1724 シンクレイヤ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 271 | 272 | 271 | 271 | 2,000 | 271 |
| 2011-12-16 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2011-12-15 | 290 | 290 | 290 | 290 | 600 | 290 |
| 2011-12-14 | 295 | 298 | 290 | 298 | 3,500 | 298 |
| 2011-12-08 | 298 | 298 | 298 | 298 | 1,100 | 298 |
| 2011-12-01 | 298 | 298 | 298 | 298 | 900 | 298 |
| 2011-11-29 | 284 | 284 | 284 | 284 | 1,200 | 284 |
| 2011-11-28 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2011-11-11 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2011-11-10 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2011-11-09 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2011-11-08 | 266 | 266 | 266 | 266 | 400 | 266 |
| 2011-11-07 | 255 | 255 | 250 | 250 | 1,100 | 250 |
| 2011-11-04 | 260 | 260 | 252 | 252 | 200 | 252 |
| 2011-11-01 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2011-10-27 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2011-10-26 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2011-10-24 | 273 | 273 | 273 | 273 | 100 | 273 |
| 2011-10-21 | 273 | 273 | 273 | 273 | 100 | 273 |
| 2011-10-19 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2011-10-18 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2011-10-06 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2011-10-03 | 280 | 293 | 280 | 293 | 1,200 | 293 |
| 2011-09-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2011-09-20 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2011-09-16 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2011-09-09 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-09-08 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-09-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-09-01 | 292 | 300 | 292 | 300 | 2,000 | 300 |
| 2011-08-31 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2011-08-30 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2011-08-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2011-08-22 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2011-08-19 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2011-08-09 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2011-08-08 | 280 | 288 | 280 | 288 | 3,000 | 288 |
| 2011-08-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-08-04 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2011-08-01 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2011-07-26 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2011-07-15 | 345 | 345 | 341 | 341 | 4,000 | 341 |
| 2011-07-14 | 340 | 341 | 325 | 341 | 5,000 | 341 |
| 2011-07-13 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2011-07-12 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2011-07-11 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2011-07-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2011-07-06 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2011-07-04 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2011-07-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2011-06-27 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2011-06-24 | 311 | 327 | 311 | 327 | 2,000 | 327 |
| 2011-06-23 | 319 | 319 | 311 | 311 | 6,000 | 311 |
| 2011-05-25 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-05-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2011-05-23 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2011-05-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2011-04-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2011-04-22 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2011-04-21 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2011-03-08 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2011-03-07 | 435 | 437 | 435 | 437 | 2,000 | 437 |
| 2011-03-04 | 438 | 438 | 435 | 435 | 3,000 | 435 |
| 2011-03-03 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2011-03-02 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2011-03-01 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2011-02-28 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2011-02-24 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2011-02-23 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2011-02-21 | 422 | 430 | 422 | 422 | 6,000 | 422 |
| 2011-02-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2011-02-16 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2011-02-10 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2011-02-09 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2011-02-08 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2011-01-26 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2011-01-19 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2011-01-18 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2011-01-11 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2011-01-06 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2011-01-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2011-01-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
分割・併合履歴 ： なし
