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
