1724 シンクレイヤ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-12-25 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-12-22 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2009-12-18 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2009-12-16 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2009-12-15 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2009-12-14 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2009-12-11 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2009-12-10 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2009-12-03 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-12-01 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-11-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-11-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-11-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-11-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-11-19 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2009-11-17 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2009-11-04 | 289 | 289 | 286 | 286 | 2,000 | 286 |
| 2009-10-30 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-10-28 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-10-27 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2009-10-26 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 2009-10-23 | 260 | 260 | 196 | 196 | 4,000 | 196 |
| 2009-10-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2009-10-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2009-10-16 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-10-15 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2009-10-13 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2009-10-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-10-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-10-05 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2009-10-02 | 302 | 302 | 290 | 290 | 3,000 | 290 |
| 2009-10-01 | 313 | 313 | 307 | 307 | 5,000 | 307 |
| 2009-09-30 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2009-09-29 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2009-09-28 | 310 | 345 | 310 | 315 | 16,000 | 315 |
| 2009-09-25 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2009-09-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-09-18 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2009-09-14 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2009-09-11 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2009-09-10 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2009-09-01 | 284 | 284 | 283 | 283 | 2,000 | 283 |
| 2009-08-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2009-08-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-12 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-08-10 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2009-08-03 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2009-07-31 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2009-07-30 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2009-07-29 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2009-07-28 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-07-27 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2009-07-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-07-23 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-07-22 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-07-15 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2009-07-07 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-07-01 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2009-06-26 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2009-06-25 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2009-06-23 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 2009-06-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-06-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-06-09 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2009-06-08 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-06-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-06-04 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-06-03 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-06-02 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2009-06-01 | 189 | 194 | 189 | 194 | 5,000 | 194 |
| 2009-05-29 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-05-27 | 183 | 183 | 175 | 175 | 2,000 | 175 |
| 2009-05-26 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-05-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-05-22 | 180 | 180 | 165 | 165 | 2,000 | 165 |
| 2009-05-20 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-05-15 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-05-14 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-05-07 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-05-01 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-04-27 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2009-04-23 | 150 | 155 | 150 | 155 | 2,000 | 155 |
| 2009-04-22 | 150 | 150 | 145 | 150 | 3,000 | 150 |
| 2009-04-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-04-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-04-07 | 190 | 190 | 189 | 190 | 5,000 | 190 |
| 2009-04-03 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 2009-04-02 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-04-01 | 187 | 187 | 182 | 182 | 5,000 | 182 |
| 2009-03-31 | 224 | 224 | 187 | 187 | 9,000 | 187 |
| 2009-03-30 | 215 | 225 | 215 | 223 | 11,000 | 223 |
| 2009-03-27 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-03-26 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2009-03-25 | 157 | 170 | 157 | 170 | 4,000 | 170 |
| 2009-03-24 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2009-03-23 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-03-17 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2009-03-16 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2009-03-13 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-03-11 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-03-09 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-03-04 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2009-03-02 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-02-26 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2009-02-25 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-02-24 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2009-02-16 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2009-02-09 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-02-02 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2009-01-26 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2009-01-23 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2009-01-21 | 160 | 170 | 160 | 170 | 2,000 | 170 |
| 2009-01-20 | 165 | 165 | 160 | 160 | 2,000 | 160 |
| 2009-01-16 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-01-15 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-01-14 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2009-01-09 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2009-01-06 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-01-05 | 168 | 168 | 168 | 168 | 3,000 | 168 |
分割・併合履歴 ： なし
