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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,000 | 1,002 | 986 | 1,002 | 1,400 |
| 2015/12/29 | 990 | 990 | 977 | 985 | 2,000 |
| 2015/12/28 | 962 | 1,000 | 954 | 990 | 11,100 |
| 2015/12/25 | 990 | 990 | 961 | 970 | 12,600 |
| 2015/12/24 | 1,009 | 1,018 | 998 | 998 | 5,800 |
| 2015/12/22 | 1,005 | 1,006 | 1,004 | 1,004 | 2,100 |
| 2015/12/21 | 1,016 | 1,016 | 1,005 | 1,005 | 1,300 |
| 2015/12/18 | 1,019 | 1,024 | 1,008 | 1,008 | 1,700 |
| 2015/12/17 | 1,025 | 1,025 | 1,005 | 1,011 | 3,600 |
| 2015/12/16 | 1,008 | 1,009 | 1,001 | 1,005 | 2,200 |
| 2015/12/15 | 1,002 | 1,017 | 1,000 | 1,000 | 7,000 |
| 2015/12/14 | 1,021 | 1,021 | 1,002 | 1,002 | 4,800 |
| 2015/12/11 | 1,011 | 1,030 | 1,010 | 1,023 | 5,100 |
| 2015/12/10 | 1,017 | 1,017 | 1,012 | 1,013 | 1,900 |
| 2015/12/09 | 1,019 | 1,019 | 1,013 | 1,013 | 2,100 |
| 2015/12/08 | 1,015 | 1,018 | 1,014 | 1,014 | 1,700 |
| 2015/12/07 | 1,019 | 1,022 | 1,004 | 1,017 | 4,900 |
| 2015/12/04 | 1,029 | 1,029 | 1,022 | 1,024 | 2,900 |
| 2015/12/03 | 1,030 | 1,030 | 1,025 | 1,029 | 2,000 |
| 2015/12/02 | 1,023 | 1,030 | 1,018 | 1,029 | 5,100 |
| 2015/12/01 | 1,019 | 1,025 | 1,018 | 1,024 | 1,900 |
| 2015/11/30 | 1,016 | 1,036 | 1,016 | 1,020 | 3,000 |
| 2015/11/27 | 1,007 | 1,014 | 1,007 | 1,014 | 2,400 |
| 2015/11/26 | 1,010 | 1,018 | 1,003 | 1,010 | 2,400 |
| 2015/11/25 | 1,024 | 1,024 | 1,004 | 1,004 | 3,000 |
| 2015/11/24 | 1,003 | 1,023 | 1,003 | 1,020 | 5,900 |
| 2015/11/20 | 1,007 | 1,013 | 1,001 | 1,001 | 1,200 |
| 2015/11/19 | 1,007 | 1,007 | 1,000 | 1,007 | 2,000 |
| 2015/11/18 | 1,006 | 1,010 | 998 | 1,005 | 5,100 |
| 2015/11/17 | 1,021 | 1,028 | 1,006 | 1,006 | 2,000 |
| 2015/11/16 | 1,003 | 1,042 | 1,003 | 1,027 | 2,700 |
| 2015/11/13 | 1,004 | 1,004 | 1,000 | 1,000 | 3,300 |
| 2015/11/12 | 1,004 | 1,057 | 1,004 | 1,005 | 3,900 |
| 2015/11/11 | 1,037 | 1,037 | 1,005 | 1,007 | 3,000 |
| 2015/11/10 | 1,046 | 1,046 | 1,016 | 1,017 | 2,000 |
| 2015/11/09 | 1,055 | 1,060 | 1,047 | 1,052 | 1,900 |
| 2015/11/06 | 1,055 | 1,060 | 1,035 | 1,041 | 1,200 |
| 2015/11/05 | 1,096 | 1,097 | 1,032 | 1,035 | 4,700 |
| 2015/11/04 | 1,054 | 1,065 | 1,050 | 1,056 | 500 |
| 2015/11/02 | 1,075 | 1,093 | 1,026 | 1,054 | 1,800 |
| 2015/10/30 | 1,065 | 1,088 | 1,061 | 1,070 | 2,200 |
| 2015/10/29 | 1,078 | 1,078 | 1,059 | 1,067 | 1,900 |
| 2015/10/28 | 1,057 | 1,076 | 1,057 | 1,058 | 600 |
| 2015/10/27 | 1,052 | 1,076 | 1,052 | 1,076 | 1,000 |
| 2015/10/26 | 1,079 | 1,079 | 1,061 | 1,062 | 4,600 |
| 2015/10/23 | 1,037 | 1,064 | 1,034 | 1,042 | 2,000 |
| 2015/10/22 | 1,070 | 1,070 | 1,028 | 1,036 | 2,400 |
| 2015/10/21 | 1,064 | 1,108 | 1,064 | 1,066 | 1,200 |
| 2015/10/20 | 1,078 | 1,080 | 1,068 | 1,080 | 600 |
| 2015/10/19 | 1,117 | 1,117 | 1,090 | 1,090 | 1,600 |
| 2015/10/16 | 1,074 | 1,104 | 1,074 | 1,094 | 800 |
| 2015/10/15 | 1,061 | 1,100 | 1,056 | 1,100 | 2,200 |
| 2015/10/14 | 1,051 | 1,082 | 1,051 | 1,080 | 1,900 |
| 2015/10/13 | 1,032 | 1,093 | 1,032 | 1,090 | 2,800 |
| 2015/10/09 | 1,021 | 1,076 | 1,021 | 1,025 | 3,700 |
| 2015/10/08 | 1,021 | 1,047 | 1,020 | 1,020 | 4,200 |
| 2015/10/07 | 1,022 | 1,022 | 1,018 | 1,022 | 1,000 |
| 2015/10/06 | 1,019 | 1,026 | 1,018 | 1,018 | 1,500 |
| 2015/10/05 | 1,040 | 1,041 | 1,016 | 1,019 | 4,000 |
| 2015/10/02 | 1,006 | 1,030 | 1,003 | 1,015 | 2,400 |
| 2015/10/01 | 994 | 1,010 | 994 | 1,000 | 2,600 |
| 2015/09/30 | 1,000 | 1,009 | 993 | 998 | 1,400 |
| 2015/09/29 | 1,005 | 1,048 | 977 | 1,000 | 2,800 |
| 2015/09/28 | 1,008 | 1,096 | 1,008 | 1,021 | 1,700 |
| 2015/09/25 | 1,099 | 1,122 | 1,017 | 1,023 | 5,200 |
| 2015/09/24 | 1,055 | 1,055 | 1,035 | 1,035 | 1,700 |
| 2015/09/18 | 1,050 | 1,055 | 1,031 | 1,055 | 1,100 |
| 2015/09/17 | 1,041 | 1,050 | 1,037 | 1,037 | 1,800 |
| 2015/09/16 | 1,051 | 1,051 | 1,031 | 1,031 | 1,100 |
| 2015/09/15 | 1,059 | 1,065 | 1,059 | 1,059 | 1,400 |
| 2015/09/14 | 1,075 | 1,079 | 1,060 | 1,062 | 5,000 |
| 2015/09/11 | 1,061 | 1,090 | 1,061 | 1,070 | 3,000 |
| 2015/09/10 | 1,081 | 1,082 | 1,080 | 1,080 | 2,500 |
| 2015/09/09 | 1,085 | 1,085 | 1,060 | 1,081 | 900 |
| 2015/09/08 | 1,095 | 1,096 | 1,095 | 1,095 | 1,200 |
| 2015/09/07 | 1,128 | 1,128 | 1,095 | 1,097 | 7,300 |
| 2015/09/04 | 1,148 | 1,150 | 1,130 | 1,130 | 10,600 |
| 2015/09/03 | 1,153 | 1,155 | 1,150 | 1,150 | 1,600 |
| 2015/09/02 | 1,150 | 1,155 | 1,150 | 1,152 | 4,900 |
| 2015/09/01 | 1,160 | 1,179 | 1,153 | 1,153 | 5,700 |
| 2015/08/31 | 1,151 | 1,168 | 1,146 | 1,146 | 2,800 |
| 2015/08/28 | 1,102 | 1,166 | 1,100 | 1,150 | 4,300 |
| 2015/08/27 | 1,058 | 1,115 | 1,058 | 1,094 | 3,400 |
| 2015/08/26 | 1,010 | 1,060 | 997 | 1,057 | 5,600 |
| 2015/08/25 | 985 | 1,101 | 955 | 985 | 25,000 |
| 2015/08/24 | 1,150 | 1,190 | 1,044 | 1,045 | 17,500 |
| 2015/08/21 | 1,270 | 1,270 | 1,230 | 1,240 | 11,000 |
| 2015/08/20 | 1,290 | 1,299 | 1,280 | 1,282 | 4,600 |
| 2015/08/19 | 1,283 | 1,290 | 1,281 | 1,281 | 1,200 |
| 2015/08/18 | 1,271 | 1,290 | 1,251 | 1,286 | 2,900 |
| 2015/08/17 | 1,226 | 1,300 | 1,201 | 1,287 | 11,500 |
| 2015/08/14 | 1,271 | 1,271 | 1,234 | 1,240 | 3,000 |
| 2015/08/13 | 1,272 | 1,272 | 1,250 | 1,271 | 44,200 |
| 2015/08/12 | 1,285 | 1,300 | 1,261 | 1,275 | 11,200 |
| 2015/08/11 | 1,286 | 1,339 | 1,271 | 1,280 | 11,100 |
| 2015/08/10 | 1,370 | 1,370 | 1,250 | 1,282 | 54,400 |
| 2015/08/07 | 1,376 | 1,430 | 1,351 | 1,430 | 6,400 |
| 2015/08/06 | 1,410 | 1,410 | 1,371 | 1,400 | 3,600 |
| 2015/08/05 | 1,408 | 1,410 | 1,398 | 1,406 | 4,100 |
| 2015/08/04 | 1,417 | 1,419 | 1,400 | 1,402 | 4,600 |
| 2015/08/03 | 1,385 | 1,428 | 1,385 | 1,418 | 12,400 |
| 2015/07/31 | 1,348 | 1,394 | 1,338 | 1,387 | 4,400 |
| 2015/07/30 | 1,306 | 1,345 | 1,306 | 1,345 | 3,800 |
| 2015/07/29 | 1,302 | 1,319 | 1,302 | 1,306 | 5,500 |
| 2015/07/28 | 1,325 | 1,348 | 1,315 | 1,331 | 2,300 |
| 2015/07/27 | 1,376 | 1,389 | 1,350 | 1,350 | 7,600 |
| 2015/07/24 | 1,424 | 1,424 | 1,361 | 1,376 | 7,300 |
| 2015/07/23 | 1,412 | 1,412 | 1,370 | 1,395 | 4,400 |
| 2015/07/22 | 1,431 | 1,431 | 1,411 | 1,411 | 1,400 |
| 2015/07/21 | 1,420 | 1,420 | 1,410 | 1,410 | 2,400 |
| 2015/07/17 | 1,433 | 1,438 | 1,410 | 1,427 | 2,800 |
| 2015/07/16 | 1,435 | 1,435 | 1,416 | 1,429 | 2,600 |
| 2015/07/15 | 1,392 | 1,449 | 1,382 | 1,435 | 5,800 |
| 2015/07/14 | 1,365 | 1,385 | 1,363 | 1,384 | 3,300 |
| 2015/07/13 | 1,350 | 1,379 | 1,346 | 1,356 | 3,600 |
| 2015/07/10 | 1,384 | 1,384 | 1,342 | 1,348 | 4,000 |
| 2015/07/09 | 1,326 | 1,350 | 1,180 | 1,340 | 22,100 |
| 2015/07/08 | 1,450 | 1,450 | 1,402 | 1,416 | 6,100 |
| 2015/07/07 | 1,450 | 1,455 | 1,435 | 1,454 | 4,100 |
| 2015/07/06 | 1,460 | 1,471 | 1,439 | 1,439 | 13,700 |
| 2015/07/03 | 1,520 | 1,520 | 1,464 | 1,500 | 9,200 |
| 2015/07/02 | 1,499 | 1,550 | 1,475 | 1,520 | 6,600 |
| 2015/07/01 | 1,484 | 1,499 | 1,474 | 1,478 | 7,100 |
| 2015/06/30 | 1,503 | 1,514 | 1,480 | 1,483 | 5,600 |
| 2015/06/29 | 1,430 | 1,574 | 1,430 | 1,522 | 20,700 |
| 2015/06/26 | 1,521 | 1,521 | 1,473 | 1,515 | 15,300 |
| 2015/06/25 | 1,496 | 1,579 | 1,496 | 1,565 | 27,600 |
| 2015/06/24 | 1,435 | 1,491 | 1,428 | 1,491 | 17,800 |
| 2015/06/23 | 1,410 | 1,427 | 1,408 | 1,418 | 3,800 |
| 2015/06/22 | 1,406 | 1,430 | 1,406 | 1,429 | 4,500 |
| 2015/06/19 | 1,401 | 1,444 | 1,401 | 1,436 | 5,400 |
| 2015/06/18 | 1,412 | 1,431 | 1,401 | 1,403 | 11,500 |
| 2015/06/17 | 1,470 | 1,479 | 1,431 | 1,433 | 10,300 |
| 2015/06/16 | 1,509 | 1,509 | 1,481 | 1,481 | 3,800 |
| 2015/06/15 | 1,497 | 1,526 | 1,491 | 1,500 | 8,800 |
| 2015/06/12 | 1,550 | 1,560 | 1,517 | 1,530 | 3,000 |
| 2015/06/11 | 1,540 | 1,540 | 1,520 | 1,530 | 4,600 |
| 2015/06/10 | 1,580 | 1,585 | 1,534 | 1,547 | 7,300 |
| 2015/06/09 | 1,613 | 1,613 | 1,562 | 1,563 | 9,500 |
| 2015/06/08 | 1,650 | 1,650 | 1,602 | 1,617 | 16,000 |
| 2015/06/05 | 1,644 | 1,644 | 1,565 | 1,600 | 15,400 |
| 2015/06/04 | 1,580 | 1,620 | 1,580 | 1,615 | 16,400 |
| 2015/06/03 | 1,535 | 1,589 | 1,525 | 1,580 | 14,300 |
| 2015/06/02 | 1,490 | 1,568 | 1,490 | 1,551 | 23,800 |
| 2015/06/01 | 1,509 | 1,510 | 1,464 | 1,468 | 28,600 |
| 2015/05/29 | 1,550 | 1,550 | 1,500 | 1,510 | 24,400 |
| 2015/05/28 | 1,591 | 1,591 | 1,550 | 1,554 | 16,800 |
| 2015/05/27 | 1,604 | 1,638 | 1,590 | 1,591 | 6,400 |
| 2015/05/26 | 1,612 | 1,617 | 1,562 | 1,604 | 21,100 |
| 2015/05/25 | 1,650 | 1,653 | 1,635 | 1,638 | 5,300 |
| 2015/05/22 | 1,659 | 1,659 | 1,627 | 1,651 | 9,000 |
| 2015/05/21 | 1,619 | 1,648 | 1,612 | 1,629 | 9,700 |
| 2015/05/20 | 1,612 | 1,649 | 1,587 | 1,601 | 24,000 |
| 2015/05/19 | 1,630 | 1,645 | 1,611 | 1,621 | 13,900 |
| 2015/05/18 | 1,705 | 1,705 | 1,630 | 1,649 | 14,500 |
| 2015/05/15 | 1,710 | 1,710 | 1,676 | 1,679 | 7,000 |
| 2015/05/14 | 1,730 | 1,730 | 1,670 | 1,670 | 21,300 |
| 2015/05/13 | 1,660 | 1,687 | 1,568 | 1,670 | 50,300 |
| 2015/05/12 | 1,786 | 1,786 | 1,550 | 1,651 | 126,100 |
| 2015/05/11 | 1,871 | 1,940 | 1,871 | 1,906 | 10,800 |
| 2015/05/08 | 1,875 | 1,885 | 1,841 | 1,871 | 4,900 |
| 2015/05/07 | 1,800 | 1,894 | 1,786 | 1,894 | 27,800 |
| 2015/05/01 | 1,920 | 1,920 | 1,834 | 1,875 | 27,500 |
| 2015/04/30 | 1,950 | 1,950 | 1,875 | 1,930 | 42,600 |
| 2015/04/28 | 1,993 | 2,022 | 1,926 | 1,999 | 77,400 |
| 2015/04/27 | 2,170 | 2,171 | 2,110 | 2,143 | 15,100 |
| 2015/04/24 | 2,143 | 2,208 | 2,142 | 2,200 | 15,300 |
| 2015/04/23 | 2,200 | 2,200 | 2,142 | 2,151 | 10,900 |
| 2015/04/22 | 2,199 | 2,217 | 2,181 | 2,192 | 8,000 |
| 2015/04/21 | 2,188 | 2,226 | 2,181 | 2,181 | 17,700 |
| 2015/04/20 | 2,270 | 2,270 | 2,149 | 2,150 | 39,900 |
| 2015/04/17 | 2,315 | 2,325 | 2,280 | 2,314 | 12,000 |
| 2015/04/16 | 2,344 | 2,370 | 2,312 | 2,325 | 7,100 |
| 2015/04/15 | 2,315 | 2,380 | 2,315 | 2,329 | 16,300 |
| 2015/04/14 | 2,400 | 2,400 | 2,304 | 2,343 | 23,700 |
| 2015/04/13 | 2,450 | 2,450 | 2,361 | 2,410 | 26,600 |
| 2015/04/10 | 2,245 | 2,387 | 2,221 | 2,361 | 54,500 |
| 2015/04/09 | 2,250 | 2,309 | 2,210 | 2,220 | 38,300 |
| 2015/04/08 | 2,300 | 2,619 | 2,266 | 2,266 | 90,700 |
| 2015/04/07 | 2,419 | 2,451 | 2,273 | 2,330 | 66,000 |
| 2015/04/06 | 2,233 | 2,550 | 2,170 | 2,420 | 126,200 |
| 2015/04/03 | 1,950 | 2,176 | 1,940 | 2,160 | 80,500 |
| 2015/04/02 | 1,920 | 1,935 | 1,915 | 1,926 | 12,300 |
| 2015/04/01 | 1,912 | 1,915 | 1,885 | 1,887 | 8,400 |
| 2015/03/31 | 1,918 | 1,940 | 1,902 | 1,926 | 10,000 |
| 2015/03/30 | 1,897 | 1,941 | 1,862 | 1,918 | 15,100 |
| 2015/03/27 | 1,849 | 1,900 | 1,849 | 1,861 | 18,000 |
| 2015/03/26 | 1,910 | 1,910 | 1,750 | 1,849 | 29,200 |
| 2015/03/25 | 1,934 | 1,934 | 1,888 | 1,925 | 17,900 |
| 2015/03/24 | 1,850 | 1,919 | 1,850 | 1,919 | 26,500 |
| 2015/03/23 | 1,939 | 1,939 | 1,835 | 1,864 | 17,100 |
| 2015/03/20 | 1,865 | 1,950 | 1,839 | 1,877 | 27,300 |
| 2015/03/19 | 1,859 | 1,868 | 1,801 | 1,856 | 20,000 |
| 2015/03/18 | 1,900 | 1,940 | 1,844 | 1,859 | 12,700 |
| 2015/03/17 | 1,974 | 1,980 | 1,817 | 1,874 | 42,100 |
| 2015/03/16 | 1,833 | 2,021 | 1,833 | 1,925 | 81,100 |
| 2015/03/13 | 1,860 | 1,860 | 1,775 | 1,807 | 58,000 |
| 2015/03/12 | 1,955 | 2,000 | 1,822 | 1,870 | 51,800 |
| 2015/03/11 | 1,875 | 1,990 | 1,743 | 1,950 | 145,500 |
| 2015/03/10 | 2,089 | 2,333 | 1,965 | 1,970 | 254,800 |
| 2015/03/09 | 1,854 | 2,119 | 1,810 | 1,950 | 326,000 |
| 2015/03/06 | 1,573 | 1,933 | 1,565 | 1,933 | 163,100 |
| 2015/03/05 | 1,618 | 1,700 | 1,523 | 1,533 | 114,300 |
| 2015/03/04 | 1,451 | 1,635 | 1,451 | 1,560 | 105,200 |
| 2015/03/03 | 1,522 | 1,533 | 1,437 | 1,460 | 57,000 |
| 2015/03/02 | 1,480 | 1,561 | 1,450 | 1,500 | 102,700 |
| 2015/02/27 | 1,360 | 1,430 | 1,341 | 1,429 | 60,300 |
| 2015/02/26 | 1,329 | 1,360 | 1,320 | 1,345 | 29,000 |
| 2015/02/25 | 1,340 | 1,348 | 1,280 | 1,297 | 24,900 |
| 2015/02/24 | 1,303 | 1,316 | 1,278 | 1,308 | 28,000 |
| 2015/02/23 | 1,300 | 1,339 | 1,261 | 1,333 | 76,700 |
| 2015/02/20 | 1,220 | 1,220 | 1,183 | 1,183 | 22,700 |
| 2015/02/19 | 1,150 | 1,159 | 1,145 | 1,159 | 5,300 |
| 2015/02/18 | 1,145 | 1,161 | 1,145 | 1,154 | 3,200 |
| 2015/02/17 | 1,157 | 1,158 | 1,140 | 1,158 | 4,700 |
| 2015/02/16 | 1,121 | 1,155 | 1,120 | 1,148 | 15,400 |
| 2015/02/13 | 1,160 | 1,160 | 1,125 | 1,131 | 11,000 |
| 2015/02/12 | 1,200 | 1,200 | 1,162 | 1,166 | 5,700 |
| 2015/02/10 | 1,200 | 1,200 | 1,135 | 1,179 | 14,900 |
| 2015/02/09 | 1,146 | 1,199 | 1,135 | 1,195 | 8,300 |
| 2015/02/06 | 1,161 | 1,174 | 1,114 | 1,149 | 7,700 |
| 2015/02/05 | 1,179 | 1,189 | 1,161 | 1,164 | 6,400 |
| 2015/02/04 | 1,155 | 1,175 | 1,155 | 1,170 | 3,000 |
| 2015/02/03 | 1,200 | 1,200 | 1,143 | 1,155 | 17,600 |
| 2015/02/02 | 1,225 | 1,225 | 1,178 | 1,205 | 9,700 |
| 2015/01/30 | 1,209 | 1,235 | 1,208 | 1,217 | 7,000 |
| 2015/01/29 | 1,210 | 1,219 | 1,198 | 1,198 | 5,900 |
| 2015/01/28 | 1,206 | 1,225 | 1,206 | 1,208 | 6,100 |
| 2015/01/27 | 1,203 | 1,263 | 1,203 | 1,226 | 22,600 |
| 2015/01/26 | 1,175 | 1,200 | 1,166 | 1,200 | 10,900 |
| 2015/01/23 | 1,169 | 1,180 | 1,161 | 1,178 | 8,100 |
| 2015/01/22 | 1,187 | 1,187 | 1,160 | 1,169 | 4,500 |
| 2015/01/21 | 1,200 | 1,216 | 1,162 | 1,172 | 11,000 |
| 2015/01/20 | 1,250 | 1,265 | 1,198 | 1,220 | 23,800 |
| 2015/01/19 | 1,180 | 1,219 | 1,154 | 1,219 | 13,200 |
| 2015/01/16 | 1,175 | 1,180 | 1,111 | 1,145 | 26,300 |
| 2015/01/15 | 1,177 | 1,234 | 1,177 | 1,200 | 16,600 |
| 2015/01/14 | 1,200 | 1,209 | 1,180 | 1,192 | 14,900 |
| 2015/01/13 | 1,235 | 1,235 | 1,185 | 1,210 | 22,100 |
| 2015/01/09 | 1,340 | 1,358 | 1,225 | 1,253 | 51,000 |
| 2015/01/08 | 1,400 | 1,455 | 1,320 | 1,320 | 82,700 |
| 2015/01/07 | 1,350 | 1,384 | 1,320 | 1,360 | 79,600 |
| 2015/01/06 | 1,235 | 1,368 | 1,230 | 1,293 | 81,500 |
| 2015/01/05 | 1,209 | 1,390 | 1,200 | 1,290 | 146,400 |