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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 298 | 298 | 297 | 297 | 3,400 | 297 |
| 2015-12-29 | 298 | 298 | 290 | 298 | 2,000 | 298 |
| 2015-12-28 | 282 | 297 | 282 | 297 | 2,400 | 297 |
| 2015-12-25 | 288 | 292 | 282 | 282 | 12,100 | 282 |
| 2015-12-24 | 296 | 297 | 289 | 293 | 9,800 | 293 |
| 2015-12-22 | 304 | 304 | 295 | 297 | 4,000 | 297 |
| 2015-12-21 | 313 | 313 | 300 | 304 | 9,700 | 304 |
| 2015-12-18 | 318 | 318 | 296 | 296 | 5,800 | 296 |
| 2015-12-17 | 305 | 311 | 302 | 311 | 6,000 | 311 |
| 2015-12-16 | 293 | 305 | 292 | 301 | 11,700 | 301 |
| 2015-12-15 | 306 | 310 | 283 | 294 | 19,000 | 294 |
| 2015-12-14 | 307 | 310 | 305 | 305 | 4,300 | 305 |
| 2015-12-11 | 305 | 313 | 305 | 313 | 4,700 | 313 |
| 2015-12-10 | 308 | 314 | 306 | 313 | 1,900 | 313 |
| 2015-12-09 | 311 | 317 | 310 | 312 | 9,900 | 312 |
| 2015-12-08 | 318 | 319 | 311 | 318 | 3,500 | 318 |
| 2015-12-07 | 315 | 332 | 311 | 319 | 9,300 | 319 |
| 2015-12-04 | 309 | 313 | 308 | 308 | 1,000 | 308 |
| 2015-12-03 | 311 | 319 | 309 | 312 | 3,600 | 312 |
| 2015-12-02 | 312 | 328 | 308 | 312 | 4,800 | 312 |
| 2015-12-01 | 308 | 313 | 306 | 310 | 3,300 | 310 |
| 2015-11-30 | 314 | 314 | 308 | 308 | 2,100 | 308 |
| 2015-11-27 | 313 | 315 | 303 | 312 | 6,100 | 312 |
| 2015-11-26 | 314 | 335 | 309 | 321 | 9,100 | 321 |
| 2015-11-25 | 310 | 314 | 310 | 311 | 1,300 | 311 |
| 2015-11-24 | 307 | 316 | 306 | 308 | 7,900 | 308 |
| 2015-11-20 | 304 | 307 | 304 | 307 | 500 | 307 |
| 2015-11-19 | 301 | 307 | 301 | 305 | 2,200 | 305 |
| 2015-11-18 | 302 | 304 | 302 | 304 | 900 | 304 |
| 2015-11-17 | 306 | 306 | 301 | 302 | 3,300 | 302 |
| 2015-11-16 | 305 | 306 | 303 | 306 | 2,000 | 306 |
| 2015-11-13 | 320 | 320 | 304 | 307 | 6,000 | 307 |
| 2015-11-12 | 318 | 320 | 315 | 318 | 1,800 | 318 |
| 2015-11-11 | 310 | 322 | 310 | 317 | 4,800 | 317 |
| 2015-11-10 | 317 | 320 | 313 | 313 | 1,100 | 313 |
| 2015-11-09 | 313 | 321 | 313 | 314 | 4,400 | 314 |
| 2015-11-06 | 313 | 321 | 311 | 321 | 1,400 | 321 |
| 2015-11-05 | 331 | 331 | 317 | 318 | 4,200 | 318 |
| 2015-11-04 | 335 | 338 | 331 | 332 | 10,900 | 332 |
| 2015-11-02 | 335 | 335 | 310 | 335 | 10,100 | 335 |
| 2015-10-30 | 332 | 335 | 320 | 335 | 3,100 | 335 |
| 2015-10-29 | 335 | 337 | 322 | 332 | 9,800 | 332 |
| 2015-10-28 | 347 | 347 | 325 | 334 | 6,700 | 334 |
| 2015-10-27 | 347 | 347 | 336 | 344 | 2,000 | 344 |
| 2015-10-26 | 329 | 345 | 328 | 335 | 8,700 | 335 |
| 2015-10-23 | 322 | 339 | 322 | 328 | 5,900 | 328 |
| 2015-10-22 | 310 | 318 | 310 | 318 | 400 | 318 |
| 2015-10-21 | 311 | 317 | 295 | 312 | 3,600 | 312 |
| 2015-10-20 | 312 | 335 | 312 | 312 | 7,900 | 312 |
| 2015-10-19 | 333 | 353 | 307 | 307 | 24,100 | 307 |
| 2015-10-16 | 313 | 332 | 313 | 332 | 10,000 | 332 |
| 2015-10-15 | 323 | 323 | 321 | 321 | 3,000 | 321 |
| 2015-10-14 | 301 | 325 | 300 | 315 | 7,900 | 315 |
| 2015-10-13 | 309 | 310 | 300 | 309 | 2,800 | 309 |
| 2015-10-09 | 300 | 310 | 298 | 310 | 2,800 | 310 |
| 2015-10-08 | 293 | 303 | 293 | 303 | 2,200 | 303 |
| 2015-10-07 | 300 | 300 | 298 | 298 | 800 | 298 |
| 2015-10-06 | 292 | 299 | 292 | 294 | 1,300 | 294 |
| 2015-10-05 | 290 | 298 | 290 | 298 | 800 | 298 |
| 2015-10-02 | 295 | 295 | 289 | 289 | 400 | 289 |
| 2015-10-01 | 289 | 289 | 287 | 287 | 700 | 287 |
| 2015-09-30 | 283 | 289 | 283 | 287 | 300 | 287 |
| 2015-09-29 | 289 | 289 | 285 | 285 | 300 | 285 |
| 2015-09-28 | 288 | 290 | 288 | 289 | 1,100 | 289 |
| 2015-09-25 | 283 | 288 | 282 | 288 | 2,600 | 288 |
| 2015-09-24 | 295 | 295 | 291 | 291 | 400 | 291 |
| 2015-09-18 | 300 | 300 | 291 | 291 | 400 | 291 |
| 2015-09-17 | 289 | 302 | 289 | 302 | 700 | 302 |
| 2015-09-16 | 300 | 300 | 292 | 292 | 7,100 | 292 |
| 2015-09-15 | 287 | 290 | 287 | 288 | 900 | 288 |
| 2015-09-14 | 294 | 294 | 290 | 290 | 1,500 | 290 |
| 2015-09-11 | 293 | 293 | 290 | 290 | 800 | 290 |
| 2015-09-10 | 295 | 295 | 286 | 293 | 1,800 | 293 |
| 2015-09-09 | 288 | 296 | 288 | 292 | 1,200 | 292 |
| 2015-09-08 | 284 | 288 | 274 | 274 | 4,300 | 274 |
| 2015-09-07 | 282 | 289 | 277 | 284 | 6,900 | 284 |
| 2015-09-04 | 300 | 306 | 290 | 306 | 1,700 | 306 |
| 2015-09-03 | 305 | 305 | 305 | 305 | 600 | 305 |
| 2015-09-02 | 289 | 306 | 289 | 306 | 3,200 | 306 |
| 2015-09-01 | 305 | 309 | 304 | 306 | 2,000 | 306 |
| 2015-08-31 | 300 | 305 | 300 | 305 | 4,900 | 305 |
| 2015-08-28 | 290 | 308 | 289 | 307 | 14,100 | 307 |
| 2015-08-27 | 290 | 291 | 280 | 285 | 17,400 | 285 |
| 2015-08-26 | 270 | 286 | 270 | 282 | 17,500 | 282 |
| 2015-08-25 | 280 | 300 | 260 | 288 | 11,100 | 288 |
| 2015-08-24 | 290 | 310 | 280 | 310 | 24,400 | 310 |
| 2015-08-21 | 330 | 330 | 307 | 312 | 16,300 | 312 |
| 2015-08-20 | 327 | 331 | 327 | 331 | 2,400 | 331 |
| 2015-08-19 | 334 | 339 | 323 | 330 | 19,900 | 330 |
| 2015-08-18 | 345 | 346 | 339 | 341 | 8,000 | 341 |
| 2015-08-17 | 353 | 353 | 353 | 353 | 200 | 353 |
| 2015-08-14 | 359 | 359 | 352 | 353 | 900 | 353 |
| 2015-08-13 | 348 | 348 | 348 | 348 | 200 | 348 |
| 2015-08-12 | 350 | 353 | 341 | 353 | 10,400 | 353 |
| 2015-08-11 | 358 | 371 | 356 | 371 | 11,300 | 371 |
| 2015-08-10 | 352 | 360 | 350 | 356 | 3,600 | 356 |
| 2015-08-07 | 363 | 365 | 350 | 352 | 3,800 | 352 |
| 2015-08-06 | 359 | 366 | 359 | 363 | 2,200 | 363 |
| 2015-08-05 | 363 | 363 | 356 | 363 | 3,400 | 363 |
| 2015-08-04 | 353 | 364 | 349 | 364 | 4,700 | 364 |
| 2015-08-03 | 364 | 364 | 356 | 358 | 4,100 | 358 |
| 2015-07-31 | 352 | 353 | 345 | 352 | 1,700 | 352 |
| 2015-07-30 | 356 | 358 | 348 | 352 | 9,200 | 352 |
| 2015-07-29 | 350 | 389 | 346 | 359 | 55,700 | 359 |
| 2015-07-28 | 350 | 350 | 343 | 348 | 1,600 | 348 |
| 2015-07-27 | 343 | 352 | 338 | 352 | 30,100 | 352 |
| 2015-07-24 | 345 | 345 | 342 | 343 | 14,500 | 343 |
| 2015-07-23 | 345 | 351 | 341 | 344 | 22,500 | 344 |
| 2015-07-22 | 350 | 356 | 350 | 353 | 5,900 | 353 |
| 2015-07-21 | 358 | 358 | 350 | 353 | 14,200 | 353 |
| 2015-07-17 | 357 | 363 | 352 | 352 | 24,600 | 352 |
| 2015-07-16 | 359 | 365 | 358 | 364 | 45,700 | 364 |
| 2015-07-15 | 355 | 358 | 353 | 358 | 38,100 | 358 |
| 2015-07-14 | 350 | 350 | 345 | 349 | 5,100 | 349 |
| 2015-07-13 | 346 | 347 | 345 | 345 | 1,300 | 345 |
| 2015-07-10 | 342 | 345 | 340 | 340 | 800 | 340 |
| 2015-07-09 | 333 | 344 | 318 | 344 | 14,800 | 344 |
| 2015-07-08 | 345 | 348 | 336 | 336 | 15,000 | 336 |
| 2015-07-07 | 344 | 345 | 340 | 342 | 7,600 | 342 |
| 2015-07-06 | 345 | 347 | 341 | 344 | 6,200 | 344 |
| 2015-07-03 | 343 | 349 | 343 | 348 | 5,500 | 348 |
| 2015-07-02 | 353 | 356 | 346 | 350 | 25,900 | 350 |
| 2015-07-01 | 352 | 356 | 347 | 353 | 5,800 | 353 |
| 2015-06-30 | 356 | 362 | 340 | 350 | 16,600 | 350 |
| 2015-06-29 | 368 | 368 | 356 | 356 | 12,400 | 356 |
| 2015-06-26 | 367 | 369 | 364 | 369 | 7,400 | 369 |
| 2015-06-25 | 368 | 369 | 367 | 367 | 2,500 | 367 |
| 2015-06-24 | 367 | 369 | 367 | 369 | 5,400 | 369 |
| 2015-06-23 | 373 | 373 | 364 | 366 | 4,700 | 366 |
| 2015-06-22 | 371 | 373 | 369 | 372 | 4,100 | 372 |
| 2015-06-19 | 369 | 375 | 369 | 370 | 4,200 | 370 |
| 2015-06-18 | 376 | 376 | 369 | 369 | 3,700 | 369 |
| 2015-06-17 | 375 | 376 | 375 | 375 | 700 | 375 |
| 2015-06-16 | 379 | 380 | 375 | 375 | 12,300 | 375 |
| 2015-06-15 | 381 | 381 | 375 | 379 | 6,500 | 379 |
| 2015-06-12 | 377 | 383 | 373 | 381 | 13,800 | 381 |
| 2015-06-11 | 371 | 375 | 371 | 374 | 1,500 | 374 |
| 2015-06-10 | 372 | 373 | 371 | 372 | 2,900 | 372 |
| 2015-06-09 | 377 | 378 | 373 | 373 | 3,200 | 373 |
| 2015-06-08 | 375 | 375 | 372 | 375 | 12,000 | 375 |
| 2015-06-05 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 2015-06-04 | 375 | 379 | 374 | 375 | 5,200 | 375 |
| 2015-06-03 | 376 | 376 | 373 | 374 | 6,600 | 374 |
| 2015-06-02 | 381 | 381 | 375 | 377 | 3,900 | 377 |
| 2015-06-01 | 382 | 382 | 379 | 382 | 1,100 | 382 |
| 2015-05-29 | 380 | 382 | 380 | 382 | 2,400 | 382 |
| 2015-05-28 | 384 | 385 | 380 | 381 | 9,300 | 381 |
| 2015-05-27 | 389 | 390 | 382 | 384 | 3,000 | 384 |
| 2015-05-26 | 392 | 395 | 385 | 390 | 11,500 | 390 |
| 2015-05-25 | 385 | 391 | 383 | 389 | 11,800 | 389 |
| 2015-05-22 | 374 | 395 | 368 | 380 | 36,600 | 380 |
| 2015-05-21 | 391 | 400 | 367 | 378 | 69,300 | 378 |
| 2015-05-20 | 392 | 464 | 384 | 388 | 311,900 | 388 |
| 2015-05-19 | 367 | 419 | 366 | 385 | 99,200 | 385 |
| 2015-05-18 | 377 | 377 | 365 | 367 | 12,800 | 367 |
| 2015-05-15 | 379 | 379 | 378 | 378 | 1,000 | 378 |
| 2015-05-14 | 389 | 389 | 378 | 379 | 11,500 | 379 |
| 2015-05-13 | 374 | 389 | 367 | 389 | 64,200 | 389 |
| 2015-05-12 | 365 | 376 | 362 | 375 | 18,000 | 375 |
| 2015-05-11 | 374 | 377 | 355 | 365 | 77,400 | 365 |
| 2015-05-08 | 395 | 420 | 392 | 405 | 47,700 | 405 |
| 2015-05-07 | 388 | 399 | 387 | 390 | 4,300 | 390 |
| 2015-05-01 | 389 | 390 | 384 | 390 | 16,000 | 390 |
| 2015-04-30 | 388 | 390 | 386 | 390 | 11,500 | 390 |
| 2015-04-28 | 397 | 397 | 392 | 392 | 8,600 | 392 |
| 2015-04-27 | 394 | 399 | 390 | 395 | 6,600 | 395 |
| 2015-04-24 | 392 | 393 | 388 | 390 | 5,500 | 390 |
| 2015-04-23 | 388 | 389 | 386 | 388 | 8,500 | 388 |
| 2015-04-22 | 386 | 390 | 385 | 386 | 5,700 | 386 |
| 2015-04-21 | 381 | 392 | 381 | 386 | 10,500 | 386 |
| 2015-04-20 | 383 | 385 | 380 | 385 | 4,500 | 385 |
| 2015-04-17 | 382 | 382 | 376 | 379 | 7,100 | 379 |
| 2015-04-16 | 380 | 381 | 378 | 381 | 4,300 | 381 |
| 2015-04-15 | 382 | 382 | 377 | 378 | 10,400 | 378 |
| 2015-04-14 | 377 | 380 | 376 | 380 | 2,000 | 380 |
| 2015-04-13 | 378 | 381 | 377 | 377 | 8,300 | 377 |
| 2015-04-10 | 375 | 383 | 375 | 380 | 6,900 | 380 |
| 2015-04-09 | 377 | 384 | 365 | 375 | 7,200 | 375 |
| 2015-04-08 | 379 | 382 | 377 | 377 | 8,100 | 377 |
| 2015-04-07 | 368 | 383 | 368 | 378 | 5,000 | 378 |
| 2015-04-06 | 372 | 374 | 362 | 374 | 8,800 | 374 |
| 2015-04-03 | 380 | 380 | 375 | 375 | 3,400 | 375 |
| 2015-04-02 | 381 | 384 | 380 | 380 | 3,000 | 380 |
| 2015-04-01 | 393 | 393 | 380 | 380 | 1,600 | 380 |
| 2015-03-31 | 382 | 390 | 380 | 390 | 3,900 | 390 |
| 2015-03-30 | 373 | 383 | 372 | 382 | 8,700 | 382 |
| 2015-03-27 | 397 | 400 | 361 | 370 | 18,600 | 370 |
| 2015-03-26 | 394 | 408 | 394 | 397 | 19,400 | 397 |
| 2015-03-25 | 390 | 394 | 390 | 394 | 3,400 | 394 |
| 2015-03-24 | 397 | 397 | 387 | 387 | 9,400 | 387 |
| 2015-03-23 | 404 | 404 | 387 | 391 | 6,200 | 391 |
| 2015-03-20 | 396 | 396 | 390 | 396 | 3,500 | 396 |
| 2015-03-19 | 408 | 408 | 392 | 395 | 10,400 | 395 |
| 2015-03-18 | 399 | 408 | 394 | 402 | 24,100 | 402 |
| 2015-03-17 | 394 | 394 | 385 | 391 | 13,900 | 391 |
| 2015-03-16 | 384 | 384 | 381 | 381 | 14,800 | 381 |
| 2015-03-13 | 389 | 410 | 379 | 382 | 37,700 | 382 |
| 2015-03-12 | 383 | 389 | 383 | 387 | 2,400 | 387 |
| 2015-03-11 | 385 | 391 | 381 | 386 | 5,600 | 386 |
| 2015-03-10 | 384 | 388 | 384 | 388 | 4,800 | 388 |
| 2015-03-09 | 383 | 383 | 381 | 382 | 8,100 | 382 |
| 2015-03-06 | 385 | 386 | 382 | 383 | 2,200 | 383 |
| 2015-03-05 | 380 | 387 | 380 | 385 | 4,400 | 385 |
| 2015-03-04 | 383 | 385 | 378 | 380 | 16,000 | 380 |
| 2015-03-03 | 387 | 388 | 382 | 382 | 9,600 | 382 |
| 2015-03-02 | 391 | 392 | 381 | 387 | 11,000 | 387 |
| 2015-02-27 | 392 | 401 | 390 | 390 | 12,700 | 390 |
| 2015-02-26 | 387 | 392 | 387 | 392 | 4,400 | 392 |
| 2015-02-25 | 389 | 389 | 386 | 387 | 8,700 | 387 |
| 2015-02-24 | 383 | 386 | 383 | 385 | 6,300 | 385 |
| 2015-02-23 | 382 | 388 | 382 | 383 | 10,800 | 383 |
| 2015-02-20 | 380 | 388 | 379 | 381 | 12,600 | 381 |
| 2015-02-19 | 384 | 388 | 374 | 379 | 19,500 | 379 |
| 2015-02-18 | 379 | 380 | 375 | 378 | 9,100 | 378 |
| 2015-02-17 | 382 | 384 | 378 | 378 | 12,000 | 378 |
| 2015-02-16 | 386 | 390 | 382 | 382 | 8,800 | 382 |
| 2015-02-13 | 389 | 390 | 383 | 388 | 5,800 | 388 |
| 2015-02-12 | 385 | 389 | 385 | 385 | 5,200 | 385 |
| 2015-02-10 | 384 | 387 | 381 | 383 | 16,900 | 383 |
| 2015-02-09 | 384 | 387 | 373 | 384 | 15,800 | 384 |
| 2015-02-06 | 384 | 391 | 379 | 382 | 56,100 | 382 |
| 2015-02-05 | 413 | 417 | 403 | 414 | 21,200 | 414 |
| 2015-02-04 | 405 | 405 | 400 | 402 | 10,500 | 402 |
| 2015-02-03 | 412 | 417 | 397 | 397 | 21,000 | 397 |
| 2015-02-02 | 405 | 420 | 395 | 413 | 44,800 | 413 |
| 2015-01-30 | 407 | 407 | 400 | 402 | 15,800 | 402 |
| 2015-01-29 | 412 | 420 | 407 | 407 | 23,700 | 407 |
| 2015-01-28 | 401 | 448 | 401 | 412 | 125,300 | 412 |
| 2015-01-27 | 420 | 421 | 393 | 397 | 32,900 | 397 |
| 2015-01-26 | 410 | 417 | 402 | 412 | 12,200 | 412 |
| 2015-01-23 | 400 | 403 | 399 | 402 | 14,800 | 402 |
| 2015-01-22 | 392 | 400 | 392 | 396 | 15,600 | 396 |
| 2015-01-21 | 398 | 404 | 395 | 397 | 15,800 | 397 |
| 2015-01-20 | 401 | 408 | 392 | 397 | 37,200 | 397 |
| 2015-01-19 | 390 | 396 | 385 | 393 | 19,800 | 393 |
| 2015-01-16 | 401 | 407 | 387 | 393 | 43,900 | 393 |
| 2015-01-15 | 411 | 415 | 390 | 407 | 20,700 | 407 |
| 2015-01-14 | 416 | 418 | 405 | 415 | 37,400 | 415 |
| 2015-01-13 | 416 | 460 | 401 | 418 | 116,900 | 418 |
| 2015-01-09 | 426 | 427 | 408 | 412 | 45,000 | 412 |
| 2015-01-08 | 430 | 430 | 400 | 425 | 101,100 | 425 |
| 2015-01-07 | 437 | 477 | 428 | 435 | 164,300 | 435 |
| 2015-01-06 | 444 | 454 | 428 | 428 | 178,100 | 428 |
| 2015-01-05 | 536 | 557 | 467 | 468 | 528,200 | 468 |
分割・併合履歴 ： なし
