シンシア(7782)の株価時系列情報
シンシア(7782)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 | 968 | 976 | 951 | 972 | 84,700 |
2017/12/28 | 980 | 980 | 956 | 960 | 74,500 |
2017/12/27 | 955 | 982 | 946 | 979 | 153,100 |
2017/12/26 | 998 | 1,006 | 975 | 982 | 186,700 |
2017/12/25 | 1,035 | 1,035 | 995 | 1,005 | 121,400 |
2017/12/22 | 1,027 | 1,045 | 1,020 | 1,033 | 68,200 |
2017/12/21 | 1,020 | 1,033 | 1,009 | 1,023 | 60,000 |
2017/12/20 | 1,023 | 1,038 | 1,004 | 1,006 | 138,500 |
2017/12/19 | 1,014 | 1,046 | 1,014 | 1,033 | 137,600 |
2017/12/18 | 1,049 | 1,057 | 1,005 | 1,014 | 173,400 |
2017/12/15 | 1,124 | 1,124 | 1,040 | 1,057 | 305,700 |
2017/12/14 | 1,050 | 1,126 | 1,016 | 1,113 | 995,400 |
2017/12/13 | 993 | 993 | 976 | 981 | 57,900 |
2017/12/12 | 979 | 999 | 962 | 983 | 254,300 |
2017/12/11 | 1,000 | 1,044 | 999 | 1,024 | 208,100 |
2017/12/08 | 997 | 1,000 | 974 | 991 | 121,900 |
2017/12/07 | 979 | 1,002 | 969 | 997 | 82,600 |
2017/12/06 | 964 | 1,014 | 954 | 958 | 97,200 |
2017/12/05 | 960 | 978 | 944 | 967 | 76,700 |
2017/12/04 | 999 | 999 | 965 | 967 | 70,600 |
2017/12/01 | 1,002 | 1,016 | 974 | 975 | 120,100 |
2017/11/30 | 1,029 | 1,036 | 972 | 1,014 | 174,800 |
2017/11/29 | 1,022 | 1,065 | 1,022 | 1,030 | 160,600 |
2017/11/28 | 1,065 | 1,072 | 1,016 | 1,029 | 190,900 |
2017/11/27 | 1,020 | 1,095 | 1,015 | 1,095 | 172,800 |
2017/11/24 | 1,030 | 1,043 | 1,005 | 1,020 | 102,000 |
2017/11/22 | 1,020 | 1,047 | 993 | 1,036 | 168,400 |
2017/11/21 | 1,052 | 1,077 | 1,010 | 1,029 | 315,800 |
2017/11/20 | 917 | 1,039 | 909 | 1,022 | 623,500 |
2017/11/17 | 918 | 918 | 883 | 897 | 342,400 |
2017/11/16 | 825 | 895 | 824 | 870 | 388,900 |
2017/11/15 | 810 | 837 | 771 | 812 | 338,500 |
2017/11/14 | 820 | 828 | 787 | 797 | 305,600 |
2017/11/13 | 875 | 888 | 860 | 864 | 142,800 |
2017/11/10 | 826 | 878 | 826 | 874 | 103,900 |
2017/11/09 | 855 | 874 | 806 | 840 | 172,300 |
2017/11/08 | 863 | 870 | 851 | 859 | 64,100 |
2017/11/07 | 892 | 893 | 866 | 872 | 93,500 |
2017/11/06 | 848 | 900 | 848 | 888 | 301,100 |
2017/11/02 | 837 | 846 | 837 | 840 | 41,200 |
2017/11/01 | 831 | 834 | 822 | 834 | 62,600 |
2017/10/31 | 815 | 827 | 813 | 827 | 49,000 |
2017/10/30 | 825 | 853 | 817 | 824 | 247,900 |
2017/10/27 | 810 | 819 | 806 | 819 | 22,900 |
2017/10/26 | 797 | 815 | 797 | 805 | 24,300 |
2017/10/25 | 807 | 812 | 794 | 802 | 58,400 |
2017/10/24 | 812 | 817 | 806 | 806 | 13,400 |
2017/10/23 | 797 | 820 | 792 | 813 | 32,900 |
2017/10/20 | 807 | 807 | 793 | 799 | 21,100 |
2017/10/19 | 805 | 810 | 790 | 801 | 43,100 |
2017/10/18 | 825 | 826 | 792 | 809 | 90,500 |
2017/10/17 | 836 | 838 | 819 | 824 | 38,600 |
2017/10/16 | 830 | 837 | 821 | 835 | 45,100 |
2017/10/13 | 840 | 840 | 826 | 833 | 48,800 |
2017/10/12 | 840 | 841 | 833 | 835 | 47,600 |
2017/10/11 | 836 | 840 | 814 | 835 | 65,200 |
2017/10/10 | 820 | 843 | 811 | 836 | 82,100 |
2017/10/06 | 809 | 821 | 808 | 817 | 23,400 |
2017/10/05 | 808 | 830 | 803 | 805 | 48,400 |
2017/10/04 | 826 | 832 | 814 | 815 | 65,700 |
2017/10/03 | 811 | 825 | 807 | 825 | 42,000 |
2017/10/02 | 801 | 814 | 800 | 809 | 63,000 |
2017/09/29 | 823 | 825 | 809 | 811 | 43,700 |
2017/09/28 | 820 | 840 | 820 | 830 | 50,500 |
2017/09/27 | 804 | 820 | 791 | 820 | 41,500 |
2017/09/26 | 812 | 816 | 801 | 804 | 49,800 |
2017/09/25 | 809 | 823 | 809 | 817 | 50,100 |
2017/09/22 | 825 | 826 | 785 | 801 | 117,800 |
2017/09/21 | 811 | 829 | 806 | 822 | 59,100 |
2017/09/20 | 830 | 832 | 808 | 820 | 54,000 |
2017/09/19 | 847 | 849 | 800 | 835 | 170,100 |
2017/09/15 | 850 | 855 | 822 | 840 | 144,000 |
2017/09/14 | 810 | 855 | 803 | 855 | 284,800 |
2017/09/13 | 795 | 803 | 782 | 794 | 56,200 |
2017/09/12 | 775 | 806 | 772 | 792 | 207,000 |
2017/09/11 | 765 | 779 | 762 | 772 | 43,700 |
2017/09/08 | 741 | 763 | 740 | 746 | 35,400 |
2017/09/07 | 770 | 775 | 740 | 745 | 52,700 |
2017/09/06 | 716 | 770 | 707 | 751 | 89,200 |
2017/09/05 | 782 | 784 | 715 | 735 | 142,800 |
2017/09/04 | 785 | 791 | 760 | 785 | 102,500 |
2017/09/01 | 792 | 810 | 790 | 795 | 150,800 |
2017/08/31 | 790 | 790 | 764 | 784 | 80,300 |
2017/08/30 | 773 | 791 | 770 | 790 | 148,200 |
2017/08/29 | 740 | 758 | 736 | 754 | 33,200 |
2017/08/28 | 764 | 773 | 744 | 750 | 31,500 |
2017/08/25 | 761 | 768 | 742 | 755 | 88,600 |
2017/08/24 | 720 | 761 | 716 | 756 | 173,000 |
2017/08/23 | 705 | 708 | 699 | 703 | 39,000 |
2017/08/22 | 705 | 715 | 701 | 703 | 52,300 |
2017/08/21 | 711 | 720 | 698 | 709 | 99,700 |
2017/08/18 | 722 | 724 | 702 | 711 | 112,900 |
2017/08/17 | 755 | 755 | 727 | 732 | 97,800 |
2017/08/16 | 725 | 758 | 720 | 747 | 167,500 |
2017/08/15 | 712 | 720 | 682 | 712 | 423,800 |
2017/08/14 | 774 | 824 | 767 | 824 | 149,300 |
2017/08/10 | 794 | 794 | 763 | 774 | 91,300 |
2017/08/09 | 798 | 798 | 773 | 779 | 83,900 |
2017/08/08 | 803 | 803 | 785 | 800 | 68,600 |
2017/08/07 | 795 | 809 | 790 | 802 | 119,500 |
2017/08/04 | 790 | 791 | 780 | 790 | 24,300 |
2017/08/03 | 780 | 793 | 775 | 780 | 60,200 |
2017/08/02 | 800 | 800 | 768 | 777 | 56,100 |
2017/08/01 | 769 | 795 | 766 | 791 | 69,200 |
2017/07/31 | 780 | 780 | 758 | 776 | 44,700 |
2017/07/28 | 802 | 802 | 770 | 786 | 99,700 |
2017/07/27 | 806 | 819 | 802 | 805 | 69,200 |
2017/07/26 | 816 | 817 | 801 | 809 | 72,900 |
2017/07/25 | 809 | 823 | 800 | 819 | 111,200 |
2017/07/24 | 790 | 815 | 787 | 809 | 117,600 |
2017/07/21 | 787 | 794 | 773 | 782 | 67,700 |
2017/07/20 | 800 | 806 | 778 | 788 | 197,000 |
2017/07/19 | 740 | 784 | 728 | 784 | 133,300 |
2017/07/18 | 722 | 746 | 721 | 725 | 48,400 |
2017/07/14 | 727 | 746 | 726 | 726 | 58,300 |
2017/07/13 | 744 | 746 | 725 | 728 | 53,100 |
2017/07/12 | 718 | 749 | 718 | 742 | 59,600 |
2017/07/11 | 717 | 721 | 714 | 718 | 27,200 |
2017/07/10 | 711 | 718 | 711 | 714 | 17,600 |
2017/07/07 | 720 | 720 | 709 | 711 | 39,500 |
2017/07/06 | 719 | 722 | 716 | 721 | 25,600 |
2017/07/05 | 721 | 728 | 716 | 724 | 41,900 |
2017/07/04 | 732 | 750 | 717 | 717 | 73,800 |
2017/07/03 | 713 | 737 | 713 | 732 | 57,800 |
2017/06/30 | 702 | 724 | 699 | 724 | 93,300 |
2017/06/29 | 726 | 730 | 707 | 712 | 87,000 |
2017/06/28 | 736 | 740 | 726 | 726 | 73,900 |
2017/06/27 | 750 | 753 | 745 | 747 | 23,600 |
2017/06/26 | 761 | 763 | 743 | 753 | 71,100 |
2017/06/23 | 772 | 775 | 761 | 768 | 49,100 |
2017/06/22 | 776 | 781 | 773 | 777 | 32,100 |
2017/06/21 | 781 | 786 | 777 | 783 | 45,100 |
2017/06/20 | 798 | 798 | 783 | 784 | 48,000 |
2017/06/19 | 800 | 802 | 791 | 794 | 15,400 |
2017/06/16 | 799 | 800 | 789 | 794 | 34,400 |
2017/06/15 | 806 | 806 | 797 | 799 | 30,100 |
2017/06/14 | 805 | 809 | 800 | 806 | 27,700 |
2017/06/13 | 807 | 808 | 800 | 802 | 28,500 |
2017/06/12 | 816 | 817 | 806 | 807 | 32,300 |
2017/06/09 | 815 | 829 | 814 | 823 | 47,500 |
2017/06/08 | 810 | 824 | 809 | 814 | 65,900 |
2017/06/07 | 825 | 825 | 801 | 817 | 242,800 |
2017/06/06 | 867 | 867 | 830 | 830 | 75,000 |
2017/06/05 | 855 | 878 | 825 | 869 | 44,100 |
2017/06/02 | 879 | 879 | 845 | 848 | 40,600 |
2017/06/01 | 891 | 891 | 862 | 881 | 17,600 |
2017/05/31 | 873 | 891 | 859 | 891 | 21,200 |
2017/05/30 | 851 | 865 | 830 | 865 | 28,000 |
2017/05/29 | 870 | 870 | 850 | 860 | 22,600 |
2017/05/26 | 888 | 888 | 855 | 866 | 30,700 |
2017/05/25 | 918 | 918 | 884 | 885 | 44,100 |
2017/05/24 | 899 | 916 | 884 | 907 | 88,500 |
2017/05/23 | 885 | 885 | 845 | 874 | 43,900 |
2017/05/22 | 802 | 871 | 802 | 858 | 57,100 |
2017/05/19 | 838 | 840 | 790 | 797 | 67,000 |
2017/05/18 | 827 | 837 | 815 | 827 | 75,100 |
2017/05/17 | 913 | 930 | 847 | 857 | 291,500 |
2017/05/16 | 905 | 916 | 842 | 916 | 583,100 |
2017/05/15 | 771 | 777 | 758 | 766 | 27,200 |
2017/05/12 | 768 | 769 | 745 | 745 | 19,300 |
2017/05/11 | 766 | 769 | 749 | 765 | 14,900 |
2017/05/10 | 752 | 766 | 752 | 766 | 10,600 |
2017/05/09 | 737 | 777 | 733 | 752 | 21,100 |
2017/05/08 | 739 | 741 | 724 | 731 | 23,700 |
2017/05/02 | 715 | 724 | 703 | 724 | 16,400 |
2017/05/01 | 695 | 717 | 695 | 710 | 13,300 |
2017/04/28 | 718 | 724 | 710 | 710 | 11,900 |
2017/04/27 | 714 | 724 | 714 | 718 | 14,800 |
2017/04/26 | 718 | 728 | 710 | 720 | 9,200 |
2017/04/25 | 707 | 723 | 705 | 711 | 9,800 |
2017/04/24 | 740 | 785 | 702 | 705 | 62,200 |
2017/04/21 | 708 | 730 | 708 | 728 | 16,800 |
2017/04/20 | 703 | 716 | 702 | 706 | 9,600 |
2017/04/19 | 721 | 721 | 706 | 717 | 9,800 |
2017/04/18 | 676 | 730 | 676 | 721 | 23,600 |
2017/04/17 | 670 | 697 | 670 | 686 | 7,400 |
2017/04/14 | 675 | 690 | 671 | 671 | 10,700 |
2017/04/13 | 700 | 700 | 674 | 685 | 8,400 |
2017/04/12 | 715 | 715 | 686 | 700 | 20,600 |
2017/04/11 | 727 | 740 | 709 | 725 | 21,400 |
2017/04/10 | 677 | 750 | 674 | 717 | 26,400 |
2017/04/07 | 684 | 688 | 660 | 674 | 17,400 |
2017/04/06 | 690 | 691 | 660 | 674 | 36,800 |
2017/04/05 | 713 | 714 | 695 | 698 | 12,400 |
2017/04/04 | 742 | 743 | 695 | 711 | 40,400 |
2017/04/03 | 760 | 760 | 741 | 741 | 19,700 |
2017/03/31 | 783 | 783 | 762 | 765 | 29,500 |
2017/03/30 | 795 | 795 | 774 | 790 | 7,800 |
2017/03/29 | 777 | 800 | 766 | 795 | 28,600 |
2017/03/28 | 787 | 798 | 775 | 780 | 18,600 |
2017/03/27 | 800 | 813 | 780 | 794 | 38,100 |
2017/03/24 | 814 | 829 | 800 | 802 | 25,400 |
2017/03/23 | 819 | 834 | 804 | 829 | 19,800 |
2017/03/22 | 838 | 845 | 815 | 834 | 25,700 |
2017/03/21 | 805 | 845 | 805 | 845 | 31,500 |
2017/03/17 | 830 | 830 | 795 | 805 | 29,600 |
2017/03/16 | 775 | 840 | 775 | 823 | 63,000 |
2017/03/15 | 890 | 890 | 819 | 820 | 50,000 |
2017/03/14 | 940 | 940 | 870 | 881 | 48,300 |
2017/03/13 | 970 | 979 | 940 | 940 | 34,900 |
2017/03/13 | 1 -> 3.00 分割 | ||||
2017/03/10 | 2,929 | 2,935 | 2,908 | 2,920 | 6,700 |
2017/03/09 | 2,920 | 2,929 | 2,910 | 2,911 | 6,300 |
2017/03/08 | 2,905 | 2,926 | 2,901 | 2,911 | 5,800 |
2017/03/07 | 2,942 | 2,943 | 2,905 | 2,905 | 9,300 |
2017/03/06 | 2,915 | 2,944 | 2,911 | 2,940 | 11,400 |
2017/03/03 | 2,851 | 2,920 | 2,851 | 2,900 | 15,600 |
2017/03/02 | 2,910 | 2,910 | 2,858 | 2,870 | 16,600 |
2017/03/01 | 2,930 | 2,940 | 2,870 | 2,911 | 22,100 |
2017/02/28 | 2,985 | 3,000 | 2,930 | 2,950 | 18,400 |
2017/02/27 | 2,948 | 2,983 | 2,940 | 2,981 | 15,700 |
2017/02/24 | 2,958 | 2,969 | 2,923 | 2,931 | 15,100 |
2017/02/23 | 2,920 | 2,998 | 2,907 | 2,956 | 24,900 |
2017/02/22 | 2,875 | 2,933 | 2,871 | 2,887 | 13,600 |
2017/02/21 | 2,921 | 2,921 | 2,876 | 2,885 | 14,500 |
2017/02/20 | 2,906 | 2,965 | 2,906 | 2,929 | 11,200 |
2017/02/17 | 2,970 | 2,975 | 2,900 | 2,906 | 26,800 |
2017/02/16 | 3,020 | 3,055 | 2,987 | 2,999 | 30,000 |
2017/02/15 | 2,935 | 3,095 | 2,900 | 3,005 | 142,300 |
2017/02/14 | 3,290 | 3,470 | 3,280 | 3,405 | 53,300 |
2017/02/13 | 3,280 | 3,330 | 3,240 | 3,290 | 21,300 |
2017/02/10 | 3,300 | 3,300 | 3,215 | 3,240 | 11,000 |
2017/02/09 | 3,285 | 3,330 | 3,250 | 3,250 | 22,000 |
2017/02/08 | 3,340 | 3,365 | 3,250 | 3,280 | 21,100 |
2017/02/07 | 3,395 | 3,400 | 3,340 | 3,355 | 12,100 |
2017/02/06 | 3,315 | 3,430 | 3,310 | 3,365 | 25,300 |
2017/02/03 | 3,165 | 3,335 | 3,165 | 3,315 | 16,700 |
2017/02/02 | 3,255 | 3,270 | 3,180 | 3,180 | 14,800 |
2017/02/01 | 3,350 | 3,350 | 3,240 | 3,240 | 23,000 |
2017/01/31 | 3,365 | 3,375 | 3,330 | 3,350 | 12,000 |
2017/01/30 | 3,300 | 3,450 | 3,240 | 3,410 | 31,900 |
2017/01/27 | 3,405 | 3,405 | 3,315 | 3,335 | 32,800 |
2017/01/26 | 3,600 | 3,610 | 3,470 | 3,475 | 42,200 |
2017/01/25 | 3,525 | 3,645 | 3,525 | 3,550 | 82,900 |
2017/01/24 | 3,300 | 3,495 | 3,270 | 3,465 | 96,300 |
2017/01/23 | 3,325 | 3,350 | 3,185 | 3,285 | 44,900 |
2017/01/20 | 3,150 | 3,305 | 3,005 | 3,270 | 93,900 |
2017/01/19 | 3,415 | 3,435 | 3,150 | 3,160 | 42,400 |
2017/01/18 | 3,370 | 3,475 | 3,310 | 3,350 | 37,100 |
2017/01/17 | 3,440 | 3,500 | 3,300 | 3,300 | 99,400 |
2017/01/16 | 3,655 | 3,695 | 3,560 | 3,580 | 80,000 |
2017/01/13 | 3,750 | 3,915 | 3,680 | 3,695 | 102,300 |
2017/01/12 | 3,910 | 3,965 | 3,700 | 3,740 | 140,500 |
2017/01/11 | 3,810 | 4,145 | 3,780 | 3,980 | 557,300 |
2017/01/10 | 3,680 | 3,805 | 3,560 | 3,600 | 117,700 |
2017/01/06 | 3,900 | 3,915 | 3,630 | 3,700 | 190,100 |
2017/01/05 | 4,500 | 4,515 | 4,035 | 4,095 | 355,800 |
2017/01/04 | 4,275 | 4,640 | 4,215 | 4,380 | 641,500 |