1724 シンクレイヤ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2005-12-27 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2005-12-26 | 365 | 365 | 350 | 350 | 3,000 | 350 |
| 2005-12-22 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2005-12-21 | 347 | 347 | 346 | 346 | 2,000 | 346 |
| 2005-12-20 | 340 | 347 | 340 | 347 | 2,000 | 347 |
| 2005-12-19 | 348 | 348 | 340 | 347 | 4,000 | 347 |
| 2005-12-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-12-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-12-12 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2005-12-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-12-05 | 331 | 331 | 325 | 325 | 5,000 | 325 |
| 2005-12-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-11-30 | 329 | 334 | 329 | 329 | 3,000 | 329 |
| 2005-11-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-11-25 | 360 | 360 | 355 | 360 | 4,000 | 360 |
| 2005-11-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-11-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-11-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-11-09 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2005-11-04 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2005-11-01 | 374 | 374 | 360 | 360 | 4,000 | 360 |
| 2005-10-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-10-24 | 356 | 380 | 355 | 380 | 6,000 | 380 |
| 2005-10-20 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2005-10-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-10-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-09-27 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-09-26 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2005-09-22 | 380 | 382 | 380 | 382 | 3,000 | 382 |
| 2005-09-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-09-20 | 365 | 375 | 365 | 375 | 5,000 | 375 |
| 2005-09-16 | 355 | 365 | 355 | 365 | 4,000 | 365 |
| 2005-09-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-09-02 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2005-09-01 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2005-08-30 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-08-26 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2005-08-25 | 394 | 395 | 394 | 395 | 3,000 | 395 |
| 2005-08-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-08-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-08-22 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2005-08-19 | 404 | 405 | 400 | 405 | 6,000 | 405 |
| 2005-08-17 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2005-08-16 | 413 | 415 | 405 | 405 | 9,000 | 405 |
| 2005-08-15 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2005-08-11 | 391 | 391 | 385 | 385 | 7,000 | 385 |
| 2005-08-09 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2005-08-05 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2005-08-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-08-03 | 409 | 409 | 400 | 400 | 12,000 | 400 |
| 2005-08-01 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2005-07-29 | 385 | 409 | 385 | 409 | 10,000 | 409 |
| 2005-07-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-07-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-07-26 | 395 | 395 | 365 | 378 | 9,000 | 378 |
| 2005-07-25 | 400 | 408 | 400 | 408 | 6,000 | 408 |
| 2005-07-22 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2005-07-21 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2005-07-20 | 416 | 416 | 400 | 415 | 31,000 | 415 |
| 2005-07-19 | 337 | 416 | 337 | 416 | 30,000 | 416 |
| 2005-07-15 | 336 | 336 | 336 | 336 | 14,000 | 336 |
| 2005-07-14 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2005-07-11 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2005-07-08 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2005-07-07 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2005-07-06 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2005-07-05 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2005-07-04 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2005-07-01 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2005-06-29 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2005-06-27 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2005-06-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-06-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-06-21 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2005-06-15 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2005-06-14 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2005-06-13 | 309 | 309 | 304 | 309 | 6,000 | 309 |
| 2005-06-10 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2005-06-09 | 308 | 309 | 308 | 309 | 5,000 | 309 |
| 2005-06-01 | 312 | 312 | 285 | 290 | 9,000 | 290 |
| 2005-05-26 | 310 | 310 | 300 | 310 | 9,000 | 310 |
| 2005-05-25 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2005-05-24 | 310 | 310 | 301 | 301 | 4,000 | 301 |
| 2005-05-23 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2005-05-16 | 319 | 319 | 315 | 315 | 6,000 | 315 |
| 2005-05-13 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2005-05-10 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2005-05-06 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 2005-05-02 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2005-04-28 | 310 | 314 | 310 | 314 | 2,000 | 314 |
| 2005-04-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-04-26 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2005-04-25 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-04-22 | 305 | 305 | 301 | 301 | 3,000 | 301 |
| 2005-04-21 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2005-04-20 | 340 | 340 | 310 | 310 | 8,000 | 310 |
| 2005-04-19 | 321 | 329 | 320 | 328 | 25,000 | 328 |
| 2005-04-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-04-13 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-04-12 | 299 | 304 | 299 | 304 | 2,000 | 304 |
| 2005-04-11 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2005-04-08 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 2005-04-07 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2005-04-06 | 298 | 300 | 296 | 296 | 9,000 | 296 |
| 2005-04-04 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-04-01 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 2005-03-30 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-03-29 | 322 | 322 | 320 | 320 | 8,000 | 320 |
| 2005-03-28 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2005-03-22 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2005-03-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-03-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-03-15 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2005-03-11 | 330 | 330 | 326 | 326 | 3,000 | 326 |
| 2005-03-09 | 318 | 333 | 318 | 333 | 13,000 | 333 |
| 2005-03-08 | 315 | 315 | 308 | 308 | 7,000 | 308 |
| 2005-03-07 | 305 | 308 | 305 | 308 | 2,000 | 308 |
| 2005-03-04 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2005-03-03 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2005-03-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-02-28 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2005-02-25 | 287 | 287 | 285 | 285 | 4,000 | 285 |
| 2005-02-24 | 295 | 295 | 282 | 287 | 6,000 | 287 |
| 2005-02-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2005-02-22 | 297 | 299 | 297 | 299 | 2,000 | 299 |
| 2005-02-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-02-15 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2005-02-14 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 2005-02-10 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2005-02-09 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2005-02-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-01-28 | 294 | 294 | 294 | 294 | 6,000 | 294 |
| 2005-01-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-01-26 | 295 | 295 | 280 | 295 | 7,000 | 295 |
| 2005-01-25 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 2005-01-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-01-21 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-01-19 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2005-01-17 | 293 | 293 | 290 | 290 | 4,000 | 290 |
| 2005-01-14 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2005-01-12 | 300 | 300 | 299 | 300 | 7,000 | 300 |
| 2005-01-11 | 299 | 300 | 289 | 300 | 4,000 | 300 |
| 2005-01-05 | 302 | 302 | 302 | 302 | 1,000 | 302 |
分割・併合履歴 ： なし
