1724 シンクレイヤ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302982982972973,400297
2015-12-292982982902982,000298
2015-12-282822972822972,400297
2015-12-2528829228228212,100282
2015-12-242962972892939,800293
2015-12-223043042952974,000297
2015-12-213133133003049,700304
2015-12-183183182962965,800296
2015-12-173053113023116,000311
2015-12-1629330529230111,700301
2015-12-1530631028329419,000294
2015-12-143073103053054,300305
2015-12-113053133053134,700313
2015-12-103083143063131,900313
2015-12-093113173103129,900312
2015-12-083183193113183,500318
2015-12-073153323113199,300319
2015-12-043093133083081,000308
2015-12-033113193093123,600312
2015-12-023123283083124,800312
2015-12-013083133063103,300310
2015-11-303143143083082,100308
2015-11-273133153033126,100312
2015-11-263143353093219,100321
2015-11-253103143103111,300311
2015-11-243073163063087,900308
2015-11-20304307304307500307
2015-11-193013073013052,200305
2015-11-18302304302304900304
2015-11-173063063013023,300302
2015-11-163053063033062,000306
2015-11-133203203043076,000307
2015-11-123183203153181,800318
2015-11-113103223103174,800317
2015-11-103173203133131,100313
2015-11-093133213133144,400314
2015-11-063133213113211,400321
2015-11-053313313173184,200318
2015-11-0433533833133210,900332
2015-11-0233533531033510,100335
2015-10-303323353203353,100335
2015-10-293353373223329,800332
2015-10-283473473253346,700334
2015-10-273473473363442,000344
2015-10-263293453283358,700335
2015-10-233223393223285,900328
2015-10-22310318310318400318
2015-10-213113172953123,600312
2015-10-203123353123127,900312
2015-10-1933335330730724,100307
2015-10-1631333231333210,000332
2015-10-153233233213213,000321
2015-10-143013253003157,900315
2015-10-133093103003092,800309
2015-10-093003102983102,800310
2015-10-082933032933032,200303
2015-10-07300300298298800298
2015-10-062922992922941,300294
2015-10-05290298290298800298
2015-10-02295295289289400289
2015-10-01289289287287700287
2015-09-30283289283287300287
2015-09-29289289285285300285
2015-09-282882902882891,100289
2015-09-252832882822882,600288
2015-09-24295295291291400291
2015-09-18300300291291400291
2015-09-17289302289302700302
2015-09-163003002922927,100292
2015-09-15287290287288900288
2015-09-142942942902901,500290
2015-09-11293293290290800290
2015-09-102952952862931,800293
2015-09-092882962882921,200292
2015-09-082842882742744,300274
2015-09-072822892772846,900284
2015-09-043003062903061,700306
2015-09-03305305305305600305
2015-09-022893062893063,200306
2015-09-013053093043062,000306
2015-08-313003053003054,900305
2015-08-2829030828930714,100307
2015-08-2729029128028517,400285
2015-08-2627028627028217,500282
2015-08-2528030026028811,100288
2015-08-2429031028031024,400310
2015-08-2133033030731216,300312
2015-08-203273313273312,400331
2015-08-1933433932333019,900330
2015-08-183453463393418,000341
2015-08-17353353353353200353
2015-08-14359359352353900353
2015-08-13348348348348200348
2015-08-1235035334135310,400353
2015-08-1135837135637111,300371
2015-08-103523603503563,600356
2015-08-073633653503523,800352
2015-08-063593663593632,200363
2015-08-053633633563633,400363
2015-08-043533643493644,700364
2015-08-033643643563584,100358
2015-07-313523533453521,700352
2015-07-303563583483529,200352
2015-07-2935038934635955,700359
2015-07-283503503433481,600348
2015-07-2734335233835230,100352
2015-07-2434534534234314,500343
2015-07-2334535134134422,500344
2015-07-223503563503535,900353
2015-07-2135835835035314,200353
2015-07-1735736335235224,600352
2015-07-1635936535836445,700364
2015-07-1535535835335838,100358
2015-07-143503503453495,100349
2015-07-133463473453451,300345
2015-07-10342345340340800340
2015-07-0933334431834414,800344
2015-07-0834534833633615,000336
2015-07-073443453403427,600342
2015-07-063453473413446,200344
2015-07-033433493433485,500348
2015-07-0235335634635025,900350
2015-07-013523563473535,800353
2015-06-3035636234035016,600350
2015-06-2936836835635612,400356
2015-06-263673693643697,400369
2015-06-253683693673672,500367
2015-06-243673693673695,400369
2015-06-233733733643664,700366
2015-06-223713733693724,100372
2015-06-193693753693704,200370
2015-06-183763763693693,700369
2015-06-17375376375375700375
2015-06-1637938037537512,300375
2015-06-153813813753796,500379
2015-06-1237738337338113,800381
2015-06-113713753713741,500374
2015-06-103723733713722,900372
2015-06-093773783733733,200373
2015-06-0837537537237512,000375
2015-06-053753753743742,000374
2015-06-043753793743755,200375
2015-06-033763763733746,600374
2015-06-023813813753773,900377
2015-06-013823823793821,100382
2015-05-293803823803822,400382
2015-05-283843853803819,300381
2015-05-273893903823843,000384
2015-05-2639239538539011,500390
2015-05-2538539138338911,800389
2015-05-2237439536838036,600380
2015-05-2139140036737869,300378
2015-05-20392464384388311,900388
2015-05-1936741936638599,200385
2015-05-1837737736536712,800367
2015-05-153793793783781,000378
2015-05-1438938937837911,500379
2015-05-1337438936738964,200389
2015-05-1236537636237518,000375
2015-05-1137437735536577,400365
2015-05-0839542039240547,700405
2015-05-073883993873904,300390
2015-05-0138939038439016,000390
2015-04-3038839038639011,500390
2015-04-283973973923928,600392
2015-04-273943993903956,600395
2015-04-243923933883905,500390
2015-04-233883893863888,500388
2015-04-223863903853865,700386
2015-04-2138139238138610,500386
2015-04-203833853803854,500385
2015-04-173823823763797,100379
2015-04-163803813783814,300381
2015-04-1538238237737810,400378
2015-04-143773803763802,000380
2015-04-133783813773778,300377
2015-04-103753833753806,900380
2015-04-093773843653757,200375
2015-04-083793823773778,100377
2015-04-073683833683785,000378
2015-04-063723743623748,800374
2015-04-033803803753753,400375
2015-04-023813843803803,000380
2015-04-013933933803801,600380
2015-03-313823903803903,900390
2015-03-303733833723828,700382
2015-03-2739740036137018,600370
2015-03-2639440839439719,400397
2015-03-253903943903943,400394
2015-03-243973973873879,400387
2015-03-234044043873916,200391
2015-03-203963963903963,500396
2015-03-1940840839239510,400395
2015-03-1839940839440224,100402
2015-03-1739439438539113,900391
2015-03-1638438438138114,800381
2015-03-1338941037938237,700382
2015-03-123833893833872,400387
2015-03-113853913813865,600386
2015-03-103843883843884,800388
2015-03-093833833813828,100382
2015-03-063853863823832,200383
2015-03-053803873803854,400385
2015-03-0438338537838016,000380
2015-03-033873883823829,600382
2015-03-0239139238138711,000387
2015-02-2739240139039012,700390
2015-02-263873923873924,400392
2015-02-253893893863878,700387
2015-02-243833863833856,300385
2015-02-2338238838238310,800383
2015-02-2038038837938112,600381
2015-02-1938438837437919,500379
2015-02-183793803753789,100378
2015-02-1738238437837812,000378
2015-02-163863903823828,800382
2015-02-133893903833885,800388
2015-02-123853893853855,200385
2015-02-1038438738138316,900383
2015-02-0938438737338415,800384
2015-02-0638439137938256,100382
2015-02-0541341740341421,200414
2015-02-0440540540040210,500402
2015-02-0341241739739721,000397
2015-02-0240542039541344,800413
2015-01-3040740740040215,800402
2015-01-2941242040740723,700407
2015-01-28401448401412125,300412
2015-01-2742042139339732,900397
2015-01-2641041740241212,200412
2015-01-2340040339940214,800402
2015-01-2239240039239615,600396
2015-01-2139840439539715,800397
2015-01-2040140839239737,200397
2015-01-1939039638539319,800393
2015-01-1640140738739343,900393
2015-01-1541141539040720,700407
2015-01-1441641840541537,400415
2015-01-13416460401418116,900418
2015-01-0942642740841245,000412
2015-01-08430430400425101,100425
2015-01-07437477428435164,300435
2015-01-06444454428428178,100428
2015-01-05536557467468528,200468

分割・併合履歴 : なし