1724 シンクレイヤ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2008-12-26 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2008-12-25 | 149 | 153 | 149 | 153 | 3,000 | 153 |
| 2008-12-24 | 150 | 150 | 149 | 149 | 3,000 | 149 |
| 2008-12-22 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2008-12-19 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2008-12-18 | 149 | 150 | 149 | 150 | 2,000 | 150 |
| 2008-12-17 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2008-12-16 | 144 | 145 | 144 | 145 | 5,000 | 145 |
| 2008-12-15 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2008-12-12 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2008-12-11 | 140 | 144 | 140 | 144 | 4,000 | 144 |
| 2008-12-10 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2008-12-09 | 136 | 138 | 136 | 138 | 4,000 | 138 |
| 2008-12-08 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2008-12-05 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2008-12-04 | 137 | 137 | 136 | 136 | 3,000 | 136 |
| 2008-12-03 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-12-02 | 138 | 138 | 137 | 137 | 2,000 | 137 |
| 2008-12-01 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2008-11-28 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2008-11-27 | 121 | 126 | 121 | 126 | 3,000 | 126 |
| 2008-11-26 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2008-11-25 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-11-21 | 118 | 118 | 115 | 115 | 3,000 | 115 |
| 2008-11-20 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2008-11-19 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2008-11-18 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2008-11-17 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2008-11-14 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2008-11-13 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2008-11-11 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2008-11-10 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2008-11-06 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2008-11-05 | 113 | 118 | 113 | 118 | 7,000 | 118 |
| 2008-10-29 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2008-10-28 | 108 | 108 | 108 | 108 | 3,000 | 108 |
| 2008-10-27 | 96 | 110 | 96 | 110 | 13,000 | 110 |
| 2008-10-22 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2008-10-21 | 106 | 106 | 105 | 105 | 10,000 | 105 |
| 2008-10-20 | 104 | 105 | 104 | 105 | 4,000 | 105 |
| 2008-10-17 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2008-10-16 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2008-10-15 | 106 | 106 | 105 | 105 | 3,000 | 105 |
| 2008-10-14 | 102 | 105 | 100 | 105 | 9,000 | 105 |
| 2008-10-10 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2008-10-07 | 100 | 100 | 92 | 92 | 6,000 | 92 |
| 2008-10-06 | 114 | 114 | 100 | 100 | 10,000 | 100 |
| 2008-10-03 | 114 | 116 | 114 | 114 | 5,000 | 114 |
| 2008-10-02 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2008-09-30 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2008-09-29 | 125 | 125 | 110 | 110 | 8,000 | 110 |
| 2008-09-25 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-09-18 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2008-09-17 | 93 | 113 | 93 | 102 | 8,000 | 102 |
| 2008-09-16 | 85 | 85 | 85 | 85 | 2,000 | 85 |
| 2008-09-12 | 100 | 105 | 100 | 105 | 2,000 | 105 |
| 2008-09-11 | 102 | 105 | 102 | 105 | 3,000 | 105 |
| 2008-09-03 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-09-02 | 100 | 100 | 95 | 95 | 2,000 | 95 |
| 2008-09-01 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2008-08-28 | 100 | 100 | 100 | 100 | 8,000 | 100 |
| 2008-08-27 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2008-08-26 | 100 | 100 | 100 | 100 | 10,000 | 100 |
| 2008-08-25 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2008-08-22 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2008-08-20 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-08-19 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2008-08-18 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2008-08-15 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2008-08-12 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2008-08-08 | 102 | 102 | 100 | 100 | 8,000 | 100 |
| 2008-08-07 | 101 | 101 | 99 | 100 | 6,000 | 100 |
| 2008-08-06 | 101 | 101 | 100 | 100 | 4,000 | 100 |
| 2008-08-05 | 103 | 103 | 101 | 101 | 5,000 | 101 |
| 2008-08-04 | 109 | 109 | 103 | 103 | 7,000 | 103 |
| 2008-08-01 | 105 | 106 | 105 | 106 | 8,000 | 106 |
| 2008-07-31 | 119 | 124 | 113 | 124 | 6,000 | 124 |
| 2008-07-30 | 119 | 121 | 118 | 121 | 6,000 | 121 |
| 2008-07-29 | 114 | 119 | 114 | 119 | 7,000 | 119 |
| 2008-07-28 | 111 | 117 | 111 | 117 | 4,000 | 117 |
| 2008-07-25 | 110 | 111 | 110 | 111 | 7,000 | 111 |
| 2008-07-24 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-07-23 | 110 | 113 | 110 | 110 | 4,000 | 110 |
| 2008-07-22 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2008-07-18 | 120 | 120 | 110 | 110 | 15,000 | 110 |
| 2008-07-16 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2008-07-11 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2008-07-10 | 122 | 123 | 122 | 123 | 4,000 | 123 |
| 2008-07-09 | 123 | 123 | 119 | 121 | 8,000 | 121 |
| 2008-07-08 | 132 | 132 | 119 | 119 | 4,000 | 119 |
| 2008-07-07 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2008-07-04 | 120 | 120 | 116 | 119 | 4,000 | 119 |
| 2008-07-03 | 135 | 135 | 130 | 130 | 10,000 | 130 |
| 2008-07-02 | 136 | 145 | 136 | 145 | 12,000 | 145 |
| 2008-07-01 | 145 | 145 | 131 | 131 | 14,000 | 131 |
| 2008-06-26 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-06-24 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-06-17 | 149 | 150 | 149 | 150 | 13,000 | 150 |
| 2008-06-16 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-06-02 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-05-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-05-29 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2008-05-28 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2008-05-26 | 149 | 149 | 148 | 148 | 3,000 | 148 |
| 2008-05-23 | 141 | 146 | 141 | 146 | 2,000 | 146 |
| 2008-05-22 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-05-21 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2008-05-20 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2008-05-08 | 145 | 145 | 137 | 137 | 2,000 | 137 |
| 2008-05-07 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2008-05-01 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-04-28 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2008-04-24 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-04-22 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-04-18 | 136 | 136 | 130 | 135 | 6,000 | 135 |
| 2008-04-01 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-03-28 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2008-03-27 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-03-26 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-03-25 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-03-05 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-03-03 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2008-02-27 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-02-15 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2008-02-13 | 143 | 143 | 143 | 143 | 5,000 | 143 |
| 2008-02-12 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2008-02-07 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2008-02-04 | 160 | 160 | 150 | 150 | 3,000 | 150 |
| 2008-01-29 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2008-01-28 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2008-01-25 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2008-01-21 | 155 | 160 | 155 | 160 | 4,000 | 160 |
| 2008-01-07 | 188 | 188 | 186 | 186 | 2,000 | 186 |
| 2008-01-04 | 186 | 186 | 186 | 186 | 1,000 | 186 |
分割・併合履歴 ： なし
