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
2003-12-264934934934933,000493
2003-12-254654704654703,000470
2003-12-244804804804802,000480
2003-12-224894894894892,000489
2003-12-184994994904902,000490
2003-12-165195195195191,000519
2003-12-1551951951951911,000519
2003-12-114954954954951,000495
2003-12-094954954954952,000495
2003-12-055105105005003,000500
2003-12-045205205105104,000510
2003-12-035305305305301,000530
2003-12-015435435435431,000543
2003-11-285305405305405,000540
2003-11-275255305255302,000530
2003-11-255005005005001,000500
2003-11-205005005005001,000500
2003-11-195205205205207,000520
2003-11-1852052052052011,000520
2003-11-175295295255253,000525
2003-11-125305305305308,000530
2003-11-115305305305301,000530
2003-11-105305305305304,000530
2003-11-075305305305301,000530
2003-11-065255255255251,000525
2003-11-045435435295293,000529
2003-10-315285285285281,000528
2003-10-305605605605601,000560
2003-10-295645645645646,000564
2003-10-285405675405649,000564
2003-10-275205355205355,000535
2003-10-245305305205204,000520
2003-10-235335335305308,000530
2003-10-225315315305316,000531
2003-10-215455455315313,000531
2003-10-205355355305307,000530
2003-10-175325325305308,000530
2003-10-165315505315324,000532
2003-10-1553553852152123,000521
2003-10-1452054052053571,000535
2003-10-106006005955955,000595
2003-10-096006005956008,000600
2003-10-086006006006003,000600
2003-10-076006055976004,000600
2003-10-066006006006001,000600
2003-10-036096095935936,000593
2003-10-025956005936007,000600
2003-10-016006005956008,000600
2003-09-3060960960160510,000605
2003-09-296106106106106,000610
2003-09-265906105906108,000610
2003-09-256016015855854,000585
2003-09-2462063060160121,000601
2003-09-2260363060362017,000620
2003-09-1961161659960025,000600
2003-09-1860161159960119,000601
2003-09-1760360360060014,000600
2003-09-166016106016037,000603
2003-09-1261061360060010,000600
2003-09-116006106006106,000610
2003-09-106106106006007,000600
2003-09-096106106106101,000610
2003-09-086006106006108,000610
2003-09-056006005956005,000600
2003-09-0459659658558511,000585
2003-09-036056056006004,000600
2003-09-026206206056158,000615
2003-09-0161162560561510,000615
2003-08-296016216016103,000610
2003-08-2861061059560012,000600
2003-08-276456456106109,000610
2003-08-2665068964564557,000645
2003-08-2560566060064570,000645
2003-08-2258158457057524,000575
2003-08-2162262260060016,000600
2003-08-2058163558162072,000620
2003-08-1959060059059011,000590
2003-08-185905905905905,000590
2003-08-155906005905903,000590
2003-08-145905905905901,000590
2003-08-135905905905901,000590
2003-08-126096206016108,000610
2003-08-115805805805805,000580
2003-08-085545545545541,000554
2003-08-075535535535531,000553
2003-08-065525525525521,000552
2003-08-015795795795791,000579
2003-07-305555825555828,000582
2003-07-2956656655555515,000555
2003-07-285655665655664,000566
2003-07-2457057255155137,000551
2003-07-235755755755752,000575
2003-07-225755755705708,000570
2003-07-185705705705702,000570
2003-07-175715725705705,000570
2003-07-165825825725726,000572
2003-07-155825825805806,000580
2003-07-146006005996009,000600
2003-07-1158560058560011,000600
2003-07-105755855755858,000585
2003-07-095785785755752,000575
2003-07-085705755705758,000575
2003-07-075825835825832,000583
2003-07-045805805725724,000572
2003-07-035805905805819,000581
2003-07-0257657657057059,000570
2003-07-015905905905902,000590
2003-06-3059059057058911,000589
2003-06-275765905765906,000590
2003-06-265755855755759,000575
2003-06-255815815735733,000573
2003-06-245805985805983,000598
2003-06-205805805805802,000580
2003-06-195816005816003,000600
2003-06-186006006006001,000600
2003-06-175956105835986,000598
2003-06-165905905855854,000585
2003-06-135906005905925,000592
2003-06-126056055955954,000595
2003-06-1163063060060510,000605
2003-06-106106306106306,000630
2003-06-096156156106104,000610
2003-06-066206356156309,000630
2003-06-056206206206204,000620
2003-06-0462564561564510,000645
2003-06-0364564563063521,000635
2003-06-0264065063064527,000645
2003-05-3062264062063041,000630
2003-05-296086085956006,000600
2003-05-2860764060762815,000628
2003-05-2762562558560840,000608
2003-05-26629649589640153,000640
2003-05-23626700626689210,000689
2003-05-2261064060862077,000620
2003-05-2156161056161065,000610
2003-05-205755755565589,000558
2003-05-195655755655752,000575
2003-05-165705855705858,000585
2003-05-155905905635639,000563
2003-05-1459059058059010,000590
2003-05-1360060058158128,000581
2003-05-1256161556059837,000598
2003-05-0954958954956327,000563
2003-05-0854956053754017,000540
2003-05-0755055054255010,000550
2003-05-065515515405404,000540
2003-05-025305405305405,000540
2003-05-015455455305309,000530
2003-04-305505505405408,000540
2003-04-285415515405409,000540
2003-04-255365405365405,000540
2003-04-245365365275348,000534
2003-04-235395395275278,000527
2003-04-2255055052954010,000540
2003-04-215385405295405,000540
2003-04-1853154052752810,000528
2003-04-175535535315315,000531
2003-04-165365545345343,000534
2003-04-155555555365362,000536
2003-04-145595595355494,000549
2003-04-1156057052854412,000544
2003-04-1056057056057013,000570
2003-04-095455455455452,000545
2003-04-085405405405402,000540
2003-04-075455455405403,000540
2003-04-045305305275273,000527
2003-04-035335435335336,000533
2003-04-0254754752253215,000532
2003-04-0156056052152118,000521
2003-03-3158158858058713,000587
2003-03-285845845655809,000580
2003-03-2758058958058829,000588
2003-03-2658958958058028,000580
2003-03-2557058057057530,000575
2003-03-2456057355657017,000570
2003-03-2054155053754013,000540
2003-03-195585605405405,000540
2003-03-185505555495558,000555
2003-03-175445505445504,000550
2003-03-145295445295444,000544
2003-03-1354454452053910,000539
2003-03-125545565425447,000544
2003-03-115515545515545,000554
2003-03-1058558555055121,000551
2003-03-0756257155855816,000558
2003-03-0655357855156116,000561
2003-03-0557057955255217,000552
2003-03-0458058057057014,000570
2003-03-0359059056056534,000565
2003-02-2858060058059944,000599
2003-02-2759559558058015,000580
2003-02-2659959958359742,000597
2003-02-2558560058058634,000586
2003-02-2457858155058041,000580
2003-02-2160060058058164,000581
2003-02-20620628590591217,000591
2003-02-19610610610610523,000610

分割・併合履歴 : なし