1724 シンクレイヤ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 161 | 171 | 161 | 171 | 2,000 | 171 |
| 2007-12-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2007-12-26 | 171 | 175 | 170 | 170 | 5,000 | 170 |
| 2007-12-21 | 185 | 185 | 175 | 175 | 2,000 | 175 |
| 2007-12-18 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2007-12-17 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2007-12-14 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2007-12-12 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2007-12-11 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2007-12-03 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2007-11-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2007-11-19 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2007-11-16 | 202 | 210 | 202 | 202 | 3,000 | 202 |
| 2007-11-13 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2007-11-12 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2007-11-07 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2007-11-05 | 210 | 212 | 210 | 212 | 3,000 | 212 |
| 2007-11-01 | 212 | 212 | 210 | 212 | 4,000 | 212 |
| 2007-10-31 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2007-10-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2007-10-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2007-10-17 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-10-09 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2007-09-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2007-09-26 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2007-09-25 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2007-09-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2007-09-14 | 290 | 290 | 250 | 250 | 5,000 | 250 |
| 2007-09-13 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2007-09-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-09-11 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2007-09-10 | 230 | 234 | 223 | 229 | 9,000 | 229 |
| 2007-09-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-08-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-08-29 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2007-08-27 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2007-08-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-08-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-08-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-07-31 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2007-07-27 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2007-07-26 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2007-07-19 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2007-07-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-07-13 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2007-07-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-07-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-07-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-07-04 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2007-06-28 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2007-06-25 | 240 | 240 | 237 | 237 | 3,000 | 237 |
| 2007-06-22 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2007-06-20 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-06-11 | 243 | 245 | 243 | 245 | 2,000 | 245 |
| 2007-06-07 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2007-06-06 | 270 | 270 | 240 | 242 | 5,000 | 242 |
| 2007-06-05 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2007-06-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2007-06-01 | 241 | 250 | 241 | 250 | 2,000 | 250 |
| 2007-05-31 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2007-05-28 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2007-05-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-05-16 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2007-05-08 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2007-05-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-04-26 | 253 | 258 | 253 | 258 | 2,000 | 258 |
| 2007-04-23 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2007-04-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-04-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2007-04-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-04-02 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2007-03-26 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2007-03-23 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2007-03-15 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2007-03-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-03-01 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2007-02-27 | 280 | 290 | 280 | 290 | 2,000 | 290 |
| 2007-02-26 | 274 | 279 | 274 | 279 | 2,000 | 279 |
| 2007-02-19 | 285 | 294 | 285 | 294 | 3,000 | 294 |
| 2007-02-16 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-02-13 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-02-09 | 287 | 298 | 287 | 297 | 3,000 | 297 |
| 2007-02-08 | 270 | 286 | 270 | 286 | 7,000 | 286 |
| 2007-02-07 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2007-02-06 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2007-02-02 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2007-02-01 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2007-01-30 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-01-29 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-01-26 | 278 | 278 | 277 | 277 | 4,000 | 277 |
| 2007-01-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-01-24 | 273 | 273 | 270 | 270 | 2,000 | 270 |
| 2007-01-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-01-18 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2007-01-17 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-01-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-01-15 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-01-10 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-01-09 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2007-01-05 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-01-04 | 279 | 279 | 279 | 279 | 1,000 | 279 |
分割・併合履歴 ： なし
