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 |
|---|---|---|---|---|---|
| 2017/12/29 | 974 | 974 | 968 | 971 | 8,200 |
| 2017/12/28 | 974 | 975 | 967 | 971 | 11,100 |
| 2017/12/27 | 963 | 970 | 955 | 970 | 9,300 |
| 2017/12/26 | 971 | 971 | 947 | 953 | 21,400 |
| 2017/12/25 | 950 | 982 | 946 | 967 | 26,200 |
| 2017/12/22 | 950 | 950 | 939 | 944 | 17,800 |
| 2017/12/21 | 936 | 943 | 928 | 943 | 11,200 |
| 2017/12/20 | 941 | 946 | 922 | 936 | 20,900 |
| 2017/12/19 | 917 | 943 | 917 | 933 | 20,200 |
| 2017/12/18 | 928 | 930 | 909 | 913 | 29,500 |
| 2017/12/15 | 920 | 923 | 909 | 915 | 22,200 |
| 2017/12/14 | 908 | 920 | 905 | 920 | 19,700 |
| 2017/12/13 | 938 | 938 | 873 | 904 | 45,700 |
| 2017/12/12 | 890 | 896 | 890 | 893 | 6,800 |
| 2017/12/11 | 893 | 893 | 886 | 891 | 7,900 |
| 2017/12/08 | 883 | 892 | 883 | 892 | 13,700 |
| 2017/12/07 | 881 | 885 | 875 | 883 | 21,500 |
| 2017/12/06 | 888 | 892 | 880 | 881 | 17,600 |
| 2017/12/05 | 898 | 899 | 886 | 888 | 19,800 |
| 2017/12/04 | 905 | 906 | 898 | 900 | 16,600 |
| 2017/12/01 | 903 | 905 | 894 | 897 | 15,200 |
| 2017/11/30 | 913 | 913 | 898 | 901 | 16,100 |
| 2017/11/29 | 906 | 906 | 898 | 906 | 12,800 |
| 2017/11/28 | 909 | 910 | 897 | 899 | 12,700 |
| 2017/11/27 | 909 | 911 | 901 | 906 | 10,500 |
| 2017/11/24 | 907 | 907 | 896 | 899 | 11,500 |
| 2017/11/22 | 902 | 910 | 899 | 900 | 10,300 |
| 2017/11/21 | 898 | 905 | 897 | 902 | 7,500 |
| 2017/11/20 | 888 | 900 | 888 | 899 | 50,600 |
| 2017/11/17 | 901 | 902 | 884 | 888 | 13,700 |
| 2017/11/16 | 886 | 902 | 882 | 886 | 21,600 |
| 2017/11/15 | 902 | 908 | 882 | 886 | 32,000 |
| 2017/11/14 | 918 | 918 | 899 | 902 | 20,500 |
| 2017/11/13 | 882 | 904 | 875 | 897 | 76,100 |
| 2017/11/10 | 982 | 994 | 982 | 987 | 5,300 |
| 2017/11/09 | 995 | 1,001 | 988 | 988 | 25,000 |
| 2017/11/08 | 985 | 991 | 974 | 987 | 22,500 |
| 2017/11/07 | 1,012 | 1,012 | 994 | 994 | 22,500 |
| 2017/11/06 | 1,028 | 1,028 | 1,014 | 1,014 | 14,700 |
| 2017/11/02 | 1,027 | 1,027 | 1,016 | 1,021 | 15,000 |
| 2017/11/01 | 1,019 | 1,022 | 1,015 | 1,015 | 11,000 |
| 2017/10/31 | 1,025 | 1,027 | 1,016 | 1,018 | 9,200 |
| 2017/10/30 | 1,018 | 1,029 | 1,013 | 1,022 | 64,600 |
| 2017/10/27 | 1,009 | 1,010 | 1,000 | 1,009 | 5,600 |
| 2017/10/26 | 1,000 | 1,003 | 993 | 995 | 10,500 |
| 2017/10/25 | 1,017 | 1,017 | 997 | 1,000 | 8,900 |
| 2017/10/24 | 1,010 | 1,012 | 1,004 | 1,007 | 9,800 |
| 2017/10/23 | 998 | 1,010 | 998 | 1,004 | 11,800 |
| 2017/10/20 | 991 | 1,006 | 991 | 996 | 14,700 |
| 2017/10/19 | 998 | 1,003 | 991 | 991 | 14,000 |
| 2017/10/18 | 1,011 | 1,011 | 998 | 998 | 9,100 |
| 2017/10/17 | 1,013 | 1,015 | 1,000 | 1,005 | 14,100 |
| 2017/10/16 | 1,016 | 1,016 | 991 | 1,005 | 18,300 |
| 2017/10/13 | 1,018 | 1,021 | 1,011 | 1,016 | 8,400 |
| 2017/10/12 | 1,019 | 1,027 | 1,019 | 1,020 | 8,400 |
| 2017/10/11 | 1,028 | 1,028 | 1,019 | 1,023 | 7,300 |
| 2017/10/10 | 1,029 | 1,031 | 1,019 | 1,028 | 12,700 |
| 2017/10/06 | 1,012 | 1,024 | 1,012 | 1,024 | 6,500 |
| 2017/10/05 | 1,033 | 1,033 | 1,012 | 1,012 | 16,400 |
| 2017/10/04 | 1,033 | 1,033 | 1,028 | 1,031 | 9,000 |
| 2017/10/03 | 1,028 | 1,032 | 1,022 | 1,025 | 5,700 |
| 2017/10/02 | 1,024 | 1,029 | 1,009 | 1,023 | 13,900 |
| 2017/09/29 | 1,033 | 1,033 | 1,020 | 1,023 | 17,000 |
| 2017/09/28 | 1,019 | 1,035 | 1,015 | 1,033 | 19,300 |
| 2017/09/27 | 999 | 1,017 | 998 | 1,012 | 21,000 |
| 2017/09/26 | 991 | 995 | 986 | 994 | 17,700 |
| 2017/09/25 | 985 | 996 | 985 | 987 | 10,600 |
| 2017/09/22 | 978 | 986 | 974 | 981 | 12,200 |
| 2017/09/21 | 977 | 988 | 977 | 977 | 9,300 |
| 2017/09/20 | 973 | 984 | 972 | 975 | 12,700 |
| 2017/09/19 | 970 | 988 | 968 | 974 | 17,100 |
| 2017/09/15 | 956 | 968 | 956 | 965 | 7,000 |
| 2017/09/14 | 961 | 965 | 957 | 960 | 25,400 |
| 2017/09/13 | 962 | 972 | 955 | 955 | 11,600 |
| 2017/09/12 | 965 | 967 | 956 | 961 | 4,300 |
| 2017/09/11 | 950 | 964 | 940 | 950 | 13,200 |
| 2017/09/08 | 948 | 948 | 933 | 942 | 21,400 |
| 2017/09/07 | 965 | 967 | 943 | 952 | 26,500 |
| 2017/09/06 | 951 | 959 | 950 | 954 | 16,500 |
| 2017/09/05 | 982 | 982 | 953 | 954 | 17,300 |
| 2017/09/04 | 995 | 996 | 970 | 981 | 19,800 |
| 2017/09/01 | 991 | 997 | 988 | 996 | 5,000 |
| 2017/08/31 | 990 | 992 | 985 | 991 | 3,900 |
| 2017/08/30 | 990 | 990 | 976 | 990 | 6,700 |
| 2017/08/29 | 988 | 990 | 977 | 979 | 6,600 |
| 2017/08/28 | 980 | 983 | 976 | 983 | 6,000 |
| 2017/08/25 | 981 | 983 | 975 | 981 | 5,800 |
| 2017/08/24 | 971 | 984 | 971 | 980 | 7,000 |
| 2017/08/23 | 979 | 984 | 979 | 980 | 4,700 |
| 2017/08/22 | 975 | 982 | 961 | 979 | 12,500 |
| 2017/08/21 | 978 | 991 | 978 | 985 | 7,600 |
| 2017/08/18 | 992 | 992 | 975 | 977 | 12,200 |
| 2017/08/17 | 957 | 996 | 957 | 993 | 18,300 |
| 2017/08/16 | 965 | 970 | 955 | 959 | 6,300 |
| 2017/08/15 | 947 | 968 | 947 | 965 | 20,200 |
| 2017/08/14 | 951 | 953 | 937 | 944 | 67,200 |
| 2017/08/10 | 972 | 990 | 954 | 957 | 65,300 |
| 2017/08/09 | 996 | 996 | 976 | 978 | 25,800 |
| 2017/08/08 | 991 | 997 | 970 | 994 | 55,900 |
| 2017/08/07 | 1,005 | 1,030 | 1,005 | 1,030 | 21,800 |
| 2017/08/04 | 1,004 | 1,005 | 995 | 1,004 | 8,600 |
| 2017/08/03 | 1,005 | 1,008 | 997 | 1,000 | 12,900 |
| 2017/08/02 | 1,015 | 1,016 | 1,001 | 1,003 | 12,200 |
| 2017/08/01 | 1,019 | 1,026 | 1,013 | 1,019 | 11,100 |
| 2017/07/31 | 1,032 | 1,032 | 1,017 | 1,017 | 11,700 |
| 2017/07/28 | 1,040 | 1,040 | 1,028 | 1,030 | 11,900 |
| 2017/07/27 | 1,044 | 1,044 | 1,026 | 1,033 | 10,400 |
| 2017/07/26 | 1,048 | 1,048 | 1,035 | 1,039 | 5,800 |
| 2017/07/25 | 1,055 | 1,055 | 1,035 | 1,046 | 18,100 |
| 2017/07/24 | 1,042 | 1,068 | 1,042 | 1,055 | 19,200 |
| 2017/07/21 | 1,028 | 1,044 | 1,026 | 1,040 | 33,900 |
| 2017/07/20 | 1,007 | 1,023 | 1,007 | 1,019 | 12,600 |
| 2017/07/19 | 1,015 | 1,016 | 1,006 | 1,011 | 11,000 |
| 2017/07/18 | 1,003 | 1,014 | 1,002 | 1,012 | 15,500 |
| 2017/07/14 | 1,005 | 1,010 | 1,001 | 1,002 | 9,000 |
| 2017/07/13 | 1,008 | 1,008 | 1,002 | 1,005 | 5,700 |
| 2017/07/12 | 1,009 | 1,010 | 1,004 | 1,005 | 7,800 |
| 2017/07/11 | 1,003 | 1,008 | 1,002 | 1,006 | 12,800 |
| 2017/07/10 | 1,003 | 1,010 | 1,003 | 1,003 | 11,800 |
| 2017/07/07 | 1,000 | 1,007 | 1,000 | 1,001 | 9,900 |
| 2017/07/06 | 1,007 | 1,010 | 1,001 | 1,003 | 8,000 |
| 2017/07/05 | 1,009 | 1,010 | 1,000 | 1,004 | 15,700 |
| 2017/07/04 | 1,004 | 1,005 | 998 | 1,001 | 9,100 |
| 2017/07/03 | 1,000 | 1,006 | 1,000 | 1,001 | 6,700 |
| 2017/06/30 | 1,009 | 1,009 | 990 | 998 | 16,600 |
| 2017/06/29 | 1,006 | 1,015 | 1,001 | 1,010 | 9,800 |
| 2017/06/28 | 1,001 | 1,003 | 995 | 997 | 20,700 |
| 2017/06/27 | 1,002 | 1,006 | 995 | 1,006 | 13,500 |
| 2017/06/26 | 1,007 | 1,010 | 1,001 | 1,001 | 13,500 |
| 2017/06/23 | 1,005 | 1,013 | 1,004 | 1,007 | 15,100 |
| 2017/06/22 | 1,004 | 1,016 | 1,003 | 1,005 | 17,800 |
| 2017/06/21 | 1,005 | 1,005 | 998 | 1,004 | 18,200 |
| 2017/06/20 | 1,010 | 1,014 | 1,004 | 1,007 | 8,000 |
| 2017/06/19 | 1,029 | 1,029 | 1,003 | 1,004 | 19,600 |
| 2017/06/16 | 986 | 1,000 | 985 | 996 | 16,400 |
| 2017/06/15 | 980 | 984 | 975 | 975 | 8,400 |
| 2017/06/14 | 980 | 985 | 976 | 976 | 9,800 |
| 2017/06/13 | 981 | 988 | 979 | 979 | 6,900 |
| 2017/06/12 | 988 | 989 | 978 | 980 | 13,700 |
| 2017/06/09 | 999 | 1,002 | 986 | 990 | 20,000 |
| 2017/06/08 | 1,002 | 1,009 | 992 | 992 | 11,900 |
| 2017/06/07 | 1,012 | 1,012 | 996 | 998 | 17,900 |
| 2017/06/06 | 998 | 1,016 | 996 | 997 | 22,600 |
| 2017/06/05 | 992 | 995 | 988 | 994 | 16,700 |
| 2017/06/02 | 988 | 988 | 967 | 984 | 32,700 |
| 2017/06/01 | 965 | 974 | 958 | 960 | 36,400 |
| 2017/05/31 | 967 | 980 | 962 | 962 | 27,400 |
| 2017/05/30 | 976 | 981 | 968 | 974 | 19,200 |
| 2017/05/29 | 990 | 990 | 976 | 978 | 24,200 |
| 2017/05/26 | 1,000 | 1,003 | 985 | 986 | 44,900 |
| 2017/05/25 | 1,010 | 1,014 | 1,002 | 1,003 | 24,000 |
| 2017/05/24 | 1,007 | 1,007 | 999 | 1,004 | 38,800 |
| 2017/05/23 | 1,004 | 1,011 | 995 | 1,002 | 31,100 |
| 2017/05/22 | 1,035 | 1,035 | 999 | 1,003 | 30,900 |
| 2017/05/19 | 1,023 | 1,040 | 1,012 | 1,012 | 28,300 |
| 2017/05/18 | 1,035 | 1,035 | 1,012 | 1,030 | 19,200 |
| 2017/05/17 | 1,052 | 1,060 | 1,041 | 1,048 | 32,300 |
| 2017/05/16 | 1,041 | 1,072 | 1,039 | 1,053 | 108,600 |
| 2017/05/15 | 1,140 | 1,174 | 1,140 | 1,161 | 30,900 |
| 2017/05/12 | 1,144 | 1,145 | 1,129 | 1,136 | 13,300 |
| 2017/05/11 | 1,167 | 1,168 | 1,124 | 1,131 | 14,200 |
| 2017/05/10 | 1,155 | 1,159 | 1,150 | 1,159 | 9,800 |
| 2017/05/09 | 1,144 | 1,154 | 1,137 | 1,147 | 16,100 |
| 2017/05/08 | 1,150 | 1,174 | 1,131 | 1,145 | 32,100 |
| 2017/05/02 | 1,076 | 1,125 | 1,070 | 1,111 | 29,100 |
| 2017/05/01 | 1,074 | 1,079 | 1,068 | 1,070 | 8,900 |
| 2017/04/28 | 1,081 | 1,106 | 1,075 | 1,078 | 9,800 |
| 2017/04/27 | 1,077 | 1,092 | 1,066 | 1,070 | 32,800 |
| 2017/04/26 | 1,053 | 1,081 | 1,053 | 1,077 | 18,600 |
| 2017/04/25 | 1,060 | 1,064 | 1,053 | 1,053 | 12,100 |
| 2017/04/24 | 1,047 | 1,058 | 1,026 | 1,052 | 28,000 |
| 2017/04/21 | 1,041 | 1,046 | 1,029 | 1,031 | 10,200 |
| 2017/04/20 | 1,020 | 1,043 | 1,009 | 1,025 | 21,300 |
| 2017/04/19 | 998 | 1,035 | 998 | 1,014 | 18,200 |
| 2017/04/18 | 990 | 994 | 983 | 994 | 12,800 |
| 2017/04/17 | 965 | 988 | 951 | 980 | 15,400 |
| 2017/04/14 | 990 | 994 | 973 | 978 | 10,900 |
| 2017/04/13 | 990 | 996 | 973 | 987 | 18,100 |
| 2017/04/12 | 1,050 | 1,050 | 995 | 997 | 24,400 |
| 2017/04/11 | 1,030 | 1,070 | 1,018 | 1,070 | 26,700 |
| 2017/04/10 | 1,048 | 1,070 | 1,030 | 1,033 | 11,900 |
| 2017/04/07 | 1,060 | 1,065 | 1,012 | 1,039 | 23,500 |
| 2017/04/06 | 1,094 | 1,094 | 1,005 | 1,044 | 35,900 |
| 2017/04/05 | 1,128 | 1,139 | 1,101 | 1,111 | 21,700 |
| 2017/04/04 | 1,157 | 1,158 | 1,083 | 1,122 | 29,000 |
| 2017/04/03 | 1,160 | 1,179 | 1,157 | 1,157 | 12,800 |
| 2017/03/31 | 1,159 | 1,185 | 1,159 | 1,162 | 18,300 |
| 2017/03/30 | 1,161 | 1,165 | 1,149 | 1,152 | 9,700 |
| 2017/03/29 | 1,127 | 1,173 | 1,116 | 1,170 | 40,800 |
| 2017/03/28 | 1,132 | 1,145 | 1,129 | 1,145 | 46,000 |
| 2017/03/27 | 1,140 | 1,146 | 1,129 | 1,132 | 31,400 |
| 2017/03/24 | 1,140 | 1,140 | 1,129 | 1,134 | 22,200 |
| 2017/03/23 | 1,163 | 1,163 | 1,135 | 1,143 | 29,800 |
| 2017/03/22 | 1,212 | 1,212 | 1,153 | 1,159 | 35,600 |
| 2017/03/21 | 1,210 | 1,228 | 1,202 | 1,225 | 19,500 |
| 2017/03/17 | 1,223 | 1,223 | 1,177 | 1,202 | 22,500 |
| 2017/03/16 | 1,200 | 1,209 | 1,192 | 1,193 | 20,400 |
| 2017/03/15 | 1,168 | 1,227 | 1,145 | 1,205 | 54,000 |
| 2017/03/14 | 1,204 | 1,204 | 1,160 | 1,176 | 39,800 |
| 2017/03/13 | 1,283 | 1,285 | 1,152 | 1,205 | 93,900 |
| 2017/03/10 | 1,260 | 1,274 | 1,242 | 1,271 | 40,500 |
| 2017/03/09 | 1,292 | 1,292 | 1,256 | 1,265 | 48,400 |
| 2017/03/08 | 1,230 | 1,298 | 1,230 | 1,292 | 82,400 |
| 2017/03/07 | 1,240 | 1,240 | 1,225 | 1,232 | 27,800 |
| 2017/03/06 | 1,210 | 1,235 | 1,206 | 1,234 | 49,300 |
| 2017/03/03 | 1,217 | 1,219 | 1,199 | 1,203 | 17,700 |
| 2017/03/02 | 1,220 | 1,221 | 1,189 | 1,217 | 43,200 |
| 2017/03/01 | 1,172 | 1,215 | 1,172 | 1,214 | 53,500 |
| 2017/02/28 | 1,220 | 1,220 | 1,167 | 1,167 | 51,000 |
| 2017/02/27 | 1,202 | 1,232 | 1,184 | 1,220 | 61,200 |
| 2017/02/24 | 1,233 | 1,233 | 1,202 | 1,205 | 44,800 |
| 2017/02/23 | 1,167 | 1,240 | 1,167 | 1,233 | 123,900 |
| 2017/02/22 | 1,177 | 1,177 | 1,141 | 1,156 | 22,200 |
| 2017/02/21 | 1,178 | 1,194 | 1,172 | 1,172 | 17,800 |
| 2017/02/20 | 1,156 | 1,194 | 1,156 | 1,185 | 23,000 |
| 2017/02/17 | 1,168 | 1,178 | 1,162 | 1,167 | 15,700 |
| 2017/02/16 | 1,160 | 1,178 | 1,160 | 1,168 | 14,800 |
| 2017/02/15 | 1,166 | 1,190 | 1,166 | 1,174 | 15,200 |
| 2017/02/14 | 1,194 | 1,194 | 1,159 | 1,166 | 28,200 |
| 2017/02/13 | 1,199 | 1,229 | 1,175 | 1,195 | 43,900 |
| 2017/02/10 | 1,230 | 1,234 | 1,188 | 1,189 | 86,800 |
| 2017/02/09 | 1,178 | 1,230 | 1,178 | 1,222 | 68,900 |
| 2017/02/08 | 1,207 | 1,219 | 1,140 | 1,203 | 76,600 |
| 2017/02/07 | 1,231 | 1,275 | 1,188 | 1,206 | 172,900 |
| 2017/02/06 | 1,181 | 1,186 | 1,133 | 1,180 | 33,800 |
| 2017/02/03 | 1,175 | 1,175 | 1,125 | 1,158 | 31,400 |
| 2017/02/02 | 1,170 | 1,195 | 1,150 | 1,174 | 75,600 |
| 2017/02/01 | 1,127 | 1,162 | 1,102 | 1,150 | 66,500 |
| 2017/01/31 | 1,047 | 1,147 | 1,046 | 1,122 | 107,200 |
| 2017/01/30 | 1,024 | 1,070 | 1,024 | 1,038 | 128,300 |
| 2017/01/27 | 1,008 | 1,027 | 1,006 | 1,012 | 29,900 |
| 2017/01/26 | 1,000 | 1,007 | 993 | 995 | 28,000 |
| 2017/01/25 | 1,000 | 1,010 | 990 | 999 | 26,300 |
| 2017/01/24 | 1,007 | 1,007 | 998 | 999 | 8,500 |
| 2017/01/23 | 1,011 | 1,019 | 995 | 1,007 | 9,400 |
| 2017/01/20 | 1,006 | 1,014 | 997 | 1,008 | 13,800 |
| 2017/01/19 | 1,020 | 1,021 | 1,003 | 1,015 | 8,900 |
| 2017/01/18 | 1,032 | 1,035 | 1,000 | 1,024 | 15,500 |
| 2017/01/17 | 1,061 | 1,063 | 1,045 | 1,045 | 8,300 |
| 2017/01/16 | 1,065 | 1,093 | 1,054 | 1,070 | 24,400 |
| 2017/01/13 | 1,077 | 1,077 | 1,040 | 1,058 | 26,400 |
| 2017/01/12 | 1,107 | 1,120 | 1,073 | 1,092 | 14,500 |
| 2017/01/11 | 1,095 | 1,125 | 1,094 | 1,107 | 18,400 |
| 2017/01/10 | 1,083 | 1,097 | 1,080 | 1,095 | 10,000 |
| 2017/01/06 | 1,090 | 1,100 | 1,059 | 1,096 | 12,000 |
| 2017/01/05 | 1,093 | 1,094 | 1,045 | 1,094 | 26,200 |
| 2017/01/04 | 1,059 | 1,090 | 1,057 | 1,090 | 24,900 |