1724 シンクレイヤ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 2003-12-25 | 465 | 470 | 465 | 470 | 3,000 | 470 |
| 2003-12-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-12-22 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2003-12-18 | 499 | 499 | 490 | 490 | 2,000 | 490 |
| 2003-12-16 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2003-12-15 | 519 | 519 | 519 | 519 | 11,000 | 519 |
| 2003-12-11 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-12-09 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2003-12-05 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2003-12-04 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2003-12-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-12-01 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2003-11-28 | 530 | 540 | 530 | 540 | 5,000 | 540 |
| 2003-11-27 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 2003-11-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-19 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2003-11-18 | 520 | 520 | 520 | 520 | 11,000 | 520 |
| 2003-11-17 | 529 | 529 | 525 | 525 | 3,000 | 525 |
| 2003-11-12 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2003-11-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-11-10 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2003-11-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-11-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-11-04 | 543 | 543 | 529 | 529 | 3,000 | 529 |
| 2003-10-31 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2003-10-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-10-29 | 564 | 564 | 564 | 564 | 6,000 | 564 |
| 2003-10-28 | 540 | 567 | 540 | 564 | 9,000 | 564 |
| 2003-10-27 | 520 | 535 | 520 | 535 | 5,000 | 535 |
| 2003-10-24 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2003-10-23 | 533 | 533 | 530 | 530 | 8,000 | 530 |
| 2003-10-22 | 531 | 531 | 530 | 531 | 6,000 | 531 |
| 2003-10-21 | 545 | 545 | 531 | 531 | 3,000 | 531 |
| 2003-10-20 | 535 | 535 | 530 | 530 | 7,000 | 530 |
| 2003-10-17 | 532 | 532 | 530 | 530 | 8,000 | 530 |
| 2003-10-16 | 531 | 550 | 531 | 532 | 4,000 | 532 |
| 2003-10-15 | 535 | 538 | 521 | 521 | 23,000 | 521 |
| 2003-10-14 | 520 | 540 | 520 | 535 | 71,000 | 535 |
| 2003-10-10 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 2003-10-09 | 600 | 600 | 595 | 600 | 8,000 | 600 |
| 2003-10-08 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-10-07 | 600 | 605 | 597 | 600 | 4,000 | 600 |
| 2003-10-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-10-03 | 609 | 609 | 593 | 593 | 6,000 | 593 |
| 2003-10-02 | 595 | 600 | 593 | 600 | 7,000 | 600 |
| 2003-10-01 | 600 | 600 | 595 | 600 | 8,000 | 600 |
| 2003-09-30 | 609 | 609 | 601 | 605 | 10,000 | 605 |
| 2003-09-29 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2003-09-26 | 590 | 610 | 590 | 610 | 8,000 | 610 |
| 2003-09-25 | 601 | 601 | 585 | 585 | 4,000 | 585 |
| 2003-09-24 | 620 | 630 | 601 | 601 | 21,000 | 601 |
| 2003-09-22 | 603 | 630 | 603 | 620 | 17,000 | 620 |
| 2003-09-19 | 611 | 616 | 599 | 600 | 25,000 | 600 |
| 2003-09-18 | 601 | 611 | 599 | 601 | 19,000 | 601 |
| 2003-09-17 | 603 | 603 | 600 | 600 | 14,000 | 600 |
| 2003-09-16 | 601 | 610 | 601 | 603 | 7,000 | 603 |
| 2003-09-12 | 610 | 613 | 600 | 600 | 10,000 | 600 |
| 2003-09-11 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 2003-09-10 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 2003-09-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-09-08 | 600 | 610 | 600 | 610 | 8,000 | 610 |
| 2003-09-05 | 600 | 600 | 595 | 600 | 5,000 | 600 |
| 2003-09-04 | 596 | 596 | 585 | 585 | 11,000 | 585 |
| 2003-09-03 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 2003-09-02 | 620 | 620 | 605 | 615 | 8,000 | 615 |
| 2003-09-01 | 611 | 625 | 605 | 615 | 10,000 | 615 |
| 2003-08-29 | 601 | 621 | 601 | 610 | 3,000 | 610 |
| 2003-08-28 | 610 | 610 | 595 | 600 | 12,000 | 600 |
| 2003-08-27 | 645 | 645 | 610 | 610 | 9,000 | 610 |
| 2003-08-26 | 650 | 689 | 645 | 645 | 57,000 | 645 |
| 2003-08-25 | 605 | 660 | 600 | 645 | 70,000 | 645 |
| 2003-08-22 | 581 | 584 | 570 | 575 | 24,000 | 575 |
| 2003-08-21 | 622 | 622 | 600 | 600 | 16,000 | 600 |
| 2003-08-20 | 581 | 635 | 581 | 620 | 72,000 | 620 |
| 2003-08-19 | 590 | 600 | 590 | 590 | 11,000 | 590 |
| 2003-08-18 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2003-08-15 | 590 | 600 | 590 | 590 | 3,000 | 590 |
| 2003-08-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-08-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-08-12 | 609 | 620 | 601 | 610 | 8,000 | 610 |
| 2003-08-11 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2003-08-08 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2003-08-07 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2003-08-06 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2003-08-01 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2003-07-30 | 555 | 582 | 555 | 582 | 8,000 | 582 |
| 2003-07-29 | 566 | 566 | 555 | 555 | 15,000 | 555 |
| 2003-07-28 | 565 | 566 | 565 | 566 | 4,000 | 566 |
| 2003-07-24 | 570 | 572 | 551 | 551 | 37,000 | 551 |
| 2003-07-23 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2003-07-22 | 575 | 575 | 570 | 570 | 8,000 | 570 |
| 2003-07-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-07-17 | 571 | 572 | 570 | 570 | 5,000 | 570 |
| 2003-07-16 | 582 | 582 | 572 | 572 | 6,000 | 572 |
| 2003-07-15 | 582 | 582 | 580 | 580 | 6,000 | 580 |
| 2003-07-14 | 600 | 600 | 599 | 600 | 9,000 | 600 |
| 2003-07-11 | 585 | 600 | 585 | 600 | 11,000 | 600 |
| 2003-07-10 | 575 | 585 | 575 | 585 | 8,000 | 585 |
| 2003-07-09 | 578 | 578 | 575 | 575 | 2,000 | 575 |
| 2003-07-08 | 570 | 575 | 570 | 575 | 8,000 | 575 |
| 2003-07-07 | 582 | 583 | 582 | 583 | 2,000 | 583 |
| 2003-07-04 | 580 | 580 | 572 | 572 | 4,000 | 572 |
| 2003-07-03 | 580 | 590 | 580 | 581 | 9,000 | 581 |
| 2003-07-02 | 576 | 576 | 570 | 570 | 59,000 | 570 |
| 2003-07-01 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-06-30 | 590 | 590 | 570 | 589 | 11,000 | 589 |
| 2003-06-27 | 576 | 590 | 576 | 590 | 6,000 | 590 |
| 2003-06-26 | 575 | 585 | 575 | 575 | 9,000 | 575 |
| 2003-06-25 | 581 | 581 | 573 | 573 | 3,000 | 573 |
| 2003-06-24 | 580 | 598 | 580 | 598 | 3,000 | 598 |
| 2003-06-20 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-06-19 | 581 | 600 | 581 | 600 | 3,000 | 600 |
| 2003-06-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-06-17 | 595 | 610 | 583 | 598 | 6,000 | 598 |
| 2003-06-16 | 590 | 590 | 585 | 585 | 4,000 | 585 |
| 2003-06-13 | 590 | 600 | 590 | 592 | 5,000 | 592 |
| 2003-06-12 | 605 | 605 | 595 | 595 | 4,000 | 595 |
| 2003-06-11 | 630 | 630 | 600 | 605 | 10,000 | 605 |
| 2003-06-10 | 610 | 630 | 610 | 630 | 6,000 | 630 |
| 2003-06-09 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 2003-06-06 | 620 | 635 | 615 | 630 | 9,000 | 630 |
| 2003-06-05 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2003-06-04 | 625 | 645 | 615 | 645 | 10,000 | 645 |
| 2003-06-03 | 645 | 645 | 630 | 635 | 21,000 | 635 |
| 2003-06-02 | 640 | 650 | 630 | 645 | 27,000 | 645 |
| 2003-05-30 | 622 | 640 | 620 | 630 | 41,000 | 630 |
| 2003-05-29 | 608 | 608 | 595 | 600 | 6,000 | 600 |
| 2003-05-28 | 607 | 640 | 607 | 628 | 15,000 | 628 |
| 2003-05-27 | 625 | 625 | 585 | 608 | 40,000 | 608 |
| 2003-05-26 | 629 | 649 | 589 | 640 | 153,000 | 640 |
| 2003-05-23 | 626 | 700 | 626 | 689 | 210,000 | 689 |
| 2003-05-22 | 610 | 640 | 608 | 620 | 77,000 | 620 |
| 2003-05-21 | 561 | 610 | 561 | 610 | 65,000 | 610 |
| 2003-05-20 | 575 | 575 | 556 | 558 | 9,000 | 558 |
| 2003-05-19 | 565 | 575 | 565 | 575 | 2,000 | 575 |
| 2003-05-16 | 570 | 585 | 570 | 585 | 8,000 | 585 |
| 2003-05-15 | 590 | 590 | 563 | 563 | 9,000 | 563 |
| 2003-05-14 | 590 | 590 | 580 | 590 | 10,000 | 590 |
| 2003-05-13 | 600 | 600 | 581 | 581 | 28,000 | 581 |
| 2003-05-12 | 561 | 615 | 560 | 598 | 37,000 | 598 |
| 2003-05-09 | 549 | 589 | 549 | 563 | 27,000 | 563 |
| 2003-05-08 | 549 | 560 | 537 | 540 | 17,000 | 540 |
| 2003-05-07 | 550 | 550 | 542 | 550 | 10,000 | 550 |
| 2003-05-06 | 551 | 551 | 540 | 540 | 4,000 | 540 |
| 2003-05-02 | 530 | 540 | 530 | 540 | 5,000 | 540 |
| 2003-05-01 | 545 | 545 | 530 | 530 | 9,000 | 530 |
| 2003-04-30 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 2003-04-28 | 541 | 551 | 540 | 540 | 9,000 | 540 |
| 2003-04-25 | 536 | 540 | 536 | 540 | 5,000 | 540 |
| 2003-04-24 | 536 | 536 | 527 | 534 | 8,000 | 534 |
| 2003-04-23 | 539 | 539 | 527 | 527 | 8,000 | 527 |
| 2003-04-22 | 550 | 550 | 529 | 540 | 10,000 | 540 |
| 2003-04-21 | 538 | 540 | 529 | 540 | 5,000 | 540 |
| 2003-04-18 | 531 | 540 | 527 | 528 | 10,000 | 528 |
| 2003-04-17 | 553 | 553 | 531 | 531 | 5,000 | 531 |
| 2003-04-16 | 536 | 554 | 534 | 534 | 3,000 | 534 |
| 2003-04-15 | 555 | 555 | 536 | 536 | 2,000 | 536 |
| 2003-04-14 | 559 | 559 | 535 | 549 | 4,000 | 549 |
| 2003-04-11 | 560 | 570 | 528 | 544 | 12,000 | 544 |
| 2003-04-10 | 560 | 570 | 560 | 570 | 13,000 | 570 |
| 2003-04-09 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2003-04-08 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-04-07 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 2003-04-04 | 530 | 530 | 527 | 527 | 3,000 | 527 |
| 2003-04-03 | 533 | 543 | 533 | 533 | 6,000 | 533 |
| 2003-04-02 | 547 | 547 | 522 | 532 | 15,000 | 532 |
| 2003-04-01 | 560 | 560 | 521 | 521 | 18,000 | 521 |
| 2003-03-31 | 581 | 588 | 580 | 587 | 13,000 | 587 |
| 2003-03-28 | 584 | 584 | 565 | 580 | 9,000 | 580 |
| 2003-03-27 | 580 | 589 | 580 | 588 | 29,000 | 588 |
| 2003-03-26 | 589 | 589 | 580 | 580 | 28,000 | 580 |
| 2003-03-25 | 570 | 580 | 570 | 575 | 30,000 | 575 |
| 2003-03-24 | 560 | 573 | 556 | 570 | 17,000 | 570 |
| 2003-03-20 | 541 | 550 | 537 | 540 | 13,000 | 540 |
| 2003-03-19 | 558 | 560 | 540 | 540 | 5,000 | 540 |
| 2003-03-18 | 550 | 555 | 549 | 555 | 8,000 | 555 |
| 2003-03-17 | 544 | 550 | 544 | 550 | 4,000 | 550 |
| 2003-03-14 | 529 | 544 | 529 | 544 | 4,000 | 544 |
| 2003-03-13 | 544 | 544 | 520 | 539 | 10,000 | 539 |
| 2003-03-12 | 554 | 556 | 542 | 544 | 7,000 | 544 |
| 2003-03-11 | 551 | 554 | 551 | 554 | 5,000 | 554 |
| 2003-03-10 | 585 | 585 | 550 | 551 | 21,000 | 551 |
| 2003-03-07 | 562 | 571 | 558 | 558 | 16,000 | 558 |
| 2003-03-06 | 553 | 578 | 551 | 561 | 16,000 | 561 |
| 2003-03-05 | 570 | 579 | 552 | 552 | 17,000 | 552 |
| 2003-03-04 | 580 | 580 | 570 | 570 | 14,000 | 570 |
| 2003-03-03 | 590 | 590 | 560 | 565 | 34,000 | 565 |
| 2003-02-28 | 580 | 600 | 580 | 599 | 44,000 | 599 |
| 2003-02-27 | 595 | 595 | 580 | 580 | 15,000 | 580 |
| 2003-02-26 | 599 | 599 | 583 | 597 | 42,000 | 597 |
| 2003-02-25 | 585 | 600 | 580 | 586 | 34,000 | 586 |
| 2003-02-24 | 578 | 581 | 550 | 580 | 41,000 | 580 |
| 2003-02-21 | 600 | 600 | 580 | 581 | 64,000 | 581 |
| 2003-02-20 | 620 | 628 | 590 | 591 | 217,000 | 591 |
| 2003-02-19 | 610 | 610 | 610 | 610 | 523,000 | 610 |
分割・併合履歴 ： なし
