1724 シンクレイヤ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-12-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-12-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-12-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-12-13 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-12-10 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-12-08 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2010-12-07 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-12-02 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-11-26 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-11-24 | 356 | 364 | 356 | 364 | 2,000 | 364 |
| 2010-11-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-11-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2010-11-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2010-11-16 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-11-12 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2010-11-10 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2010-11-08 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-11-05 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-11-04 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-11-02 | 380 | 380 | 378 | 378 | 2,000 | 378 |
| 2010-11-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-10-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-10-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-10-25 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2010-10-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-10-14 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2010-10-13 | 376 | 376 | 346 | 346 | 2,000 | 346 |
| 2010-10-08 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2010-10-07 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2010-10-06 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-10-05 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2010-10-04 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2010-10-01 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2010-09-27 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-09-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-09-15 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2010-09-14 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2010-09-13 | 365 | 365 | 364 | 364 | 2,000 | 364 |
| 2010-09-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-09-09 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2010-09-08 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2010-09-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-09-06 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2010-09-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-09-01 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-08-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-08-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-08-25 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2010-08-24 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2010-08-23 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2010-08-19 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2010-08-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-08-16 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2010-08-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-08-11 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2010-08-09 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2010-08-03 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2010-08-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-07-30 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2010-07-29 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2010-07-28 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 2010-07-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2010-07-26 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2010-07-22 | 332 | 333 | 332 | 333 | 2,000 | 333 |
| 2010-07-21 | 340 | 340 | 316 | 316 | 4,000 | 316 |
| 2010-07-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2010-07-15 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2010-07-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-07-13 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2010-07-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-07-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-07-01 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2010-06-28 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-06-17 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-06-16 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2010-06-14 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-06-11 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-06-10 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-06-09 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-06-08 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-06-07 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-06-02 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-06-01 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-05-31 | 331 | 333 | 331 | 333 | 3,000 | 333 |
| 2010-05-28 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-05-26 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-05-25 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-05-21 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2010-05-20 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-05-18 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2010-05-10 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-05-07 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-05-06 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-04-30 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2010-04-26 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2010-04-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-04-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-04-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-04-13 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2010-04-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-04-09 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-04-08 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2010-04-05 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-04-01 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-03-29 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-03-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-03-03 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-03-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-03-01 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-02-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-02-24 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-02-16 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-02-01 | 270 | 277 | 270 | 277 | 2,000 | 277 |
| 2010-01-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-01-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-01-20 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-01-19 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2010-01-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-01-15 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-01-14 | 278 | 278 | 270 | 270 | 3,000 | 270 |
| 2010-01-13 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2010-01-08 | 287 | 287 | 278 | 278 | 3,000 | 278 |
| 2010-01-07 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2010-01-06 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2010-01-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-01-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
分割・併合履歴 ： なし
