1724 シンクレイヤ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2006-12-27 | 269 | 270 | 265 | 265 | 5,000 | 265 |
| 2006-12-26 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2006-12-22 | 261 | 275 | 261 | 275 | 3,000 | 275 |
| 2006-12-21 | 265 | 265 | 261 | 261 | 5,000 | 261 |
| 2006-12-20 | 280 | 280 | 268 | 270 | 6,000 | 270 |
| 2006-12-19 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2006-12-18 | 272 | 310 | 272 | 300 | 23,000 | 300 |
| 2006-12-15 | 265 | 265 | 260 | 265 | 10,000 | 265 |
| 2006-12-14 | 250 | 255 | 245 | 255 | 7,000 | 255 |
| 2006-12-13 | 237 | 240 | 237 | 240 | 6,000 | 240 |
| 2006-12-12 | 231 | 238 | 231 | 238 | 4,000 | 238 |
| 2006-12-11 | 234 | 237 | 234 | 237 | 2,000 | 237 |
| 2006-12-07 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2006-12-06 | 237 | 237 | 230 | 230 | 3,000 | 230 |
| 2006-12-05 | 237 | 237 | 230 | 230 | 2,000 | 230 |
| 2006-12-04 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2006-12-01 | 240 | 240 | 234 | 234 | 2,000 | 234 |
| 2006-11-28 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2006-11-27 | 231 | 234 | 231 | 234 | 2,000 | 234 |
| 2006-11-24 | 226 | 236 | 226 | 236 | 4,000 | 236 |
| 2006-11-20 | 226 | 226 | 222 | 222 | 3,000 | 222 |
| 2006-11-17 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2006-11-16 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2006-11-15 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2006-11-14 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2006-11-09 | 240 | 240 | 227 | 232 | 4,000 | 232 |
| 2006-11-08 | 226 | 231 | 226 | 231 | 4,000 | 231 |
| 2006-11-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-10-30 | 241 | 241 | 226 | 226 | 5,000 | 226 |
| 2006-10-27 | 230 | 243 | 230 | 238 | 8,000 | 238 |
| 2006-10-26 | 235 | 269 | 235 | 269 | 11,000 | 269 |
| 2006-10-25 | 226 | 231 | 226 | 231 | 2,000 | 231 |
| 2006-10-23 | 225 | 225 | 217 | 217 | 4,000 | 217 |
| 2006-10-20 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2006-10-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2006-10-13 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-10-12 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2006-10-11 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2006-10-02 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2006-09-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2006-09-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2006-09-26 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2006-09-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2006-09-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2006-09-13 | 250 | 265 | 250 | 265 | 3,000 | 265 |
| 2006-09-12 | 254 | 262 | 254 | 260 | 9,000 | 260 |
| 2006-09-04 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2006-09-01 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2006-08-29 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2006-08-28 | 240 | 240 | 231 | 231 | 2,000 | 231 |
| 2006-08-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2006-08-21 | 238 | 238 | 230 | 230 | 2,000 | 230 |
| 2006-08-09 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2006-08-08 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2006-08-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2006-08-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2006-08-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2006-07-28 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2006-07-27 | 247 | 249 | 247 | 249 | 3,000 | 249 |
| 2006-07-26 | 241 | 245 | 241 | 245 | 3,000 | 245 |
| 2006-07-21 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2006-07-20 | 220 | 221 | 220 | 221 | 3,000 | 221 |
| 2006-07-19 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2006-07-14 | 235 | 235 | 225 | 225 | 3,000 | 225 |
| 2006-07-13 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2006-07-12 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2006-07-11 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2006-07-10 | 251 | 252 | 249 | 249 | 18,000 | 249 |
| 2006-07-07 | 250 | 255 | 250 | 250 | 26,000 | 250 |
| 2006-07-06 | 300 | 300 | 250 | 261 | 39,000 | 261 |
| 2006-07-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2006-07-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-06-30 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2006-06-26 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2006-06-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-06-07 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2006-06-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-06-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-05-26 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2006-05-25 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2006-05-23 | 261 | 267 | 261 | 267 | 2,000 | 267 |
| 2006-05-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-05-19 | 310 | 310 | 309 | 310 | 12,000 | 310 |
| 2006-05-18 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2006-05-01 | 315 | 315 | 310 | 311 | 3,000 | 311 |
| 2006-04-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-04-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-04-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-04-24 | 311 | 316 | 310 | 310 | 32,000 | 310 |
| 2006-04-19 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2006-04-06 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2006-04-05 | 322 | 322 | 321 | 321 | 12,000 | 321 |
| 2006-04-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-03-30 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-03-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-03-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-03-02 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-03-01 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2006-02-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-02-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-02-21 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2006-02-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-02-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-02-07 | 380 | 380 | 372 | 372 | 3,000 | 372 |
| 2006-02-02 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2006-02-01 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2006-01-30 | 389 | 389 | 372 | 372 | 7,000 | 372 |
| 2006-01-27 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 2006-01-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-01-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-01-20 | 351 | 360 | 351 | 360 | 4,000 | 360 |
| 2006-01-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-01-18 | 352 | 355 | 350 | 355 | 16,000 | 355 |
| 2006-01-17 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-01-16 | 375 | 375 | 365 | 365 | 2,000 | 365 |
| 2006-01-13 | 363 | 365 | 360 | 360 | 4,000 | 360 |
| 2006-01-12 | 363 | 363 | 363 | 363 | 1,000 | 363 |
分割・併合履歴 ： なし
