1724 シンクレイヤ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-15	1,090	1,112	1,080	1,112	49,700	1,112
2021-10-14	1,086	1,099	1,064	1,090	44,500	1,090
2021-10-13	1,116	1,116	1,082	1,087	53,900	1,087
2021-10-12	1,143	1,151	1,105	1,120	69,200	1,120
2021-10-11	1,052	1,128	1,052	1,115	81,300	1,115
2021-10-08	1,035	1,060	1,034	1,052	56,000	1,052
2021-10-07	1,056	1,078	1,030	1,033	72,100	1,033
2021-10-06	1,080	1,106	1,050	1,062	92,000	1,062
2021-10-05	1,061	1,104	1,033	1,088	111,400	1,088
2021-10-04	1,155	1,155	1,083	1,108	85,600	1,108
2021-10-01	1,138	1,163	1,121	1,127	77,500	1,127
2021-09-30	1,198	1,211	1,160	1,161	81,600	1,161
2021-09-29	1,151	1,195	1,125	1,195	102,000	1,195
2021-09-28	1,212	1,212	1,181	1,190	117,000	1,190
2021-09-27	1,178	1,247	1,178	1,223	217,500	1,223
2021-09-24	1,194	1,197	1,146	1,149	165,400	1,149
2021-09-22	1,148	1,180	1,097	1,140	240,000	1,140
2021-09-21	1,036	1,228	1,030	1,147	384,100	1,147
2021-09-17	986	1,060	984	1,060	145,600	1,060
2021-09-16	1,004	1,013	965	978	60,300	978
2021-09-15	1,001	1,012	982	1,004	55,800	1,004
2021-09-14	970	1,018	970	1,011	87,000	1,011
2021-09-13	946	974	938	966	60,600	966
2021-09-10	933	960	933	946	37,700	946
2021-09-09	960	968	936	936	70,300	936
2021-09-08	966	973	952	959	48,200	959
2021-09-07	986	986	956	966	91,100	966
2021-09-06	1,013	1,013	985	988	77,600	988
2021-09-03	1,016	1,036	1,000	1,006	56,800	1,006
2021-09-02	1,033	1,047	1,008	1,011	37,700	1,011
2021-09-01	1,024	1,038	985	1,036	84,200	1,036
2021-08-31	1,060	1,060	1,007	1,023	65,500	1,023
2021-08-30	1,037	1,107	1,030	1,043	130,900	1,043
2021-08-27	999	1,048	996	1,030	101,600	1,030
2021-08-26	999	1,116	999	1,004	393,600	1,004
2021-08-25	914	994	904	984	197,800	984
2021-08-24	881	916	871	900	87,400	900
2021-08-23	863	880	848	875	143,200	875
2021-08-20	893	926	854	854	580,400	854
2021-08-19	1,152	1,198	1,150	1,154	55,100	1,154
2021-08-18	1,124	1,188	1,110	1,180	75,800	1,180
2021-08-17	1,220	1,225	1,130	1,134	87,800	1,134
2021-08-16	1,220	1,265	1,162	1,204	183,500	1,204
2021-08-13	1,152	1,250	1,100	1,196	347,600	1,196
2021-08-12	1,124	1,135	1,078	1,084	123,000	1,084
2021-08-11	1,094	1,138	1,090	1,124	78,900	1,124
2021-08-10	1,079	1,102	1,068	1,079	37,200	1,079
2021-08-06	1,102	1,112	1,055	1,079	62,100	1,079
2021-08-05	1,152	1,163	1,093	1,102	60,600	1,102
2021-08-04	1,203	1,209	1,151	1,161	84,500	1,161
2021-08-03	1,250	1,265	1,188	1,203	92,400	1,203
2021-08-02	1,221	1,269	1,201	1,251	191,100	1,251
2021-07-30	1,244	1,252	1,210	1,230	86,700	1,230
2021-07-29	1,197	1,246	1,180	1,244	91,300	1,244
2021-07-28	1,198	1,250	1,187	1,196	109,100	1,196
2021-07-27	1,238	1,255	1,192	1,202	47,000	1,202
2021-07-26	1,269	1,277	1,203	1,236	73,100	1,236
2021-07-21	1,172	1,235	1,156	1,209	94,700	1,209
2021-07-20	1,172	1,174	1,121	1,142	54,400	1,142
2021-07-19	1,145	1,228	1,130	1,175	131,600	1,175
2021-07-16	1,102	1,140	1,102	1,115	21,800	1,115
2021-07-15	1,135	1,135	1,082	1,087	26,500	1,087
2021-07-14	1,139	1,148	1,127	1,127	14,700	1,127
2021-07-13	1,104	1,150	1,097	1,135	18,200	1,135
2021-07-12	1,111	1,111	1,092	1,105	5,900	1,105
2021-07-09	1,058	1,082	1,051	1,081	8,000	1,081
2021-07-08	1,081	1,104	1,062	1,067	11,100	1,067
2021-07-07	1,066	1,121	1,060	1,091	30,700	1,091
2021-07-06	1,022	1,088	1,015	1,080	24,100	1,080
2021-07-05	1,040	1,068	1,030	1,036	6,800	1,036
2021-07-02	1,024	1,081	1,014	1,045	22,700	1,045
2021-07-01	1,061	1,061	1,022	1,030	31,000	1,030
2021-06-30	1,085	1,086	1,063	1,063	9,900	1,063
2021-06-29	1,118	1,123	1,065	1,075	20,700	1,075
2021-06-28	1,128	1,153	1,121	1,121	13,200	1,121
2021-06-25	1,153	1,153	1,115	1,132	10,100	1,132
2021-06-24	1,143	1,168	1,123	1,123	16,600	1,123
2021-06-23	1,109	1,143	1,109	1,143	21,300	1,143
2021-06-22	1,105	1,105	1,070	1,081	16,800	1,081
2021-06-21	1,069	1,106	1,060	1,090	35,500	1,090
2021-06-18	1,170	1,298	1,127	1,129	192,600	1,129
2021-06-17	1,124	1,169	1,100	1,152	18,600	1,152
2021-06-16	1,131	1,136	1,110	1,123	14,100	1,123
2021-06-15	1,143	1,157	1,127	1,131	9,500	1,131
2021-06-14	1,160	1,166	1,128	1,132	15,100	1,132
2021-06-11	1,212	1,212	1,141	1,163	14,200	1,163
2021-06-10	1,202	1,206	1,180	1,194	7,800	1,194
2021-06-09	1,192	1,217	1,179	1,201	8,700	1,201
2021-06-08	1,201	1,217	1,201	1,213	5,800	1,213
2021-06-07	1,170	1,233	1,170	1,211	31,100	1,211
2021-06-04	1,262	1,272	1,199	1,200	42,800	1,200
2021-06-03	1,313	1,313	1,280	1,284	13,900	1,284
2021-06-02	1,304	1,315	1,292	1,305	16,900	1,305
2021-06-01	1,295	1,315	1,265	1,296	21,600	1,296
2021-05-31	1,301	1,339	1,286	1,300	60,000	1,300
2021-05-28	1,284	1,286	1,210	1,241	32,900	1,241
2021-05-27	1,255	1,287	1,240	1,283	22,700	1,283
2021-05-26	1,230	1,324	1,222	1,267	84,700	1,267
2021-05-25	1,232	1,246	1,217	1,235	32,000	1,235
2021-05-24	1,240	1,253	1,206	1,221	71,400	1,221
2021-05-21	1,183	1,300	1,183	1,268	128,900	1,268
2021-05-20	1,200	1,240	1,160	1,183	282,900	1,183
2021-05-19	1,090	1,110	1,066	1,097	55,400	1,097
2021-05-18	1,049	1,094	1,024	1,060	60,400	1,060
2021-05-17	1,074	1,076	990	1,024	130,600	1,024
2021-05-14	1,228	1,228	1,081	1,086	180,200	1,086
2021-05-13	1,082	1,090	1,040	1,062	111,800	1,062
2021-05-12	1,176	1,185	1,008	1,133	412,500	1,133
2021-05-11	1,090	1,191	1,055	1,191	254,500	1,191
2021-05-10	1,113	1,175	1,053	1,150	937,100	1,150
2021-05-07	929	1,023	916	1,023	671,000	1,023
2021-05-06	873	873	873	873	44,300	873
2021-04-30	729	729	723	723	5,900	723
2021-04-28	735	735	726	726	3,800	726
2021-04-27	742	742	727	729	8,800	729
2021-04-26	738	739	720	729	21,500	729
2021-04-23	742	753	738	738	6,200	738
2021-04-22	752	755	743	743	4,300	743
2021-04-21	749	750	742	747	27,800	747
2021-04-20	755	755	750	751	7,800	751
2021-04-19	769	769	757	757	6,800	757
2021-04-16	756	766	756	761	4,600	761
2021-04-15	757	762	756	758	3,800	758
2021-04-14	760	763	758	758	4,000	758
2021-04-13	751	765	751	760	11,300	760
2021-04-12	749	755	748	751	8,800	751
2021-04-09	751	752	749	751	2,800	751
2021-04-08	755	756	748	750	12,000	750
2021-04-07	753	760	753	755	4,800	755
2021-04-06	758	762	752	752	13,400	752
2021-04-05	759	762	755	757	5,600	757
2021-04-02	758	760	753	757	6,100	757
2021-04-01	760	768	752	758	11,700	758
2021-03-31	754	760	750	758	10,400	758
2021-03-30	750	757	749	750	4,800	750
2021-03-29	757	768	748	748	13,900	748
2021-03-26	750	760	750	753	8,200	753
2021-03-25	753	760	745	749	9,500	749
2021-03-24	758	759	747	753	22,900	753
2021-03-23	765	770	760	762	9,300	762
2021-03-22	761	772	757	765	16,800	765
2021-03-19	781	782	761	764	30,300	764
2021-03-18	786	788	778	784	15,000	784
2021-03-17	777	791	777	787	21,800	787
2021-03-16	783	783	773	776	9,000	776
2021-03-15	773	776	769	776	3,700	776
2021-03-12	778	780	773	773	6,600	773
2021-03-11	766	772	762	772	5,500	772
2021-03-10	766	768	761	768	6,000	768
2021-03-09	755	763	749	752	8,500	752
2021-03-08	752	765	748	748	9,100	748
2021-03-05	746	753	740	752	10,300	752
2021-03-04	762	769	744	753	24,000	753
2021-03-03	774	779	761	766	7,000	766
2021-03-02	781	782	765	770	6,600	770
2021-03-01	775	781	769	778	4,700	778
2021-02-26	779	780	761	775	11,900	775
2021-02-25	790	794	778	783	11,600	783
2021-02-24	772	793	769	779	20,500	779
2021-02-22	761	773	760	769	11,500	769
2021-02-19	752	762	747	761	23,500	761
2021-02-18	776	776	753	758	12,600	758
2021-02-17	753	772	746	762	36,800	762
2021-02-16	794	803	752	766	60,800	766
2021-02-15	799	807	781	789	56,000	789
2021-02-12	867	874	850	850	37,200	850
2021-02-10	865	869	862	864	9,400	864
2021-02-09	868	872	857	869	6,200	869
2021-02-08	875	877	862	864	12,900	864
2021-02-05	868	876	860	862	9,100	862
2021-02-04	867	878	856	856	8,500	856
2021-02-03	854	875	854	873	13,900	873
2021-02-02	814	854	814	854	34,500	854
2021-02-01	813	813	791	810	9,000	810
2021-01-29	817	828	795	798	15,300	798
2021-01-28	811	820	807	818	8,000	818
2021-01-27	822	828	821	821	3,100	821
2021-01-26	848	848	822	826	7,500	826
2021-01-25	834	841	823	839	16,900	839
2021-01-22	825	833	825	828	4,000	828
2021-01-21	825	834	821	825	5,500	825
2021-01-20	830	832	818	832	14,300	832
2021-01-19	817	827	813	825	7,000	825
2021-01-18	794	817	794	812	10,100	812
2021-01-15	805	810	797	797	16,100	797
2021-01-14	823	834	797	804	17,800	804
2021-01-13	844	846	818	823	12,800	823
2021-01-12	822	843	808	839	17,400	839
2021-01-08	795	830	791	823	28,700	823
2021-01-07	786	795	773	789	17,300	789
2021-01-06	755	782	755	775	10,900	775
2021-01-05	753	769	750	759	11,600	759
2021-01-04	777	778	755	762	10,400	762

分割・併合履歴：なし