1724 シンクレイヤ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	280	280	275	275	13,000	275
2004-12-24	280	281	280	280	4,000	280
2004-12-22	299	300	290	290	6,000	290
2004-12-20	300	300	300	300	3,000	300
2004-12-17	300	300	300	300	2,000	300
2004-12-16	302	302	300	300	4,000	300
2004-12-14	300	300	300	300	1,000	300
2004-12-08	309	309	309	309	7,000	309
2004-12-07	300	300	295	295	5,000	295
2004-12-06	300	300	300	300	1,000	300
2004-12-03	300	300	300	300	1,000	300
2004-12-02	300	310	300	310	7,000	310
2004-12-01	306	306	300	300	7,000	300
2004-11-30	301	307	297	297	5,000	297
2004-11-29	313	313	302	307	6,000	307
2004-11-26	323	323	323	323	1,000	323
2004-11-19	325	325	325	325	1,000	325
2004-11-15	322	326	322	322	5,000	322
2004-11-08	333	333	330	330	2,000	330
2004-11-05	330	330	330	330	1,000	330
2004-11-01	342	342	342	342	1,000	342
2004-10-26	346	350	346	350	5,000	350
2004-10-25	330	330	330	330	1,000	330
2004-10-18	340	340	340	340	2,000	340
2004-10-07	356	356	355	355	2,000	355
2004-10-06	357	357	357	357	1,000	357
2004-10-05	356	356	355	355	2,000	355
2004-10-04	357	357	357	357	1,000	357
2004-10-01	360	360	355	355	4,000	355
2004-09-27	393	393	368	368	4,000	368
2004-09-22	380	380	375	375	4,000	375
2004-09-17	390	390	390	390	1,000	390
2004-09-16	390	390	390	390	1,000	390
2004-09-15	390	390	390	390	1,000	390
2004-09-14	391	391	391	391	1,000	391
2004-09-01	408	409	408	409	3,000	409
2004-08-31	390	390	390	390	1,000	390
2004-08-26	409	409	409	409	4,000	409
2004-08-25	387	390	382	390	4,000	390
2004-08-12	387	387	387	387	1,000	387
2004-08-05	401	401	401	401	1,000	401
2004-07-30	406	410	406	410	2,000	410
2004-07-28	444	444	444	444	1,000	444
2004-07-26	444	444	444	444	1,000	444
2004-07-23	423	423	423	423	1,000	423
2004-07-21	435	435	435	435	1,000	435
2004-07-15	462	462	462	462	1,000	462
2004-07-13	490	490	490	490	10,000	490
2004-07-12	490	490	490	490	1,000	490
2004-07-09	490	490	490	490	1,000	490
2004-07-08	483	483	483	483	9,000	483
2004-07-07	460	460	460	460	1,000	460
2004-07-06	460	460	460	460	1,000	460
2004-07-05	490	490	490	490	1,000	490
2004-07-02	536	579	495	495	45,000	495
2004-07-01	460	540	460	540	23,000	540
2004-06-30	405	460	403	460	16,000	460
2004-06-29	390	390	380	380	4,000	380
2004-06-28	373	380	373	380	10,000	380
2004-06-25	360	360	356	356	2,000	356
2004-06-24	352	355	352	355	4,000	355
2004-06-22	355	355	352	352	7,000	352
2004-06-21	353	353	353	353	3,000	353
2004-06-18	353	353	353	353	3,000	353
2004-06-16	350	358	350	358	3,000	358
2004-06-15	351	351	351	351	2,000	351
2004-06-14	350	350	350	350	1,000	350
2004-06-11	352	352	350	350	3,000	350
2004-06-10	350	350	350	350	1,000	350
2004-06-08	350	350	350	350	1,000	350
2004-06-07	362	362	350	350	2,000	350
2004-06-02	350	350	350	350	2,000	350
2004-06-01	355	359	345	359	6,000	359
2004-05-31	359	359	350	350	3,000	350
2004-05-28	360	360	360	360	1,000	360
2004-05-26	347	357	347	357	17,000	357
2004-05-25	331	331	330	330	2,000	330
2004-05-20	337	337	333	333	3,000	333
2004-05-14	352	352	340	340	2,000	340
2004-05-12	371	371	371	371	2,000	371
2004-05-11	360	360	360	360	2,000	360
2004-05-10	373	373	373	373	1,000	373
2004-05-06	393	393	385	385	2,000	385
2004-04-27	399	399	399	399	1,000	399
2004-04-26	399	399	399	399	3,000	399
2004-04-23	380	380	380	380	1,000	380
2004-04-21	390	390	380	380	6,000	380
2004-04-20	402	402	400	400	2,000	400
2004-04-19	403	403	403	403	1,000	403
2004-04-16	393	393	393	393	1,000	393
2004-04-15	393	393	393	393	1,000	393
2004-04-14	393	393	393	393	1,000	393
2004-04-13	390	390	390	390	1,000	390
2004-04-12	386	386	386	386	1,000	386
2004-04-08	395	395	395	395	1,000	395
2004-04-05	390	390	390	390	2,000	390
2004-04-02	390	390	383	383	2,000	383
2004-04-01	390	390	390	390	2,000	390
2004-03-31	390	390	381	381	4,000	381
2004-03-30	393	393	390	390	3,000	390
2004-03-29	394	394	394	394	2,000	394
2004-03-26	419	419	419	419	3,000	419
2004-03-25	404	404	404	404	1,000	404
2004-03-24	414	414	414	414	1,000	414
2004-03-23	414	414	414	414	2,000	414
2004-03-17	429	429	429	429	1,000	429
2004-03-09	429	429	429	429	1,000	429
2004-03-08	424	424	424	424	1,000	424
2004-03-05	420	428	420	428	2,000	428
2004-03-04	419	419	419	419	1,000	419
2004-03-03	419	419	419	419	1,000	419
2004-03-02	420	420	420	420	1,000	420
2004-03-01	410	410	410	410	2,000	410
2004-02-27	400	400	400	400	1,000	400
2004-02-26	398	398	398	398	4,000	398
2004-02-20	390	390	390	390	1,000	390
2004-02-19	395	395	390	390	3,000	390
2004-02-18	385	385	385	385	1,000	385
2004-02-13	380	381	380	380	3,000	380
2004-02-12	385	385	381	381	3,000	381
2004-02-09	400	400	400	400	1,000	400
2004-02-05	420	420	420	420	3,000	420
2004-02-02	425	425	425	425	1,000	425
2004-01-30	430	430	405	405	12,000	405
2004-01-29	420	420	420	420	1,000	420
2004-01-27	410	410	410	410	1,000	410
2004-01-26	409	410	401	401	10,000	401
2004-01-23	381	390	380	390	5,000	390
2004-01-22	398	398	371	371	9,000	371
2004-01-21	410	410	400	400	5,000	400
2004-01-20	421	421	421	421	1,000	421
2004-01-19	434	434	434	434	1,000	434
2004-01-16	435	435	435	435	1,000	435
2004-01-13	450	450	447	447	2,000	447
2004-01-07	467	470	467	470	2,000	470
2004-01-05	505	505	505	505	1,000	505

分割・併合履歴：なし