1. HOME >
  2. 株価時系列 >
  3. 1724 >
  4. 2011年

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
2011-12-262712722712712,000271
2011-12-16271271271271100271
2011-12-15290290290290600290
2011-12-142952982902983,500298
2011-12-082982982982981,100298
2011-12-01298298298298900298
2011-11-292842842842841,200284
2011-11-28270270270270100270
2011-11-11270270270270300270
2011-11-10270270270270100270
2011-11-09270270270270500270
2011-11-08266266266266400266
2011-11-072552552502501,100250
2011-11-04260260252252200252
2011-11-012762762762761,000276
2011-10-27276276276276100276
2011-10-262732732732732,000273
2011-10-24273273273273100273
2011-10-21273273273273100273
2011-10-19265265265265100265
2011-10-18264264264264500264
2011-10-06280280280280300280
2011-10-032802932802931,200293
2011-09-262802802802802,000280
2011-09-202862862862861,000286
2011-09-162862862862861,000286
2011-09-093083083083081,000308
2011-09-083083083083081,000308
2011-09-023003003003001,000300
2011-09-012923002923002,000300
2011-08-312852852852852,000285
2011-08-303093093093091,000309
2011-08-263093093093091,000309
2011-08-223043043043041,000304
2011-08-193043043043041,000304
2011-08-092962962962961,000296
2011-08-082802882802883,000288
2011-08-052852852852851,000285
2011-08-043173173173171,000317
2011-08-013413413413411,000341
2011-07-263413413413411,000341
2011-07-153453453413414,000341
2011-07-143403413253415,000341
2011-07-133253253253252,000325
2011-07-123253253253252,000325
2011-07-113103103103102,000310
2011-07-083103103103101,000310
2011-07-063103113103112,000311
2011-07-043173173173171,000317
2011-07-013253253253251,000325
2011-06-273263263263261,000326
2011-06-243113273113272,000327
2011-06-233193193113116,000311
2011-05-253923923923921,000392
2011-05-244154154154151,000415
2011-05-233963963963961,000396
2011-05-024204204204201,000420
2011-04-264204204204201,000420
2011-04-224014014004002,000400
2011-04-214144144144142,000414
2011-03-084374374374371,000437
2011-03-074354374354372,000437
2011-03-044384384354353,000435
2011-03-034384384384383,000438
2011-03-024384384384383,000438
2011-03-014384384384381,000438
2011-02-284224224224221,000422
2011-02-244224224224221,000422
2011-02-234224224224223,000422
2011-02-214224304224226,000422
2011-02-184204204204201,000420
2011-02-164174174174171,000417
2011-02-104174174174171,000417
2011-02-094174174174171,000417
2011-02-084174174174172,000417
2011-01-264174174174171,000417
2011-01-194174174174171,000417
2011-01-184174174174171,000417
2011-01-114174174174172,000417
2011-01-064154154154153,000415
2011-01-054254254254251,000425
2011-01-044254254254251,000425

分割・併合履歴 ： なし