サインド(4256)の株価時系列情報
サインド(4256)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 970 | 970 | 941 | 948 | 3,800 |
| 2022/12/29 | 919 | 980 | 919 | 955 | 10,700 |
| 2022/12/28 | 900 | 919 | 876 | 905 | 35,800 |
| 2022/12/27 | 920 | 937 | 910 | 912 | 35,000 |
| 2022/12/26 | 954 | 960 | 917 | 933 | 24,900 |
| 2022/12/23 | 950 | 955 | 912 | 942 | 15,600 |
| 2022/12/22 | 949 | 965 | 949 | 952 | 8,100 |
| 2022/12/21 | 957 | 980 | 945 | 957 | 12,600 |
| 2022/12/20 | 1,000 | 1,019 | 949 | 957 | 18,900 |
| 2022/12/19 | 1,020 | 1,026 | 997 | 1,001 | 22,100 |
| 2022/12/16 | 1,080 | 1,080 | 1,020 | 1,025 | 11,200 |
| 2022/12/15 | 1,133 | 1,133 | 1,037 | 1,081 | 12,300 |
| 2022/12/14 | 1,150 | 1,158 | 1,138 | 1,145 | 13,200 |
| 2022/12/13 | 1,160 | 1,166 | 1,150 | 1,152 | 11,100 |
| 2022/12/12 | 1,152 | 1,172 | 1,151 | 1,160 | 6,300 |
| 2022/12/09 | 1,188 | 1,200 | 1,159 | 1,159 | 6,100 |
| 2022/12/08 | 1,225 | 1,225 | 1,177 | 1,188 | 6,500 |
| 2022/12/07 | 1,239 | 1,249 | 1,219 | 1,225 | 3,300 |
| 2022/12/06 | 1,231 | 1,269 | 1,231 | 1,250 | 1,500 |
| 2022/12/05 | 1,252 | 1,268 | 1,231 | 1,233 | 3,700 |
| 2022/12/02 | 1,250 | 1,250 | 1,234 | 1,247 | 5,800 |
| 2022/12/01 | 1,280 | 1,280 | 1,246 | 1,259 | 3,200 |
| 2022/11/30 | 1,250 | 1,275 | 1,245 | 1,252 | 6,300 |
| 2022/11/29 | 1,283 | 1,300 | 1,253 | 1,275 | 3,500 |
| 2022/11/28 | 1,275 | 1,305 | 1,275 | 1,300 | 6,400 |
| 2022/11/25 | 1,361 | 1,361 | 1,288 | 1,305 | 12,100 |
| 2022/11/24 | 1,440 | 1,440 | 1,344 | 1,361 | 17,600 |
| 2022/11/22 | 1,294 | 1,454 | 1,269 | 1,403 | 55,300 |
| 2022/11/21 | 1,237 | 1,250 | 1,221 | 1,236 | 2,200 |
| 2022/11/18 | 1,201 | 1,246 | 1,201 | 1,246 | 1,300 |
| 2022/11/17 | 1,240 | 1,245 | 1,190 | 1,190 | 2,500 |
| 2022/11/16 | 1,240 | 1,247 | 1,236 | 1,240 | 3,300 |
| 2022/11/15 | 1,252 | 1,300 | 1,211 | 1,235 | 6,500 |
| 2022/11/14 | 1,218 | 1,246 | 1,176 | 1,245 | 12,600 |
| 2022/11/11 | 1,270 | 1,287 | 1,250 | 1,278 | 9,200 |
| 2022/11/10 | 1,251 | 1,255 | 1,246 | 1,249 | 2,500 |
| 2022/11/09 | 1,256 | 1,259 | 1,254 | 1,259 | 1,100 |
| 2022/11/08 | 1,263 | 1,270 | 1,258 | 1,260 | 2,000 |
| 2022/11/07 | 1,280 | 1,284 | 1,270 | 1,270 | 1,000 |
| 2022/11/04 | 1,283 | 1,289 | 1,275 | 1,289 | 1,900 |
| 2022/11/02 | 1,278 | 1,278 | 1,278 | 1,278 | 1,600 |
| 2022/11/01 | 1,282 | 1,293 | 1,267 | 1,293 | 1,900 |
| 2022/10/31 | 1,300 | 1,324 | 1,278 | 1,282 | 3,500 |
| 2022/10/28 | 1,305 | 1,309 | 1,305 | 1,307 | 1,000 |
| 2022/10/27 | 1,303 | 1,316 | 1,303 | 1,305 | 1,300 |
| 2022/10/26 | 1,320 | 1,325 | 1,303 | 1,303 | 600 |
| 2022/10/25 | 1,321 | 1,338 | 1,300 | 1,315 | 3,700 |
| 2022/10/24 | 1,337 | 1,337 | 1,323 | 1,323 | 1,400 |
| 2022/10/21 | 1,322 | 1,337 | 1,322 | 1,337 | 1,400 |
| 2022/10/20 | 1,326 | 1,336 | 1,322 | 1,322 | 1,300 |
| 2022/10/19 | 1,355 | 1,379 | 1,355 | 1,355 | 1,200 |
| 2022/10/18 | 1,347 | 1,348 | 1,315 | 1,340 | 2,200 |
| 2022/10/17 | 1,333 | 1,354 | 1,323 | 1,323 | 3,800 |
| 2022/10/14 | 1,360 | 1,379 | 1,341 | 1,341 | 4,000 |
| 2022/10/13 | 1,355 | 1,398 | 1,355 | 1,360 | 900 |
| 2022/10/12 | 1,382 | 1,382 | 1,341 | 1,375 | 2,900 |
| 2022/10/11 | 1,382 | 1,393 | 1,370 | 1,385 | 1,100 |
| 2022/10/07 | 1,398 | 1,412 | 1,371 | 1,412 | 4,900 |
| 2022/10/06 | 1,430 | 1,443 | 1,368 | 1,398 | 5,700 |
| 2022/10/05 | 1,448 | 1,457 | 1,388 | 1,416 | 4,200 |
| 2022/10/04 | 1,432 | 1,500 | 1,432 | 1,448 | 3,600 |
| 2022/10/03 | 1,459 | 1,459 | 1,459 | 1,459 | 300 |
| 2022/09/30 | 1,424 | 1,450 | 1,424 | 1,450 | 800 |
| 2022/09/29 | 1,476 | 1,476 | 1,461 | 1,470 | 1,700 |
| 2022/09/28 | 1,516 | 1,517 | 1,472 | 1,495 | 5,100 |
| 2022/09/27 | 1,492 | 1,492 | 1,418 | 1,486 | 5,700 |
| 2022/09/26 | 1,490 | 1,505 | 1,485 | 1,492 | 2,400 |
| 2022/09/22 | 1,490 | 1,526 | 1,490 | 1,516 | 1,800 |
| 2022/09/21 | 1,519 | 1,524 | 1,503 | 1,518 | 1,600 |
| 2022/09/20 | 1,505 | 1,516 | 1,491 | 1,513 | 2,400 |
| 2022/09/16 | 1,516 | 1,517 | 1,510 | 1,511 | 1,700 |
| 2022/09/15 | 1,517 | 1,518 | 1,517 | 1,518 | 400 |
| 2022/09/14 | 1,516 | 1,540 | 1,507 | 1,516 | 3,700 |
| 2022/09/13 | 1,526 | 1,527 | 1,516 | 1,516 | 900 |
| 2022/09/12 | 1,517 | 1,539 | 1,513 | 1,526 | 900 |
| 2022/09/09 | 1,544 | 1,544 | 1,515 | 1,517 | 3,500 |
| 2022/09/08 | 1,522 | 1,530 | 1,511 | 1,530 | 1,800 |
| 2022/09/07 | 1,529 | 1,556 | 1,522 | 1,522 | 700 |
| 2022/09/06 | 1,523 | 1,548 | 1,523 | 1,548 | 500 |
| 2022/09/05 | 1,541 | 1,541 | 1,520 | 1,528 | 1,500 |
| 2022/09/02 | 1,524 | 1,535 | 1,524 | 1,535 | 1,200 |
| 2022/09/01 | 1,522 | 1,534 | 1,521 | 1,534 | 1,600 |
| 2022/08/31 | 1,620 | 1,620 | 1,500 | 1,527 | 20,200 |
| 2022/08/30 | 1,556 | 1,700 | 1,546 | 1,618 | 29,100 |
| 2022/08/29 | 1,542 | 1,545 | 1,516 | 1,516 | 15,600 |
| 2022/08/26 | 1,542 | 1,564 | 1,525 | 1,536 | 8,700 |
| 2022/08/25 | 1,550 | 1,614 | 1,542 | 1,542 | 6,700 |
| 2022/08/24 | 1,576 | 1,599 | 1,548 | 1,590 | 4,800 |
| 2022/08/23 | 1,590 | 1,601 | 1,570 | 1,571 | 5,800 |
| 2022/08/22 | 1,639 | 1,662 | 1,585 | 1,602 | 6,500 |
| 2022/08/19 | 1,625 | 1,664 | 1,625 | 1,639 | 500 |
| 2022/08/18 | 1,696 | 1,696 | 1,630 | 1,640 | 1,400 |
| 2022/08/17 | 1,694 | 1,709 | 1,611 | 1,678 | 7,200 |
| 2022/08/16 | 1,655 | 1,720 | 1,631 | 1,719 | 9,700 |
| 2022/08/15 | 1,680 | 1,719 | 1,630 | 1,655 | 7,200 |
| 2022/08/12 | 1,623 | 1,700 | 1,620 | 1,700 | 6,900 |
| 2022/08/10 | 1,613 | 1,626 | 1,600 | 1,600 | 1,600 |
| 2022/08/09 | 1,640 | 1,663 | 1,610 | 1,626 | 1,000 |
| 2022/08/08 | 1,650 | 1,650 | 1,595 | 1,619 | 1,800 |
| 2022/08/05 | 1,620 | 1,649 | 1,617 | 1,648 | 2,300 |
| 2022/08/04 | 1,647 | 1,647 | 1,600 | 1,613 | 2,200 |
| 2022/08/02 | 1,603 | 1,626 | 1,603 | 1,609 | 1,400 |
| 2022/08/01 | 1,655 | 1,655 | 1,615 | 1,618 | 800 |
| 2022/07/29 | 1,650 | 1,668 | 1,603 | 1,615 | 1,200 |
| 2022/07/28 | 1,666 | 1,666 | 1,611 | 1,650 | 2,000 |
| 2022/07/27 | 1,658 | 1,658 | 1,658 | 1,658 | 200 |
| 2022/07/26 | 1,589 | 1,640 | 1,589 | 1,640 | 1,600 |
| 2022/07/25 | 1,644 | 1,644 | 1,594 | 1,594 | 600 |
| 2022/07/22 | 1,663 | 1,668 | 1,659 | 1,659 | 300 |
| 2022/07/21 | 1,616 | 1,663 | 1,616 | 1,663 | 2,200 |
| 2022/07/20 | 1,619 | 1,669 | 1,580 | 1,666 | 14,800 |
| 2022/07/19 | 1,570 | 1,610 | 1,555 | 1,557 | 1,900 |
| 2022/07/15 | 1,570 | 1,578 | 1,570 | 1,570 | 2,100 |
| 2022/07/14 | 1,571 | 1,585 | 1,571 | 1,585 | 500 |
| 2022/07/13 | 1,569 | 1,587 | 1,569 | 1,585 | 1,000 |
| 2022/07/12 | 1,641 | 1,641 | 1,569 | 1,569 | 1,300 |
| 2022/07/11 | 1,673 | 1,673 | 1,612 | 1,626 | 900 |
| 2022/07/08 | 1,676 | 1,690 | 1,579 | 1,579 | 1,600 |
| 2022/07/07 | 1,680 | 1,684 | 1,617 | 1,650 | 1,500 |
| 2022/07/06 | 1,623 | 1,696 | 1,602 | 1,685 | 5,400 |
| 2022/07/05 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2022/07/04 | 1,608 | 1,623 | 1,600 | 1,620 | 800 |
| 2022/07/01 | 1,609 | 1,620 | 1,565 | 1,568 | 3,800 |
| 2022/06/30 | 1,591 | 1,609 | 1,552 | 1,560 | 10,100 |
| 2022/06/29 | 1,619 | 1,688 | 1,591 | 1,591 | 9,400 |
| 2022/06/28 | 1,600 | 1,699 | 1,600 | 1,699 | 10,200 |
| 2022/06/27 | 1,655 | 1,655 | 1,600 | 1,600 | 3,700 |
| 2022/06/24 | 1,698 | 1,700 | 1,591 | 1,635 | 11,500 |
| 2022/06/23 | 1,718 | 1,958 | 1,717 | 1,738 | 72,200 |
| 2022/06/22 | 1,566 | 1,590 | 1,557 | 1,558 | 2,200 |
| 2022/06/21 | 1,580 | 1,610 | 1,562 | 1,598 | 2,400 |
| 2022/06/20 | 1,570 | 1,570 | 1,569 | 1,569 | 300 |
| 2022/06/17 | 1,740 | 1,740 | 1,600 | 1,720 | 1,200 |
| 2022/06/16 | 1,750 | 1,750 | 1,710 | 1,710 | 200 |
| 2022/06/15 | 1,791 | 1,831 | 1,719 | 1,751 | 1,600 |
| 2022/06/14 | 1,781 | 1,781 | 1,751 | 1,751 | 6,100 |
| 2022/06/13 | 1,823 | 1,835 | 1,780 | 1,781 | 8,900 |
| 2022/06/10 | 1,850 | 1,853 | 1,800 | 1,803 | 3,900 |
| 2022/06/09 | 1,807 | 1,820 | 1,800 | 1,820 | 2,100 |
| 2022/06/08 | 1,843 | 1,843 | 1,820 | 1,820 | 700 |
| 2022/06/07 | 1,799 | 1,830 | 1,790 | 1,791 | 3,200 |
| 2022/06/06 | 1,790 | 1,815 | 1,780 | 1,801 | 5,100 |
| 2022/06/03 | 1,805 | 1,805 | 1,800 | 1,800 | 300 |
| 2022/06/02 | 1,845 | 1,845 | 1,845 | 1,845 | 200 |
| 2022/06/01 | 1,876 | 1,876 | 1,800 | 1,803 | 3,300 |
| 2022/05/31 | 1,800 | 1,860 | 1,796 | 1,850 | 9,300 |
| 2022/05/30 | 1,700 | 1,779 | 1,700 | 1,767 | 2,500 |
| 2022/05/27 | 1,768 | 1,768 | 1,727 | 1,727 | 300 |
| 2022/05/26 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2022/05/25 | 1,710 | 1,771 | 1,691 | 1,730 | 3,700 |
| 2022/05/24 | 1,699 | 1,811 | 1,630 | 1,750 | 13,400 |
| 2022/05/23 | 1,750 | 1,773 | 1,619 | 1,619 | 22,400 |
| 2022/05/20 | 1,700 | 1,710 | 1,693 | 1,710 | 6,400 |
| 2022/05/19 | 1,707 | 1,751 | 1,660 | 1,700 | 12,900 |
| 2022/05/18 | 1,705 | 1,710 | 1,651 | 1,653 | 14,200 |
| 2022/05/17 | 1,651 | 1,749 | 1,599 | 1,700 | 26,500 |
| 2022/05/16 | 1,649 | 1,650 | 1,531 | 1,531 | 11,400 |
| 2022/05/13 | 1,600 | 1,606 | 1,540 | 1,606 | 10,600 |
| 2022/05/12 | 1,790 | 1,790 | 1,650 | 1,650 | 11,400 |
| 2022/05/11 | 1,834 | 1,841 | 1,793 | 1,815 | 1,900 |
| 2022/05/10 | 1,909 | 1,909 | 1,780 | 1,834 | 2,100 |
| 2022/05/09 | 1,934 | 1,950 | 1,870 | 1,949 | 3,900 |
| 2022/05/06 | 1,949 | 1,949 | 1,821 | 1,897 | 4,200 |
| 2022/05/02 | 1,880 | 1,881 | 1,880 | 1,880 | 2,800 |
| 2022/04/28 | 1,854 | 1,876 | 1,854 | 1,876 | 500 |
| 2022/04/27 | 1,801 | 1,854 | 1,801 | 1,854 | 500 |
| 2022/04/26 | 1,899 | 1,899 | 1,766 | 1,840 | 2,300 |
| 2022/04/25 | 1,940 | 1,948 | 1,867 | 1,867 | 2,400 |
| 2022/04/22 | 1,950 | 1,950 | 1,870 | 1,950 | 1,800 |
| 2022/04/21 | 1,917 | 1,969 | 1,900 | 1,950 | 4,300 |
| 2022/04/20 | 1,851 | 1,900 | 1,851 | 1,880 | 3,100 |
| 2022/04/19 | 1,899 | 1,900 | 1,812 | 1,861 | 8,000 |
| 2022/04/18 | 1,855 | 1,863 | 1,779 | 1,819 | 3,700 |
| 2022/04/15 | 1,850 | 1,892 | 1,801 | 1,860 | 5,000 |
| 2022/04/14 | 1,800 | 1,840 | 1,800 | 1,826 | 4,000 |
| 2022/04/13 | 1,800 | 1,833 | 1,800 | 1,800 | 4,300 |
| 2022/04/12 | 1,747 | 1,780 | 1,681 | 1,696 | 6,100 |
| 2022/04/11 | 1,838 | 1,897 | 1,780 | 1,780 | 4,200 |
| 2022/04/08 | 1,979 | 1,979 | 1,811 | 1,918 | 2,000 |
| 2022/04/07 | 1,841 | 1,920 | 1,791 | 1,920 | 2,300 |
| 2022/04/06 | 1,872 | 1,990 | 1,785 | 1,881 | 6,400 |
| 2022/04/05 | 1,979 | 2,000 | 1,874 | 1,901 | 5,300 |
| 2022/04/04 | 1,870 | 1,925 | 1,870 | 1,903 | 6,800 |
| 2022/04/01 | 1,787 | 1,880 | 1,787 | 1,870 | 900 |
| 2022/03/31 | 1,800 | 1,931 | 1,772 | 1,896 | 2,100 |
| 2022/03/30 | 1,825 | 1,899 | 1,802 | 1,802 | 3,500 |
| 2022/03/29 | 1,800 | 1,825 | 1,775 | 1,825 | 2,000 |
| 2022/03/28 | 1,915 | 1,915 | 1,761 | 1,761 | 4,700 |
| 2022/03/25 | 1,910 | 1,926 | 1,845 | 1,875 | 2,700 |
| 2022/03/24 | 1,920 | 1,970 | 1,908 | 1,910 | 2,200 |
| 2022/03/23 | 2,057 | 2,076 | 1,918 | 1,960 | 6,400 |
| 2022/03/22 | 2,100 | 2,100 | 1,983 | 2,057 | 2,100 |
| 2022/03/18 | 1,981 | 2,032 | 1,967 | 2,032 | 1,800 |
| 2022/03/17 | 2,089 | 2,089 | 1,949 | 1,950 | 800 |
| 2022/03/16 | 1,857 | 1,918 | 1,841 | 1,881 | 1,000 |
| 2022/03/15 | 1,830 | 1,939 | 1,830 | 1,856 | 2,200 |
| 2022/03/14 | 2,052 | 2,140 | 2,000 | 2,000 | 2,800 |
| 2022/03/11 | 1,999 | 2,150 | 1,999 | 2,100 | 6,700 |
| 2022/03/10 | 1,801 | 1,959 | 1,801 | 1,959 | 2,800 |
| 2022/03/09 | 1,956 | 1,956 | 1,700 | 1,801 | 8,400 |
| 2022/03/08 | 1,955 | 1,967 | 1,850 | 1,956 | 1,600 |
| 2022/03/07 | 2,011 | 2,050 | 1,900 | 1,943 | 3,300 |
| 2022/03/04 | 2,277 | 2,294 | 2,001 | 2,161 | 16,300 |
| 2022/03/03 | 2,290 | 2,290 | 2,156 | 2,277 | 6,400 |
| 2022/03/02 | 2,058 | 2,300 | 2,000 | 2,270 | 16,300 |
| 2022/03/01 | 2,089 | 2,200 | 1,910 | 2,048 | 15,900 |
| 2022/02/28 | 2,068 | 2,097 | 2,000 | 2,063 | 8,300 |
| 2022/02/25 | 1,907 | 2,049 | 1,907 | 2,046 | 13,600 |
| 2022/02/24 | 1,975 | 1,975 | 1,808 | 1,856 | 9,300 |
| 2022/02/22 | 1,732 | 2,058 | 1,678 | 2,019 | 37,500 |
| 2022/02/21 | 1,609 | 1,820 | 1,600 | 1,732 | 44,100 |
| 2022/02/18 | 1,628 | 1,628 | 1,550 | 1,569 | 8,500 |
| 2022/02/17 | 1,615 | 1,640 | 1,588 | 1,588 | 6,100 |
| 2022/02/16 | 1,720 | 1,720 | 1,630 | 1,645 | 3,900 |
| 2022/02/15 | 1,738 | 1,738 | 1,593 | 1,700 | 29,200 |
| 2022/02/14 | 1,958 | 1,958 | 1,918 | 1,938 | 1,700 |
| 2022/02/10 | 2,035 | 2,035 | 1,987 | 1,998 | 3,900 |
| 2022/02/09 | 2,080 | 2,108 | 1,980 | 2,058 | 5,400 |
| 2022/02/08 | 2,052 | 2,074 | 1,910 | 1,996 | 7,000 |
| 2022/02/07 | 1,873 | 2,089 | 1,850 | 2,080 | 22,700 |
| 2022/02/04 | 1,851 | 1,901 | 1,790 | 1,793 | 5,500 |
| 2022/02/03 | 1,710 | 1,960 | 1,710 | 1,852 | 13,500 |
| 2022/02/02 | 1,735 | 1,768 | 1,700 | 1,711 | 5,100 |
| 2022/02/01 | 1,702 | 1,830 | 1,646 | 1,653 | 8,600 |
| 2022/01/31 | 1,751 | 1,869 | 1,702 | 1,702 | 9,200 |
| 2022/01/28 | 1,646 | 1,896 | 1,566 | 1,871 | 14,300 |
| 2022/01/27 | 1,755 | 1,756 | 1,566 | 1,566 | 14,600 |
| 2022/01/26 | 1,842 | 1,884 | 1,750 | 1,755 | 5,700 |
| 2022/01/25 | 2,000 | 2,001 | 1,880 | 1,882 | 6,700 |
| 2022/01/24 | 1,972 | 2,035 | 1,929 | 2,001 | 19,900 |
| 2022/01/21 | 1,781 | 2,100 | 1,751 | 2,072 | 107,200 |
| 2022/01/20 | 1,605 | 1,793 | 1,565 | 1,701 | 33,800 |
| 2022/01/19 | 1,724 | 1,768 | 1,605 | 1,605 | 17,100 |
| 2022/01/18 | 1,788 | 1,835 | 1,734 | 1,783 | 21,400 |
| 2022/01/17 | 2,010 | 2,010 | 1,813 | 1,826 | 22,100 |
| 2022/01/14 | 2,114 | 2,114 | 1,979 | 2,021 | 18,100 |
| 2022/01/13 | 2,237 | 2,237 | 2,150 | 2,154 | 8,800 |
| 2022/01/12 | 2,260 | 2,300 | 2,210 | 2,237 | 10,800 |
| 2022/01/11 | 2,251 | 2,284 | 2,204 | 2,243 | 15,400 |
| 2022/01/07 | 2,312 | 2,330 | 2,230 | 2,297 | 20,900 |
| 2022/01/06 | 2,360 | 2,392 | 2,315 | 2,362 | 25,800 |
| 2022/01/05 | 2,505 | 2,531 | 2,451 | 2,460 | 20,900 |
| 2022/01/04 | 2,689 | 2,689 | 2,545 | 2,555 | 25,000 |