629 | 612 | 628 | 1,200 |
2014/02/05 | 613 | 620 | 610 | 611 | 9,100 |
2014/02/04 | 632 | 635 | 606 | 611 | 24,600 |
2014/02/03 | 672 | 678 | 667 | 667 | 7,500 |
2014/01/31 | 678 | 678 | 670 | 672 | 3,400 |
2014/01/30 | 689 | 689 | 674 | 676 | 1,800 |
2014/01/29 | 682 | 693 | 672 | 693 | 3,100 |
2014/01/28 | 662 | 683 | 662 | 682 | 5,600 |
2014/01/27 | 671 | 671 | 642 | 661 | 21,300 |
2014/01/24 | 688 | 691 | 688 | 689 | 7,000 |
2014/01/23 | 687 | 697 | 685 | 688 | 5,800 |
2014/01/22 | 688 | 695 | 680 | 680 | 6,200 |
2014/01/21 | 690 | 697 | 688 | 688 | 3,500 |
2014/01/20 | 672 | 690 | 663 | 690 | 7,000 |
2014/01/17 | 667 | 674 | 667 | 668 | 500 |
2014/01/16 | 681 | 681 | 663 | 667 | 1,100 |
2014/01/15 | 660 | 665 | 658 | 665 | 1,100 |
2014/01/14 | 674 | 676 | 651 | 655 | 8,400 |
2014/01/10 | 686 | 689 | 682 | 684 | 6,100 |
2014/01/09 | 691 | 691 | 685 | 685 | 3,100 |
2014/01/08 | 684 | 690 | 679 | 690 | 6,400 |
2014/01/07 | 675 | 687 | 673 | 684 | 10,200 |
2014/01/06 | 671 | 680 | 661 | 675 | 9,100 |