1724 シンクレイヤ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	882	923	877	877	136,600	877
2017-12-28	890	904	875	884	60,300	884
2017-12-27	915	936	885	890	178,600	890
2017-12-26	845	922	817	918	326,500	918
2017-12-25	871	876	826	836	92,400	836
2017-12-22	870	885	820	841	254,100	841
2017-12-21	805	952	791	870	823,200	870
2017-12-20	789	825	784	802	74,500	802
2017-12-19	760	785	753	784	30,800	784
2017-12-18	776	804	754	758	80,300	758
2017-12-15	778	875	762	791	207,400	791
2017-12-14	817	817	765	770	96,300	770
2017-12-13	834	847	803	803	89,000	803
2017-12-12	837	895	801	849	240,700	849
2017-12-11	795	845	758	840	248,400	840
2017-12-08	744	810	711	810	266,100	810
2017-12-07	722	744	707	732	95,700	732
2017-12-06	690	737	677	718	132,100	718
2017-12-05	676	766	664	697	253,800	697
2017-12-04	716	724	683	683	100,200	683
2017-12-01	737	835	689	729	400,700	729
2017-11-30	719	740	645	708	468,600	708
2017-11-29	642	719	634	719	442,500	719
2017-11-28	613	622	606	619	20,700	619
2017-11-27	627	636	602	613	57,000	613
2017-11-24	646	646	622	635	47,500	635
2017-11-22	604	678	604	636	145,300	636
2017-11-21	599	606	591	603	31,500	603
2017-11-20	588	592	578	592	26,700	592
2017-11-17	601	602	578	578	34,800	578
2017-11-16	568	589	563	589	50,300	589
2017-11-15	579	592	557	557	93,400	557
2017-11-13	612	618	570	571	180,200	571
2017-11-10	630	632	614	625	96,700	625
2017-11-09	670	730	618	660	695,000	660
2017-11-08	662	683	611	630	567,900	630
2017-11-07	638	657	633	657	610,300	657
2017-11-06	557	557	557	557	56,200	557
2017-11-02	480	487	460	477	33,700	477
2017-11-01	459	480	459	479	25,300	479
2017-10-31	460	460	457	459	2,100	459
2017-10-30	447	458	447	458	11,800	458
2017-10-27	440	447	440	445	6,000	445
2017-10-26	440	443	440	440	4,100	440
2017-10-25	440	449	440	442	11,300	442
2017-10-24	443	443	439	441	4,900	441
2017-10-23	442	442	438	440	6,000	440
2017-10-20	440	444	438	443	10,500	443
2017-10-19	448	451	442	443	12,600	443
2017-10-18	450	455	450	451	4,600	451
2017-10-17	450	452	448	451	10,700	451
2017-10-16	454	454	450	450	11,500	450
2017-10-13	458	458	448	449	11,400	449
2017-10-12	452	458	452	456	4,400	456
2017-10-11	446	453	443	453	6,300	453
2017-10-10	442	449	442	445	19,000	445
2017-10-06	456	457	441	441	19,900	441
2017-10-05	456	456	454	455	6,700	455
2017-10-04	465	465	455	459	6,800	459
2017-10-03	472	472	453	466	27,100	466
2017-10-02	467	469	460	467	4,600	467
2017-09-29	456	461	455	460	3,900	460
2017-09-28	466	469	455	456	7,200	456
2017-09-27	470	470	462	467	3,900	467
2017-09-26	461	470	461	470	8,700	470
2017-09-25	462	464	459	461	4,200	461
2017-09-22	459	462	455	457	4,400	457
2017-09-21	463	465	455	459	7,600	459
2017-09-20	463	472	460	460	10,600	460
2017-09-19	468	470	461	467	8,700	467
2017-09-15	462	481	462	473	5,900	473
2017-09-14	476	476	467	468	5,900	468
2017-09-13	475	481	474	477	8,300	477
2017-09-12	465	474	465	474	3,600	474
2017-09-11	457	462	453	462	3,400	462
2017-09-08	454	459	442	449	13,800	449
2017-09-07	451	462	451	458	6,500	458
2017-09-06	450	454	441	450	27,800	450
2017-09-05	485	485	454	465	16,500	465
2017-09-04	489	489	475	479	17,200	479
2017-09-01	485	492	481	486	24,400	486
2017-08-31	473	488	473	485	8,300	485
2017-08-30	471	480	466	476	11,900	476
2017-08-29	459	469	458	467	9,300	467
2017-08-28	461	465	452	462	15,600	462
2017-08-25	463	471	460	460	7,600	460
2017-08-24	463	471	463	464	7,800	464
2017-08-23	468	475	468	470	5,800	470
2017-08-22	466	468	460	464	7,200	464
2017-08-21	464	465	458	459	8,200	459
2017-08-18	465	468	458	464	9,000	464
2017-08-17	465	471	465	469	11,900	469
2017-08-16	452	462	452	457	12,800	457
2017-08-15	456	459	451	451	9,400	451
2017-08-14	453	464	443	454	23,000	454
2017-08-10	486	486	456	464	55,100	464
2017-08-09	489	493	475	485	97,400	485
2017-08-08	532	541	525	541	48,700	541
2017-08-07	520	530	519	519	19,000	519
2017-08-04	522	522	514	520	7,900	520
2017-08-03	516	525	516	522	5,300	522
2017-08-02	516	527	516	522	18,500	522
2017-08-01	540	540	500	515	40,100	515
2017-07-31	534	545	520	534	22,800	534
2017-07-28	541	563	532	539	64,600	539
2017-07-27	540	546	520	538	15,600	538
2017-07-26	540	549	535	541	21,800	541
2017-07-25	525	544	525	540	37,700	540
2017-07-24	520	529	515	515	3,600	515
2017-07-21	529	531	523	530	7,300	530
2017-07-20	533	533	518	529	12,900	529
2017-07-19	521	533	513	531	16,900	531
2017-07-18	511	521	506	518	13,200	518
2017-07-14	520	520	507	507	23,400	507
2017-07-13	565	573	514	516	96,900	516
2017-07-12	534	572	530	555	110,300	555
2017-07-11	511	537	511	535	49,200	535
2017-07-10	502	511	502	511	19,800	511
2017-07-07	512	512	501	504	10,100	504
2017-07-06	501	507	499	507	27,700	507
2017-07-05	505	508	498	499	18,000	499
2017-07-04	507	516	503	503	15,000	503
2017-07-03	502	509	502	508	7,700	508
2017-06-30	497	508	497	501	5,600	501
2017-06-29	504	506	500	504	8,200	504
2017-06-28	511	511	496	503	19,000	503
2017-06-27	511	512	507	509	16,200	509
2017-06-26	498	505	498	503	12,900	503
2017-06-23	506	514	501	504	14,600	504
2017-06-22	511	518	502	506	16,700	506
2017-06-21	503	518	500	509	15,900	509
2017-06-20	507	509	500	503	22,400	503
2017-06-19	513	514	505	508	31,200	508
2017-06-16	503	522	503	510	16,500	510
2017-06-15	532	533	502	504	55,900	504
2017-06-14	545	547	520	526	61,800	526
2017-06-13	535	549	530	546	82,900	546
2017-06-12	513	535	512	529	29,300	529
2017-06-09	516	516	505	509	15,400	509
2017-06-08	522	539	505	512	86,400	512
2017-06-07	501	509	501	506	3,700	506
2017-06-06	520	520	500	501	37,500	501
2017-06-05	500	522	499	522	59,300	522
2017-06-02	496	501	496	499	13,700	499
2017-06-01	506	507	495	496	24,700	496
2017-05-31	489	498	487	498	23,300	498
2017-05-30	498	499	490	491	32,500	491
2017-05-29	498	503	496	496	28,200	496
2017-05-26	507	510	500	501	44,900	501
2017-05-25	532	532	501	510	54,000	510
2017-05-24	526	538	521	525	46,400	525
2017-05-23	511	526	510	520	38,400	520
2017-05-22	502	516	498	510	38,200	510
2017-05-19	496	504	496	500	18,900	500
2017-05-18	498	501	493	496	49,100	496
2017-05-17	500	506	500	504	20,200	504
2017-05-16	501	510	501	504	17,700	504
2017-05-15	499	508	495	503	30,500	503
2017-05-12	506	516	504	504	51,000	504
2017-05-11	520	524	492	513	123,400	513
2017-05-10	532	550	515	530	225,800	530
2017-05-09	602	628	589	590	136,200	590
2017-05-08	592	608	581	588	76,000	588
2017-05-02	571	624	568	595	317,600	595
2017-05-01	588	588	555	561	87,300	561
2017-04-28	600	606	578	588	85,900	588
2017-04-27	587	595	571	595	143,600	595
2017-04-26	635	638	577	590	309,000	590
2017-04-25	645	657	595	595	671,000	595
2017-04-24	680	750	650	695	486,600	695
2017-04-21	689	730	601	650	576,600	650
2017-04-20	628	669	620	669	475,100	669
2017-04-19	492	569	488	569	368,200	569
2017-04-18	491	499	481	489	27,500	489
2017-04-17	440	485	435	485	37,700	485
2017-04-14	430	446	429	439	25,500	439
2017-04-13	402	429	401	427	20,200	427
2017-04-12	412	422	395	413	59,000	413
2017-04-11	442	446	419	428	74,100	428
2017-04-10	453	459	448	453	19,600	453
2017-04-07	451	460	441	455	24,800	455
2017-04-06	459	467	438	453	66,600	453
2017-04-05	454	469	452	459	25,300	459
2017-04-04	471	478	443	450	49,800	450
2017-04-03	492	492	470	470	21,200	470
2017-03-31	500	500	482	484	8,900	484
2017-03-30	501	501	494	497	14,100	497
2017-03-29	496	498	489	498	13,100	498
2017-03-28	493	497	490	491	12,000	491
2017-03-27	490	500	484	489	43,800	489
2017-03-24	477	519	472	496	84,200	496
2017-03-23	456	472	456	472	21,100	472
2017-03-22	463	478	458	458	20,800	458
2017-03-21	457	479	456	479	30,900	479
2017-03-17	468	480	458	465	22,700	465
2017-03-16	448	468	448	468	15,400	468
2017-03-15	456	459	438	448	26,600	448
2017-03-14	462	463	453	458	14,200	458
2017-03-13	465	477	455	462	29,200	462
2017-03-10	491	491	464	474	29,400	474
2017-03-09	490	494	484	485	10,700	485
2017-03-08	488	489	479	487	11,400	487
2017-03-07	509	510	483	483	40,100	483
2017-03-06	505	514	494	497	33,700	497
2017-03-03	486	530	486	499	130,700	499
2017-03-02	464	485	464	475	29,400	475
2017-03-01	455	460	437	457	28,800	457
2017-02-28	454	466	453	453	14,100	453
2017-02-27	483	483	425	459	140,700	459
2017-02-24	481	489	474	478	12,600	478
2017-02-23	490	490	477	481	24,900	481
2017-02-22	503	503	489	492	18,800	492
2017-02-21	503	508	498	501	35,000	501
2017-02-20	487	501	487	501	17,200	501
2017-02-17	490	494	483	487	11,400	487
2017-02-16	493	503	485	490	43,600	490
2017-02-15	502	505	491	503	36,600	503
2017-02-14	486	506	486	490	59,900	490
2017-02-13	468	487	463	476	50,700	476
2017-02-10	460	465	454	459	31,600	459
2017-02-09	457	463	434	461	40,400	461
2017-02-08	465	465	455	458	17,000	458
2017-02-07	468	468	447	466	38,900	466
2017-02-06	445	476	431	473	118,400	473
2017-02-03	492	540	430	430	689,100	430
2017-02-02	484	488	452	460	57,000	460
2017-02-01	471	483	469	483	37,300	483
2017-01-31	468	474	464	467	17,300	467
2017-01-30	482	489	471	472	35,700	472
2017-01-27	457	475	457	473	33,900	473
2017-01-26	470	470	453	455	31,600	455
2017-01-25	465	475	461	469	30,000	469
2017-01-24	490	491	447	460	165,800	460
2017-01-23	415	486	415	486	275,900	486
2017-01-20	402	420	402	407	31,700	407
2017-01-19	414	414	398	401	23,800	401
2017-01-18	386	408	385	408	19,700	408
2017-01-17	377	392	374	386	19,100	386
2017-01-16	381	388	379	384	9,600	384
2017-01-13	379	382	373	382	7,600	382
2017-01-12	384	393	376	376	23,500	376
2017-01-11	380	395	373	386	23,800	386
2017-01-10	382	386	378	381	13,400	381
2017-01-06	402	406	385	387	18,400	387
2017-01-05	410	415	402	404	34,700	404
2017-01-04	387	414	384	409	147,900	409

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30