3963 (株)シンクロ・フードの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	425	435	425	429	155,200	429
2022-12-29	409	427	403	423	258,400	423
2022-12-28	422	424	410	415	294,600	415
2022-12-27	426	432	422	429	218,300	429
2022-12-26	416	428	416	420	218,900	420
2022-12-23	424	426	412	413	269,100	413
2022-12-22	426	433	423	430	395,900	430
2022-12-21	422	431	411	426	349,400	426
2022-12-20	454	454	410	417	1,042,700	417
2022-12-19	447	459	441	458	286,700	458
2022-12-16	445	460	444	450	376,900	450
2022-12-15	436	453	435	449	295,900	449
2022-12-14	436	443	427	440	365,300	440
2022-12-13	446	448	430	433	772,500	433
2022-12-12	453	454	440	440	337,200	440
2022-12-09	446	465	445	456	286,800	456
2022-12-08	456	457	443	446	391,700	446
2022-12-07	443	465	442	463	366,700	463
2022-12-06	438	455	433	451	496,100	451
2022-12-05	452	453	442	444	420,800	444
2022-12-02	475	477	451	451	1,081,700	451
2022-12-01	478	485	465	472	813,500	472
2022-11-30	474	487	464	476	1,081,200	476
2022-11-29	491	496	473	476	1,488,700	476
2022-11-28	519	524	494	496	2,935,900	496
2022-11-25	536	566	525	532	1,483,300	532
2022-11-24	543	557	532	541	744,200	541
2022-11-22	569	576	542	543	1,143,300	543
2022-11-21	576	587	557	569	2,105,700	569
2022-11-18	522	569	504	566	3,191,300	566
2022-11-17	446	515	444	509	2,546,500	509
2022-11-16	437	453	415	449	994,200	449
2022-11-15	462	505	433	448	1,608,000	448
2022-11-14	479	488	467	478	315,800	478
2022-11-11	477	482	470	481	119,700	481
2022-11-10	472	478	462	465	127,400	465
2022-11-09	485	487	471	475	89,600	475
2022-11-08	491	501	477	484	93,100	484
2022-11-07	479	488	467	483	156,200	483
2022-11-04	478	480	463	471	160,200	471
2022-11-02	502	502	485	486	182,300	486
2022-11-01	501	507	494	502	127,300	502
2022-10-31	511	523	497	502	228,800	502
2022-10-28	508	512	499	501	267,500	501
2022-10-27	514	522	502	518	183,200	518
2022-10-26	520	528	510	514	106,100	514
2022-10-25	526	526	506	517	168,700	517
2022-10-24	536	544	512	520	296,900	520
2022-10-21	535	544	522	528	312,700	528
2022-10-20	507	537	506	530	453,800	530
2022-10-19	512	522	505	507	300,800	507
2022-10-18	483	508	478	498	389,400	498
2022-10-17	474	488	472	480	211,400	480
2022-10-14	491	500	476	479	252,000	479
2022-10-13	489	493	476	481	234,600	481
2022-10-12	486	502	483	491	308,900	491
2022-10-11	469	484	462	478	206,100	478
2022-10-07	487	494	469	473	273,100	473
2022-10-06	479	504	476	497	195,800	497
2022-10-05	511	529	479	479	293,400	479
2022-10-04	496	506	486	506	365,200	506
2022-10-03	493	494	471	481	366,100	481
2022-09-30	514	530	497	501	552,500	501
2022-09-29	494	525	487	512	586,200	512
2022-09-28	493	505	468	480	474,300	480
2022-09-27	460	495	460	493	480,200	493
2022-09-26	461	463	448	452	186,000	452
2022-09-22	462	475	451	471	163,500	471
2022-09-21	459	476	445	472	268,000	472
2022-09-20	460	472	459	467	145,900	467
2022-09-16	453	483	453	459	438,400	459
2022-09-15	426	460	426	453	305,400	453
2022-09-14	423	436	421	427	93,300	427
2022-09-13	443	448	433	440	102,500	440
2022-09-12	428	451	427	443	211,100	443
2022-09-09	415	427	414	419	168,700	419
2022-09-08	436	440	416	417	205,400	417
2022-09-07	445	446	428	428	189,200	428
2022-09-06	455	462	447	447	122,800	447
2022-09-05	439	459	427	456	163,800	456
2022-09-02	455	456	437	446	298,600	446
2022-09-01	457	466	446	455	173,600	455
2022-08-31	460	480	456	458	563,000	458
2022-08-30	441	463	426	458	338,400	458
2022-08-29	443	445	433	442	234,300	442
2022-08-26	438	463	436	457	387,900	457
2022-08-25	423	435	417	430	198,700	430
2022-08-24	427	431	416	422	135,600	422
2022-08-23	424	436	419	428	102,200	428
2022-08-22	434	439	424	432	144,700	432
2022-08-19	447	458	433	440	153,200	440
2022-08-18	452	457	439	447	214,100	447
2022-08-17	478	478	455	468	195,400	468
2022-08-16	468	480	466	471	126,900	471
2022-08-15	470	500	461	468	330,200	468
2022-08-12	450	492	447	475	742,400	475
2022-08-10	420	431	407	415	263,500	415
2022-08-09	403	427	398	426	191,100	426
2022-08-08	400	406	395	402	91,800	402
2022-08-05	409	415	402	408	81,900	408
2022-08-04	417	422	407	410	107,000	410
2022-08-03	406	412	405	412	75,600	412
2022-08-02	398	405	397	405	47,500	405
2022-08-01	387	400	385	400	105,400	400
2022-07-29	376	386	376	385	72,800	385
2022-07-28	371	381	366	379	67,000	379
2022-07-27	375	379	364	368	93,800	368
2022-07-26	380	384	372	379	80,500	379
2022-07-25	388	391	378	380	139,200	380
2022-07-22	390	412	384	396	245,000	396
2022-07-21	382	398	379	386	183,600	386
2022-07-20	380	383	372	378	134,400	378
2022-07-19	354	383	350	373	225,500	373
2022-07-15	351	354	339	349	177,500	349
2022-07-14	361	362	350	352	75,000	352
2022-07-13	361	363	352	362	84,900	362
2022-07-12	373	374	364	364	154,900	364
2022-07-11	384	388	376	379	106,300	379
2022-07-08	387	398	383	383	240,300	383
2022-07-07	378	386	372	379	133,200	379
2022-07-06	375	384	372	375	179,600	375
2022-07-05	389	392	375	375	149,500	375
2022-07-04	392	400	385	392	270,800	392
2022-07-01	388	392	372	379	244,300	379
2022-06-30	409	411	387	391	183,900	391
2022-06-29	394	405	381	401	336,600	401
2022-06-28	388	417	388	402	361,200	402
2022-06-27	388	398	372	385	274,400	385
2022-06-24	400	400	383	389	205,100	389
2022-06-23	377	403	377	388	461,800	388
2022-06-22	378	389	370	378	433,400	378
2022-06-21	343	374	340	371	482,800	371
2022-06-20	343	359	333	335	252,300	335
2022-06-17	335	355	332	340	195,500	340
2022-06-16	345	351	332	345	237,000	345
2022-06-15	345	345	328	332	222,300	332
2022-06-14	344	350	333	345	270,300	345
2022-06-13	342	361	342	350	355,800	350
2022-06-10	339	366	338	350	493,600	350
2022-06-09	322	355	322	339	565,100	339
2022-06-08	315	327	313	319	167,600	319
2022-06-07	321	321	308	308	122,000	308
2022-06-06	312	331	312	321	195,100	321
2022-06-03	309	317	306	317	95,400	317
2022-06-02	312	318	300	303	124,800	303
2022-06-01	295	316	295	310	210,600	310
2022-05-31	311	318	289	289	340,300	289
2022-05-30	303	316	301	315	154,700	315
2022-05-27	305	305	295	297	134,600	297
2022-05-26	279	302	278	297	239,800	297
2022-05-25	283	284	275	277	72,300	277
2022-05-24	290	294	282	284	159,300	284
2022-05-23	277	289	277	287	158,100	287
2022-05-20	264	277	263	277	138,100	277
2022-05-19	265	269	262	264	112,000	264
2022-05-18	262	273	262	270	41,300	270
2022-05-17	250	267	248	260	160,900	260
2022-05-16	263	267	248	248	377,500	248
2022-05-13	274	288	274	279	170,500	279
2022-05-12	282	282	269	273	134,400	273
2022-05-11	287	289	274	288	101,800	288
2022-05-10	276	289	270	287	134,300	287
2022-05-09	295	297	278	278	223,900	278
2022-05-06	300	306	288	300	306,900	300
2022-05-02	285	308	281	303	516,200	303
2022-04-28	269	271	262	271	79,400	271
2022-04-27	261	272	258	272	91,100	272
2022-04-26	264	270	264	267	26,400	267
2022-04-25	258	265	257	263	80,400	263
2022-04-22	264	268	261	265	99,500	265
2022-04-21	275	275	263	269	110,500	269
2022-04-20	279	280	272	274	50,500	274
2022-04-19	285	285	276	279	58,200	279
2022-04-18	288	289	282	284	69,300	284
2022-04-15	287	296	286	293	63,200	293
2022-04-14	295	296	289	291	47,900	291
2022-04-13	285	294	285	293	42,700	293
2022-04-12	283	293	282	287	87,300	287
2022-04-11	299	299	284	288	82,700	288
2022-04-08	296	296	287	294	77,100	294
2022-04-07	293	296	287	291	101,400	291
2022-04-06	303	308	292	300	108,400	300
2022-04-05	318	322	305	305	166,600	305
2022-04-04	304	318	296	317	98,300	317
2022-04-01	297	303	296	298	64,700	298
2022-03-31	284	305	284	302	125,200	302
2022-03-30	284	292	280	291	94,400	291
2022-03-29	281	283	273	278	145,200	278
2022-03-28	289	289	280	282	36,800	282
2022-03-25	290	292	284	288	84,000	288
2022-03-24	278	289	277	289	96,800	289
2022-03-23	285	289	280	283	109,500	283
2022-03-22	287	290	273	278	270,400	278
2022-03-18	279	293	277	292	174,000	292
2022-03-17	277	280	268	280	212,800	280
2022-03-16	275	280	263	267	461,300	267
2022-03-15	257	257	248	253	88,600	253
2022-03-14	253	262	252	256	104,600	256
2022-03-11	254	260	249	251	99,400	251
2022-03-10	258	263	256	259	69,200	259
2022-03-09	251	256	247	250	79,400	250
2022-03-08	250	262	247	251	232,000	251
2022-03-07	254	257	245	254	221,300	254
2022-03-04	273	274	262	267	150,800	267
2022-03-03	286	287	274	280	132,500	280
2022-03-02	276	285	275	283	108,200	283
2022-03-01	267	282	261	280	261,100	280
2022-02-28	262	277	259	270	298,800	270
2022-02-25	237	268	235	262	1,152,000	262
2022-02-24	253	257	243	243	616,500	243
2022-02-22	256	270	256	258	375,000	258
2022-02-21	244	268	239	261	460,100	261
2022-02-18	248	257	241	252	192,100	252
2022-02-17	266	266	250	250	298,800	250
2022-02-16	275	277	266	267	265,800	267
2022-02-15	268	285	268	275	519,500	275
2022-02-14	311	324	308	322	121,700	322
2022-02-10	315	322	312	322	42,300	322
2022-02-09	314	318	309	310	32,500	310
2022-02-08	312	317	307	307	59,000	307
2022-02-07	329	329	310	313	80,400	313
2022-02-04	297	324	297	324	104,100	324
2022-02-03	302	306	296	299	50,000	299
2022-02-02	299	309	299	309	33,600	309
2022-02-01	294	304	289	294	51,800	294
2022-01-31	275	290	275	289	81,800	289
2022-01-28	288	288	266	273	133,400	273
2022-01-27	300	303	280	280	93,900	280
2022-01-26	288	298	288	293	33,600	293
2022-01-25	304	304	286	289	82,300	289
2022-01-24	299	304	295	304	33,500	304
2022-01-21	295	306	292	302	59,400	302
2022-01-20	297	307	293	301	90,500	301
2022-01-19	306	309	297	297	73,400	297
2022-01-18	311	321	308	309	55,700	309
2022-01-17	316	322	307	309	81,000	309
2022-01-14	314	315	296	304	121,600	304
2022-01-13	328	328	313	313	30,600	313
2022-01-12	316	332	316	330	74,900	330
2022-01-11	307	318	307	316	53,300	316
2022-01-07	322	330	310	311	96,300	311
2022-01-06	326	332	320	320	70,600	320
2022-01-05	339	340	331	331	58,500	331
2022-01-04	343	351	336	340	39,200	340

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 [2022年度]

3963 (株)シンクロ・フードの時系列データ [2022年度]