3963 (株)シンクロ・フードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	661	662	641	648	76,800	648
2023-12-28	663	673	657	661	63,600	661
2023-12-27	664	677	652	668	146,900	668
2023-12-26	640	674	638	674	161,000	674
2023-12-25	658	668	622	632	401,800	632
2023-12-22	701	701	640	666	406,700	666
2023-12-21	710	720	702	704	63,500	704
2023-12-20	738	744	721	721	84,200	721
2023-12-19	729	739	722	738	74,700	738
2023-12-18	721	738	709	737	37,500	737
2023-12-15	727	731	713	724	77,500	724
2023-12-14	719	741	709	727	127,300	727
2023-12-13	712	723	708	718	59,200	718
2023-12-12	740	747	710	712	72,700	712
2023-12-11	695	735	694	735	101,600	735
2023-12-08	700	711	693	696	100,200	696
2023-12-07	705	723	699	713	68,300	713
2023-12-06	714	730	712	714	49,000	714
2023-12-05	729	740	714	714	59,800	714
2023-12-04	715	741	714	740	105,400	740
2023-12-01	722	733	705	706	124,700	706
2023-11-30	733	735	717	721	107,200	721
2023-11-29	704	749	704	743	149,100	743
2023-11-28	701	717	701	711	91,300	711
2023-11-27	728	742	711	711	112,400	711
2023-11-24	718	733	718	728	99,300	728
2023-11-22	725	737	717	717	172,800	717
2023-11-21	715	738	714	730	147,200	730
2023-11-20	699	723	694	712	169,100	712
2023-11-17	684	707	684	707	238,200	707
2023-11-16	711	711	663	676	487,500	676
2023-11-15	730	740	705	712	1,197,900	712
2023-11-14	684	700	683	700	253,900	700
2023-11-13	596	613	591	600	264,600	600
2023-11-10	583	586	570	583	104,000	583
2023-11-09	577	585	569	581	84,500	581
2023-11-08	590	602	580	580	131,200	580
2023-11-07	589	593	580	585	76,900	585
2023-11-06	588	593	583	589	67,900	589
2023-11-02	572	581	570	579	92,700	579
2023-11-01	562	567	552	564	97,200	564
2023-10-31	524	554	519	552	106,900	552
2023-10-30	538	546	525	532	189,800	532
2023-10-27	527	541	519	538	101,500	538
2023-10-26	525	529	517	519	131,000	519
2023-10-25	542	548	534	535	101,600	535
2023-10-24	542	548	521	546	158,900	546
2023-10-23	542	542	521	532	142,800	532
2023-10-20	541	546	531	546	85,300	546
2023-10-19	563	568	543	543	149,300	543
2023-10-18	554	566	547	566	61,700	566
2023-10-17	540	558	538	548	111,100	548
2023-10-16	540	546	525	528	220,900	528
2023-10-13	552	560	544	545	182,700	545
2023-10-12	569	569	557	560	69,500	560
2023-10-11	571	578	565	565	67,300	565
2023-10-10	577	589	565	567	107,400	567
2023-10-06	571	584	571	578	130,200	578
2023-10-05	556	568	549	567	141,400	567
2023-10-04	544	551	534	539	197,400	539
2023-10-03	558	567	550	551	130,400	551
2023-10-02	570	577	560	560	95,500	560
2023-09-29	572	575	562	563	87,300	563
2023-09-28	584	592	561	562	145,900	562
2023-09-27	573	582	566	582	86,300	582
2023-09-26	586	587	573	579	82,200	579
2023-09-25	603	605	579	584	205,000	584
2023-09-22	572	597	572	595	117,200	595
2023-09-21	596	603	579	579	217,500	579
2023-09-20	616	621	595	597	266,600	597
2023-09-19	608	627	603	614	245,400	614
2023-09-15	595	605	592	605	169,300	605
2023-09-14	601	605	585	585	150,700	585
2023-09-13	585	615	585	599	265,200	599
2023-09-12	573	592	573	587	92,800	587
2023-09-11	574	586	569	573	205,000	573
2023-09-08	576	584	572	575	83,500	575
2023-09-07	571	576	565	572	133,600	572
2023-09-06	585	586	569	572	137,700	572
2023-09-05	569	589	568	587	168,100	587
2023-09-04	563	572	558	572	100,900	572
2023-09-01	560	563	556	559	116,100	559
2023-08-31	557	572	555	559	105,900	559
2023-08-30	569	569	557	560	126,900	560
2023-08-29	576	576	554	565	181,700	565
2023-08-28	559	575	554	573	145,500	573
2023-08-25	547	555	542	552	168,300	552
2023-08-24	538	567	537	557	263,000	557
2023-08-23	535	537	521	533	104,600	533
2023-08-22	539	540	526	529	168,900	529
2023-08-21	540	541	525	534	165,100	534
2023-08-18	554	556	537	539	179,700	539
2023-08-17	552	565	540	556	212,300	556
2023-08-16	551	560	551	554	176,400	554
2023-08-15	573	573	547	555	333,900	555
2023-08-14	586	600	544	553	747,300	553
2023-08-10	586	599	586	586	799,600	586
2023-08-09	676	709	676	686	333,600	686
2023-08-08	702	705	671	676	221,800	676
2023-08-07	705	705	668	701	260,700	701
2023-08-04	731	733	712	712	121,900	712
2023-08-03	730	745	714	734	109,500	734
2023-08-02	731	750	730	738	97,800	738
2023-08-01	723	745	718	745	138,300	745
2023-07-31	705	723	702	723	115,000	723
2023-07-28	691	698	681	695	299,600	695
2023-07-27	700	705	695	701	68,900	701
2023-07-26	696	703	685	702	82,200	702
2023-07-25	699	702	695	700	73,100	700
2023-07-24	700	703	690	698	90,900	698
2023-07-21	705	707	697	697	149,600	697
2023-07-20	724	738	711	711	139,000	711
2023-07-19	701	730	696	730	172,200	730
2023-07-18	689	702	683	700	82,000	700
2023-07-14	707	709	683	684	113,200	684
2023-07-13	683	705	671	705	147,400	705
2023-07-12	675	684	666	676	148,200	676
2023-07-11	685	696	675	675	125,900	675
2023-07-10	672	693	670	683	168,000	683
2023-07-07	702	703	682	682	145,900	682
2023-07-06	712	714	690	705	214,600	705
2023-07-05	719	733	709	724	148,100	724
2023-07-04	700	725	693	721	184,000	721
2023-07-03	711	719	701	708	136,300	708
2023-06-30	671	710	670	710	232,500	710
2023-06-29	680	685	667	678	186,800	678
2023-06-28	711	712	660	663	405,100	663
2023-06-27	708	713	695	702	188,500	702
2023-06-26	717	740	709	718	176,200	718
2023-06-23	756	763	718	727	326,200	727
2023-06-22	754	759	740	743	187,900	743
2023-06-21	732	759	726	748	253,900	748
2023-06-20	738	740	728	735	123,900	735
2023-06-19	742	749	722	729	184,300	729
2023-06-16	707	736	707	735	281,200	735
2023-06-15	692	708	679	704	227,600	704
2023-06-14	691	702	681	691	246,900	691
2023-06-13	699	712	690	693	332,700	693
2023-06-12	680	684	654	684	318,100	684
2023-06-09	703	707	681	681	226,000	681
2023-06-08	697	702	676	695	377,900	695
2023-06-07	698	715	688	701	459,700	701
2023-06-06	681	704	680	693	335,500	693
2023-06-05	670	684	664	682	278,200	682
2023-06-02	660	678	654	660	268,600	660
2023-06-01	639	659	638	657	163,400	657
2023-05-31	639	658	636	641	254,700	641
2023-05-30	630	652	624	645	260,600	645
2023-05-29	642	648	625	626	395,000	626
2023-05-26	645	662	634	639	413,500	639
2023-05-25	658	677	647	653	406,700	653
2023-05-24	655	674	651	661	424,500	661
2023-05-23	679	683	637	658	1,146,100	658
2023-05-22	641	683	626	669	1,331,800	669
2023-05-19	594	642	591	633	720,300	633
2023-05-18	584	606	573	594	726,600	594
2023-05-17	629	642	574	574	1,488,800	574
2023-05-16	573	648	570	631	2,118,500	631
2023-05-15	530	557	521	557	1,136,100	557
2023-05-12	478	485	474	477	473,300	477
2023-05-11	470	484	470	480	190,200	480
2023-05-10	481	481	461	468	311,100	468
2023-05-09	499	499	478	481	278,100	481
2023-05-08	497	507	491	496	232,000	496
2023-05-02	493	498	488	496	126,100	496
2023-05-01	498	501	491	498	231,000	498
2023-04-28	480	495	475	495	285,600	495
2023-04-27	470	478	469	473	224,400	473
2023-04-26	480	488	473	473	301,100	473
2023-04-25	484	491	481	487	126,600	487
2023-04-24	485	492	479	481	165,200	481
2023-04-21	494	494	475	480	267,200	480
2023-04-20	490	499	488	493	146,000	493
2023-04-19	486	498	484	493	231,000	493
2023-04-18	482	494	480	491	202,900	491
2023-04-17	493	495	477	477	267,700	477
2023-04-14	505	506	486	494	209,100	494
2023-04-13	499	502	488	500	218,200	500
2023-04-12	505	510	495	505	455,600	505
2023-04-11	512	518	503	506	414,200	506
2023-04-10	488	518	483	514	685,900	514
2023-04-07	479	489	472	488	288,800	488
2023-04-06	461	472	459	472	180,500	472
2023-04-05	468	475	460	468	169,800	468
2023-04-04	475	480	466	468	253,100	468
2023-04-03	455	483	455	476	645,500	476
2023-03-31	445	454	434	452	317,100	452
2023-03-30	446	452	438	442	140,500	442
2023-03-29	428	444	428	444	156,100	444
2023-03-28	446	446	431	431	166,800	431
2023-03-27	442	452	438	446	177,700	446
2023-03-24	448	448	435	446	197,000	446
2023-03-23	431	454	425	454	305,200	454
2023-03-22	438	453	436	439	324,200	439
2023-03-20	443	447	419	430	523,200	430
2023-03-17	425	450	425	445	455,300	445
2023-03-16	399	429	395	425	970,100	425
2023-03-15	427	429	409	410	460,200	410
2023-03-14	427	431	417	420	374,300	420
2023-03-13	430	437	422	431	511,800	431
2023-03-10	442	454	434	443	548,500	443
2023-03-09	443	448	431	447	495,000	447
2023-03-08	422	441	419	440	533,300	440
2023-03-07	419	427	411	424	417,400	424
2023-03-06	430	433	416	420	542,300	420
2023-03-03	423	438	412	422	794,800	422
2023-03-02	421	422	407	419	1,075,800	419
2023-03-01	438	439	423	424	842,100	424
2023-02-28	470	478	427	436	1,484,700	436
2023-02-27	468	473	460	470	246,500	470
2023-02-24	484	486	466	475	454,700	475
2023-02-22	488	489	477	487	353,600	487
2023-02-21	514	523	483	489	984,900	489
2023-02-20	521	523	500	509	751,700	509
2023-02-17	515	533	514	519	541,200	519
2023-02-16	509	523	505	522	549,100	522
2023-02-15	494	512	488	506	613,100	506
2023-02-14	466	495	449	493	1,109,700	493
2023-02-13	477	477	456	463	478,800	463
2023-02-10	479	490	471	477	316,300	477
2023-02-09	487	487	478	481	125,800	481
2023-02-08	485	494	478	488	220,400	488
2023-02-07	490	490	477	482	287,400	482
2023-02-06	473	488	465	485	650,300	485
2023-02-03	454	469	452	469	248,800	469
2023-02-02	465	466	451	454	135,100	454
2023-02-01	455	464	453	462	121,300	462
2023-01-31	443	456	442	452	184,200	452
2023-01-30	448	456	440	443	207,800	443
2023-01-27	440	450	438	449	146,300	449
2023-01-26	445	450	435	442	227,200	442
2023-01-25	453	454	443	449	201,900	449
2023-01-24	461	466	453	453	126,000	453
2023-01-23	465	469	451	456	148,300	456
2023-01-20	451	465	447	464	173,400	464
2023-01-19	450	452	443	451	78,200	451
2023-01-18	442	451	437	451	130,200	451
2023-01-17	447	456	441	442	136,600	442
2023-01-16	451	458	446	447	155,300	447
2023-01-13	458	462	451	455	143,700	455
2023-01-12	459	459	448	455	176,100	455
2023-01-11	465	466	457	457	202,000	457
2023-01-10	452	460	444	459	286,600	459
2023-01-06	435	452	435	452	353,200	452
2023-01-05	425	436	416	435	172,700	435
2023-01-04	427	440	427	431	194,700	431

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 [2023年度]

3963 (株)シンクロ・フードの時系列データ [2023年度]