3963 (株)シンクロ・フードの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,010	3,240	3,000	3,230	69,200	1,076.67
2017-12-28	3,015	3,080	2,994	3,015	92,600	1,005
2017-12-27	2,780	2,972	2,779	2,965	109,200	988.33
2017-12-26	2,610	2,769	2,570	2,742	60,600	914
2017-12-25	2,550	2,641	2,485	2,628	98,600	876
2017-12-22	2,490	2,845	2,451	2,549	289,800	849.67
2017-12-21	2,200	2,422	2,199	2,391	152,200	797
2017-12-20	2,145	2,219	2,129	2,146	53,400	715.33
2017-12-19	2,090	2,210	2,063	2,152	97,500	717.33
2017-12-18	2,002	2,068	2,000	2,061	51,200	687
2017-12-15	2,000	2,045	1,957	1,963	30,500	654.33
2017-12-14	1,985	2,013	1,941	2,000	59,100	666.67
2017-12-13	1,920	2,001	1,907	1,994	111,300	664.67
2017-12-12	1,931	1,944	1,844	1,864	27,800	621.33
2017-12-11	1,899	1,930	1,857	1,899	71,000	633
2017-12-08	1,799	1,888	1,793	1,857	80,200	619
2017-12-07	1,743	1,797	1,739	1,784	21,300	594.67
2017-12-06	1,760	1,775	1,689	1,703	30,900	567.67
2017-12-05	1,722	1,773	1,700	1,761	52,200	587
2017-12-04	1,816	1,816	1,712	1,720	32,000	573.33
2017-12-01	1,813	1,833	1,773	1,778	40,500	592.67
2017-11-30	1,835	1,870	1,794	1,853	68,700	617.67
2017-11-29	1,793	1,845	1,771	1,795	32,600	598.33
2017-11-28	1,824	1,832	1,763	1,794	47,600	598
2017-11-27	1,812	1,863	1,806	1,824	47,700	608
2017-11-24	1,772	1,810	1,772	1,807	27,500	602.33
2017-11-22	1,755	1,806	1,753	1,789	48,400	596.33
2017-11-21	1,722	1,750	1,685	1,739	26,400	579.67
2017-11-20	1,697	1,749	1,690	1,738	30,100	579.33
2017-11-17	1,672	1,729	1,650	1,713	48,200	571
2017-11-16	1,655	1,655	1,600	1,632	296,300	544
2017-11-15	1,663	1,690	1,611	1,615	183,200	538.33
2017-11-14	1,665	1,700	1,646	1,680	37,100	560
2017-11-13	1,676	1,699	1,650	1,666	55,400	555.33
2017-11-10	1,707	1,714	1,655	1,666	72,000	555.33
2017-11-09	1,766	1,824	1,661	1,707	88,400	569
2017-11-08	1,755	1,757	1,693	1,695	54,000	565
2017-11-07	1,752	1,780	1,732	1,738	22,300	579.33
2017-11-06	1,768	1,772	1,738	1,753	19,800	584.33
2017-11-02	1,751	1,773	1,731	1,754	71,400	584.67
2017-11-01	1,796	1,805	1,765	1,777	47,700	592.33
2017-10-31	1,798	1,804	1,744	1,750	185,200	583.33
2017-10-30	1,879	1,886	1,790	1,798	72,000	599.33
2017-10-27	1,882	1,898	1,841	1,847	48,600	615.67
2017-10-26	1,846	1,890	1,845	1,859	20,400	619.67
2017-10-25	1,861	1,879	1,825	1,846	34,200	615.33
2017-10-24	1,840	1,900	1,840	1,868	34,500	622.67
2017-10-23	1,810	1,847	1,783	1,835	34,400	611.67
2017-10-20	1,775	1,808	1,721	1,795	47,700	598.33
2017-10-19	1,812	1,864	1,752	1,772	112,000	590.67
2017-10-18	1,945	1,960	1,804	1,809	143,700	603
2017-10-17	1,950	1,975	1,869	1,869	49,100	623
2017-10-16	1,986	1,986	1,906	1,925	58,100	641.67
2017-10-13	1,910	2,046	1,897	1,986	212,300	662
2017-10-12	1,835	1,900	1,835	1,870	37,700	623.33
2017-10-11	1,860	1,910	1,837	1,846	33,700	615.33
2017-10-10	1,867	1,885	1,831	1,850	29,600	616.67
2017-10-06	1,810	1,880	1,810	1,867	34,900	622.33
2017-10-05	1,888	1,897	1,810	1,811	50,000	603.67
2017-10-04	1,900	1,939	1,865	1,888	52,700	629.33
2017-10-03	1,900	1,921	1,854	1,892	68,200	630.67
2017-10-02	1,800	1,899	1,777	1,898	103,500	632.67
2017-09-29	1,790	1,818	1,746	1,772	33,200	590.67
2017-09-28	1,750	1,827	1,735	1,806	67,900	602
2017-09-27	1,753	1,753	1,703	1,738	27,700	579.33
2017-09-26	1,734	1,775	1,687	1,713	109,300	571
2017-09-25	1,795	1,821	1,733	1,744	200,000	581.33
2017-09-22	1,900	1,951	1,755	1,854	238,400	618
2017-09-21	1,767	1,920	1,731	1,910	176,600	636.67
2017-09-20	1,750	1,760	1,722	1,749	37,100	583
2017-09-19	1,745	1,770	1,731	1,734	68,100	578
2017-09-15	1,593	1,744	1,592	1,720	286,000	573.33
2017-09-14	1,675	1,677	1,588	1,588	113,600	529.33
2017-09-13	1,725	1,769	1,711	1,711	25,500	570.33
2017-09-12	1,724	1,724	1,699	1,715	264,000	571.67
2017-09-11	1,630	1,670	1,630	1,670	13,600	556.67
2017-09-08	1,591	1,615	1,574	1,606	22,000	535.33
2017-09-07	1,675	1,675	1,603	1,615	24,000	538.33
2017-09-06	1,607	1,670	1,549	1,669	36,000	556.33
2017-09-05	1,848	1,848	1,615	1,672	103,800	557.33
2017-09-04	1,799	1,803	1,731	1,800	31,700	600
2017-09-01	1,842	1,842	1,790	1,804	57,900	601.33
2017-08-31	1,747	1,850	1,723	1,802	38,600	600.67
2017-08-30	1,680	1,720	1,652	1,708	27,600	569.33
2017-08-29	1,664	1,672	1,652	1,669	10,300	556.33
2017-08-28	1,670	1,684	1,660	1,667	13,200	555.67
2017-08-25	1,650	1,668	1,630	1,668	13,300	556
2017-08-24	1,664	1,664	1,617	1,638	13,300	546
2017-08-23	1,690	1,699	1,641	1,664	19,400	554.67
2017-08-22	1,616	1,670	1,616	1,666	13,700	555.33
2017-08-21	1,680	1,680	1,616	1,640	21,500	546.67
2017-08-18	1,701	1,711	1,635	1,676	54,900	558.67
2017-08-17	1,671	1,770	1,670	1,752	43,400	584
2017-08-16	1,693	1,697	1,661	1,679	26,500	559.67
2017-08-15	1,624	1,681	1,608	1,650	26,700	550
2017-08-14	1,652	1,663	1,510	1,625	53,500	541.67
2017-08-10	1,661	1,738	1,656	1,700	42,400	566.67
2017-08-09	1,800	1,822	1,780	1,781	24,400	593.67
2017-08-08	1,801	1,839	1,800	1,824	12,200	608
2017-08-07	1,870	1,870	1,801	1,801	19,700	600.33
2017-08-04	1,852	1,861	1,817	1,838	21,200	612.67
2017-08-03	1,888	1,924	1,870	1,885	7,000	628.33
2017-08-02	1,850	1,949	1,810	1,900	20,100	633.33
2017-08-01	2,031	2,031	1,851	1,857	43,600	619
2017-07-31	1,995	2,048	1,995	2,030	23,700	676.67
2017-07-28	1,908	1,988	1,895	1,970	17,500	656.67
2017-07-27	1,912	1,912	1,880	1,908	10,400	636
2017-07-26	1,910	1,919	1,889	1,908	11,000	636
2017-07-25	1,953	1,963	1,900	1,920	17,200	640
2017-07-24	1,967	1,980	1,940	1,955	21,000	651.67
2017-07-21	1,992	2,009	1,953	1,989	28,900	663
2017-07-20	1,830	2,030	1,830	2,019	83,300	673
2017-07-19	1,888	1,890	1,811	1,827	77,500	609
2017-07-18	1,926	2,000	1,902	1,947	115,300	649
2017-07-14	1,920	2,133	1,920	2,016	91,900	672
2017-07-13	1,938	2,070	1,850	1,920	103,100	640
2017-07-12	1,880	1,977	1,808	1,843	79,900	614.33
2017-07-11	1,675	1,800	1,675	1,800	63,300	600
2017-07-10	1,530	1,687	1,529	1,681	76,200	560.33
2017-07-07	1,510	1,525	1,503	1,525	14,300	508.33
2017-07-06	1,504	1,506	1,500	1,502	10,700	500.67
2017-07-05	1,500	1,530	1,499	1,501	35,300	500.33
2017-07-04	1,518	1,518	1,500	1,500	19,300	500
2017-07-03	1,500	1,550	1,500	1,500	50,000	500
2017-06-30	1,500	1,509	1,484	1,495	29,900	498.33
2017-06-29	1,503	1,512	1,495	1,510	24,300	503.33
2017-06-28	1,500	1,528	1,500	1,501	32,200	500.33
2017-06-27	1,500	1,503	1,464	1,493	48,000	497.67
2017-06-26	1,415	1,460	1,410	1,456	14,900	485.33
2017-06-23	1,475	1,475	1,400	1,419	47,700	473
2017-06-22	1,479	1,489	1,465	1,475	23,700	491.67
2017-06-21	1,487	1,487	1,468	1,475	15,100	491.67
2017-06-20	1,498	1,508	1,477	1,488	23,800	496
2017-06-19	1,442	1,493	1,440	1,490	58,500	496.67
2017-06-16	1,451	1,459	1,406	1,412	32,500	470.67
2017-06-15	1,400	1,472	1,400	1,453	63,400	484.33
2017-06-14	1,390	1,390	1,375	1,387	48,400	462.33
2017-06-13	1,381	1,399	1,351	1,362	30,600	454
2017-06-12	1,363	1,400	1,350	1,375	30,300	458.33
2017-06-09	1,350	1,385	1,341	1,380	63,700	460
2017-06-08	1,346	1,350	1,321	1,330	22,500	443.33
2017-06-07	1,295	1,350	1,289	1,347	33,300	449
2017-06-06	1,300	1,308	1,264	1,265	28,900	421.67
2017-06-05	1,302	1,315	1,293	1,303	21,800	434.33
2017-06-02	1,320	1,326	1,299	1,303	25,300	434.33
2017-06-01	1,331	1,335	1,308	1,310	25,400	436.67
2017-05-31	1,307	1,324	1,299	1,307	8,500	435.67
2017-05-30	1,349	1,353	1,290	1,301	23,800	433.67
2017-05-29	1,337	1,357	1,320	1,351	25,100	450.33
2017-05-26	1,315	1,342	1,313	1,323	19,900	441
2017-05-25	1,290	1,330	1,289	1,314	52,200	438
2017-05-24	1,278	1,309	1,278	1,291	27,300	430.33
2017-05-23	1,304	1,305	1,266	1,280	33,700	426.67
2017-05-22	1,320	1,321	1,300	1,301	19,100	433.67
2017-05-19	1,320	1,321	1,291	1,291	18,400	430.33
2017-05-18	1,290	1,339	1,273	1,308	28,700	436
2017-05-17	1,353	1,360	1,333	1,339	62,800	446.33
2017-05-16	1,380	1,380	1,320	1,351	22,000	450.33
2017-05-15	1,335	1,380	1,325	1,356	45,200	452
2017-05-12	1,332	1,345	1,308	1,325	31,700	441.67
2017-05-11	1,385	1,385	1,305	1,362	75,700	454
2017-05-10	1,310	1,387	1,302	1,378	97,200	459.33
2017-05-09	1,345	1,400	1,340	1,400	144,600	466.67
2017-05-08	1,297	1,345	1,297	1,338	75,100	446
2017-05-02	1,240	1,264	1,217	1,263	43,500	421
2017-05-01	1,205	1,241	1,205	1,240	20,200	413.33
2017-04-28	1,225	1,254	1,221	1,231	65,200	410.33
2017-04-27	1,201	1,217	1,176	1,213	34,900	404.33
2017-04-26	1,195	1,224	1,170	1,184	93,100	394.67
2017-04-25	1,120	1,189	1,120	1,189	31,900	396.33
2017-04-24	1,141	1,147	1,120	1,120	20,500	373.33
2017-04-21	1,185	1,185	1,138	1,140	42,800	380
2017-04-20	1,195	1,199	1,158	1,189	53,600	396.33
2017-04-19	1,128	1,182	1,128	1,178	62,800	392.67
2017-04-18	1,133	1,150	1,131	1,148	32,600	382.67
2017-04-17	1,055	1,134	1,055	1,124	43,300	374.67
2017-04-14	1,090	1,124	1,063	1,090	60,500	363.33
2017-04-13	1,088	1,111	1,030	1,095	171,000	365
2017-04-12	1,150	1,159	1,104	1,118	137,000	372.67
2017-04-11	1,183	1,190	1,156	1,178	414,200	392.67
2017-04-10	1,268	1,285	1,201	1,213	146,000	404.33
2017-04-07	1,250	1,297	1,159	1,281	110,200	427
2017-04-06	1,353	1,353	1,207	1,220	108,300	406.67
2017-04-05	1,465	1,500	1,333	1,353	95,600	451
2017-04-04	1,547	1,547	1,330	1,388	121,500	462.67
2017-04-03	1,400	1,595	1,400	1,525	97,600	508.33
2017-03-31	1,399	1,405	1,382	1,400	26,300	466.67
2017-03-30	1,408	1,408	1,300	1,380	29,800	460
2017-03-29	1,445	1,445	1,322	1,396	18,900	465.33
2017-03-28	4,215	4,300	4,120	4,200	10,000	466.67
2017-03-27	4,165	4,235	4,100	4,145	11,200	460.56
2017-03-24	4,180	4,195	4,065	4,135	8,100	459.44
2017-03-23	4,095	4,165	4,045	4,105	5,400	456.11
2017-03-22	4,005	4,200	4,005	4,085	11,200	453.89
2017-03-21	4,075	4,175	3,990	4,145	7,300	460.56
2017-03-17	4,200	4,250	4,085	4,115	16,200	457.22
2017-03-16	4,000	4,140	3,960	4,055	9,900	450.56
2017-03-15	4,175	4,185	3,950	4,055	15,000	450.56
2017-03-14	3,970	4,150	3,845	4,150	17,000	461.11
2017-03-13	4,475	4,490	3,915	4,000	35,900	444.44
2017-03-10	4,355	4,520	4,305	4,415	24,000	490.56
2017-03-09	4,155	4,390	4,150	4,280	18,800	475.56
2017-03-08	4,045	4,150	4,000	4,130	11,400	458.89
2017-03-07	4,120	4,120	3,960	4,045	25,200	449.44
2017-03-06	4,230	4,230	4,050	4,130	22,100	458.89
2017-03-03	4,300	4,340	4,235	4,245	12,900	471.67
2017-03-02	4,300	4,395	4,245	4,285	29,400	476.11
2017-03-01	4,150	4,340	4,000	4,250	42,000	472.22
2017-02-28	4,010	4,250	4,010	4,200	135,000	466.67
2017-02-27	3,790	3,995	3,785	3,995	81,400	443.89
2017-02-24	3,655	3,715	3,605	3,700	25,100	411.11
2017-02-23	3,675	3,690	3,535	3,660	33,200	406.67
2017-02-22	3,400	3,635	3,400	3,615	34,000	401.67
2017-02-21	3,360	3,460	3,360	3,400	31,500	377.78
2017-02-20	3,340	3,420	3,305	3,390	15,700	376.67
2017-02-17	3,155	3,330	3,150	3,300	24,200	366.67
2017-02-16	3,180	3,260	3,175	3,180	24,000	353.33
2017-02-15	3,230	3,230	3,135	3,160	74,100	351.11
2017-02-14	3,330	3,330	3,135	3,200	51,300	355.56
2017-02-13	3,390	3,395	3,300	3,330	20,400	370
2017-02-10	3,425	3,470	3,275	3,380	125,000	375.56
2017-02-09	3,590	3,755	3,470	3,650	72,000	405.56
2017-02-08	3,720	3,775	3,555	3,555	173,300	395
2017-02-07	3,225	3,440	3,205	3,320	33,200	368.89
2017-02-06	3,360	3,460	3,185	3,205	76,000	356.11
2017-02-03	3,200	3,350	3,185	3,300	68,100	366.67
2017-02-02	3,250	3,265	3,115	3,200	33,600	355.56
2017-02-01	3,030	3,250	3,020	3,235	64,100	359.44
2017-01-31	3,000	3,110	3,000	3,020	23,300	335.56
2017-01-30	2,980	3,140	2,970	3,015	37,900	335
2017-01-27	3,055	3,055	2,931	2,946	37,400	327.33
2017-01-26	2,880	3,100	2,859	3,095	57,700	343.89
2017-01-25	2,867	2,876	2,835	2,857	12,600	317.44
2017-01-24	2,917	2,917	2,817	2,865	11,200	318.33
2017-01-23	2,860	2,935	2,832	2,883	10,400	320.33
2017-01-20	2,869	2,878	2,809	2,860	9,400	317.78
2017-01-19	2,889	2,889	2,840	2,853	11,300	317
2017-01-18	2,800	2,890	2,793	2,866	19,600	318.44
2017-01-17	2,895	2,929	2,821	2,835	20,500	315
2017-01-16	2,821	2,874	2,802	2,863	22,400	318.11
2017-01-13	2,772	2,835	2,772	2,806	11,600	311.78
2017-01-12	2,814	2,839	2,783	2,800	23,900	311.11
2017-01-11	2,821	2,845	2,785	2,800	11,900	311.11
2017-01-10	2,819	2,872	2,796	2,832	23,500	314.67
2017-01-06	2,767	2,809	2,760	2,799	28,900	311
2017-01-05	2,885	2,885	2,792	2,817	23,300	313
2017-01-04	2,890	2,940	2,890	2,896	22,000	321.78

分割・併合履歴： [2018-03-28]1株→3株 [2017-03-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3963 (株)シンクロ・フード の時系列データ [2017年度]

3963 (株)シンクロ・フードの時系列データ [2017年度]