1724 シンクレイヤ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3039439938839812,700398
2013-12-2738039037738813,700388
2013-12-263683733603726,100372
2013-12-253613613563577,100357
2013-12-2436236235936123,200361
2013-12-2037537835137017,500370
2013-12-1940540538139010,700390
2013-12-184044054034053,400405
2013-12-174004084004044,400404
2013-12-1641041239539925,700399
2013-12-1340542040441018,400410
2013-12-124124144054129,100412
2013-12-1141742640442023,500420
2013-12-1040942640541027,300410
2013-12-0939241039140117,700401
2013-12-063943973903906,400390
2013-12-0539039938539413,700394
2013-12-043913953903949,000394
2013-12-0339639638439511,200395
2013-12-0238339138138815,700388
2013-11-2939539838138318,300383
2013-11-2839839939139516,100395
2013-11-274004013994006,100400
2013-11-264044044004016,600401
2013-11-254054054014013,500401
2013-11-224054104044046,400404
2013-11-214034064014035,000403
2013-11-204034084014069,500406
2013-11-194054084054072,800407
2013-11-184064084004035,200403
2013-11-154084104064094,500409
2013-11-144084144064115,500411
2013-11-134144154084122,400412
2013-11-124054154014143,500414
2013-11-114144144044105,100410
2013-11-084124134084089,800408
2013-11-074154234144215,800421
2013-11-064204204084204,100420
2013-11-054334334064204,400420
2013-11-0144144340541414,200414
2013-10-314544604414412,400441
2013-10-3046147044445411,500454
2013-10-2947247244646110,200461
2013-10-284784824724728,500472
2013-10-2547848045647828,300478
2013-10-244644794644788,800478
2013-10-2348348546947214,500472
2013-10-2245050044346739,400467
2013-10-2145345344244317,600443
2013-10-1844345044144512,100445
2013-10-1744546343744845,900448
2013-10-1643544343044221,000442
2013-10-154404444374437,400443
2013-10-114384414354408,200440
2013-10-104254394254399,600439
2013-10-0944044040543712,200437
2013-10-0842043740043518,700435
2013-10-0743643742142312,300423
2013-10-044344394344354,700435
2013-10-0344044443744112,100441
2013-10-0244446044444818,300448
2013-10-0145745744745215,700452
2013-09-3046246545245713,200457
2013-09-274654664604606,400460
2013-09-2646046445045713,200457
2013-09-254704704654655,900465
2013-09-2447448346647910,900479
2013-09-2049049047048211,400482
2013-09-1947047546547415,200474
2013-09-184584704564597,800459
2013-09-1747147445245214,300452
2013-09-134764854724725,200472
2013-09-124854874724756,400475
2013-09-1147648347147513,400475
2013-09-1049050047047218,700472
2013-09-0954955447249054,700490
2013-09-0656057850451499,800514
2013-09-0546153346153359,300533
2013-09-044684684464534,800453
2013-09-0344047144045216,400452
2013-09-024514604414426,000442
2013-08-304604614504503,300450
2013-08-2947247244045518,100455
2013-08-2848248747047115,000471
2013-08-2748850948650011,000500
2013-08-264984984804808,800480
2013-08-2351451449549510,600495
2013-08-225205205045046,900504
2013-08-2149551449551419,600514
2013-08-205065165055055,000505
2013-08-1952453051051013,500510
2013-08-1652052550150720,900507
2013-08-1551056551054071,000540
2013-08-1448555548555083,600550
2013-08-1347449146648031,800480
2013-08-1253053446446477,900464
2013-08-0955356555055027,300550
2013-08-0856857855555526,000555
2013-08-0758359057457437,500574
2013-08-0659059957858964,500589
2013-08-05602625590601104,000601
2013-08-02722755632632145,700632
2013-08-011,0411,041741782483,600782
2013-07-3189189189189139,100891
2013-07-30680741671741133,200741
2013-07-29580696556641123,300641
2013-07-2657259857259614,100596
2013-07-2560060157059813,100598
2013-07-2460760958060016,700600
2013-07-2357160455560327,600603
2013-07-2257858557058510,800585
2013-07-1959359356058412,400584
2013-07-185885935765936,400593
2013-07-1760060057058815,400588
2013-07-1663064859060726,000607
2013-07-1262163061062017,600620
2013-07-1158863558860830,400608
2013-07-1058460557658822,000588
2013-07-0955658655058116,500581
2013-07-0858759555555614,500556
2013-07-055725855655678,500567
2013-07-045925925655708,300570
2013-07-0359459455557713,600577
2013-07-0258060156559415,000594
2013-07-0156558354758117,600581
2013-06-2851654348853334,300533
2013-06-2750452043448256,700482
2013-06-2664564553453469,100534
2013-06-2567967961364430,900644
2013-06-2464069564067047,400670
2013-06-2161567061066046,400660
2013-06-2058665458064078,600640
2013-06-1958560056057811,700578
2013-06-1854959654957824,200578
2013-06-1755056652054537,700545
2013-06-1460360755056739,600567
2013-06-1358060057158020,800580
2013-06-1257961057159545,300595
2013-06-1160562556760844,500608
2013-06-1060563457560074,100600
2013-06-0760562053553580,500535
2013-06-06745819635635107,400635
2013-06-05850895757785133,700785
2013-06-041,3091,309879900393,700900
2013-06-039101,0098901,009291,8001,009
2013-05-31730859722859164,000859
2013-05-3062174561270990,600709
2013-05-2970070761966152,100661
2013-05-2856466056466053,100660
2013-05-275505605355606,200560
2013-05-245715805455508,800550
2013-05-2360861155055120,500551
2013-05-2260661760061317,400613
2013-05-2160260957960512,800605
2013-05-205996085956007,800600
2013-05-175786055775897,400589
2013-05-1658661051056816,400568
2013-05-1565065058161013,100610
2013-05-146356356256299,400629
2013-05-1366868561565547,800655
2013-05-1072572567870382,600703
2013-05-0960362760362518,000625
2013-05-0858562958460124,000601
2013-05-0758559057158310,400583
2013-05-025865915865903,600590
2013-05-015766005765956,900595
2013-04-306006005755769,300576
2013-04-2663063060161212,000612
2013-04-2560962859960411,900604
2013-04-2461263058560911,700609
2013-04-2359664959661222,000612
2013-04-2258762058760714,600607
2013-04-195825865755869,000586
2013-04-1858559057357621,500576
2013-04-1755057754157219,500572
2013-04-1654654653654310,200543
2013-04-1552155052154614,400546
2013-04-1255055250752318,700523
2013-04-1153056052053519,800535
2013-04-1051552850551516,700515
2013-04-0953553550550523,600505
2013-04-0856056053253216,800532
2013-04-055565655465566,900556
2013-04-045555575305579,600557
2013-04-035885885545749,200574
2013-04-0260860853056816,400568
2013-04-0159959955055818,000558
2013-03-296356356006059,500605
2013-03-286436436156209,700620
2013-03-2767767763065018,900650
2013-03-2668868863163528,900635
2013-03-25584720584717158,100717
2013-03-2275075071173416,000734
2013-03-2173575073074823,500748
2013-03-1979979973375052,800750
2013-03-18820914755785262,400785
2013-03-15712776680776194,800776
2013-03-1467567665767614,500676
2013-03-1372072065766618,500666
2013-03-1268868864366527,500665
2013-03-1175877070070328,400703
2013-03-0880180375077033,900770
2013-03-0778579475077146,300771
2013-03-0680080475877055,900770
2013-03-0585287079179659,300796
2013-03-0488193885587060,800870
2013-03-01875930850906141,900906
2013-02-289121,047912980264,300980
2013-02-27740897740897130,300897
2013-02-2674076069174740,400747
2013-02-2579579773574667,800746
2013-02-2276982072278287,300782
2013-02-21730845656779213,500779
2013-02-2068073067273099,000730
2013-02-19530630515630143,800630
2013-02-1853153750053024,600530
2013-02-1553354049053866,000538
2013-02-1454156252355350,400553
2013-02-13541589520541134,200541
2013-02-12690707600600104,900600
2013-02-08830830680750192,200750
2013-02-07830830783830244,500830
2013-02-0663063063063087,400630
2013-02-0553053053053010,600530
2013-02-0445045045045021,300450
2013-02-0129037029037015,600370
2013-01-3129029728229016,600290
2013-01-302832902772906,400290
2013-01-292782822682827,400282
2013-01-282632792632759,100275
2013-01-2525026725026313,600263
2013-01-242642682522598,200259
2013-01-232552702552658,700265
2013-01-222702702502635,000263
2013-01-2125927225927016,900270
2013-01-182472532402539,200253
2013-01-172362472362478,900247
2013-01-1624624623124511,600245
2013-01-152472502402454,500245
2013-01-112472552462504,600250
2013-01-102492572432504,200250
2013-01-0925025023724213,100242
2013-01-082432592382509,700250
2013-01-0723524423424110,900241
2013-01-042242352242348,000234

分割・併合履歴 : なし