1724 シンクレイヤ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	584	588	582	588	5,800	588
2022-12-29	580	586	580	583	6,200	583
2022-12-28	588	590	586	590	17,200	590
2022-12-27	590	594	590	590	5,200	590
2022-12-26	587	596	587	590	28,500	590
2022-12-23	594	598	592	598	13,400	598
2022-12-22	596	600	595	595	8,900	595
2022-12-21	592	600	591	600	5,000	600
2022-12-20	610	610	587	593	31,600	593
2022-12-19	594	610	593	610	17,100	610
2022-12-16	600	600	593	595	11,700	595
2022-12-15	594	598	593	598	5,600	598
2022-12-14	594	599	593	596	10,300	596
2022-12-13	600	601	592	592	6,000	592
2022-12-12	592	600	592	599	8,400	599
2022-12-09	594	596	591	596	6,500	596
2022-12-08	591	596	588	596	11,500	596
2022-12-07	590	596	590	591	4,800	591
2022-12-06	587	594	587	590	9,600	590
2022-12-05	597	597	585	586	12,400	586
2022-12-02	595	596	592	593	5,200	593
2022-12-01	589	595	586	595	13,700	595
2022-11-30	584	584	581	582	9,500	582
2022-11-29	583	585	581	584	6,400	584
2022-11-28	588	590	584	584	5,300	584
2022-11-25	585	593	582	586	8,100	586
2022-11-24	586	586	581	585	3,400	585
2022-11-22	584	589	581	581	4,500	581
2022-11-21	588	588	582	584	5,500	584
2022-11-18	589	590	579	590	6,400	590
2022-11-17	595	595	581	590	24,300	590
2022-11-16	592	598	592	595	1,800	595
2022-11-15	592	595	591	595	3,200	595
2022-11-14	600	600	593	593	4,000	593
2022-11-11	596	600	580	589	33,800	589
2022-11-10	600	610	598	608	7,200	608
2022-11-09	599	610	599	601	7,100	601
2022-11-08	596	617	596	601	16,700	601
2022-11-07	614	614	595	595	9,600	595
2022-11-04	597	604	595	604	4,200	604
2022-11-02	596	605	594	600	8,700	600
2022-11-01	609	609	599	601	7,300	601
2022-10-31	600	625	598	609	7,800	609
2022-10-28	605	606	596	598	7,700	598
2022-10-27	615	619	598	605	11,700	605
2022-10-26	639	639	615	615	18,400	615
2022-10-25	629	635	617	634	18,700	634
2022-10-24	654	656	626	626	18,800	626
2022-10-21	671	702	652	653	62,800	653
2022-10-20	629	683	613	658	42,300	658
2022-10-19	617	646	617	634	14,200	634
2022-10-18	602	625	600	616	8,500	616
2022-10-17	591	615	591	598	3,500	598
2022-10-14	621	621	588	592	12,100	592
2022-10-13	614	678	602	603	78,200	603
2022-10-12	589	608	586	608	11,800	608
2022-10-11	580	608	580	588	24,200	588
2022-10-07	579	590	575	585	13,500	585
2022-10-06	569	587	569	586	6,400	586
2022-10-05	588	588	568	573	21,600	573
2022-10-04	578	580	570	574	12,500	574
2022-10-03	571	576	568	573	14,400	573
2022-09-30	590	593	585	585	20,100	585
2022-09-29	609	610	602	602	8,400	602
2022-09-28	625	626	597	604	20,300	604
2022-09-27	634	634	618	622	10,000	622
2022-09-26	654	654	626	637	9,200	637
2022-09-22	642	649	642	648	16,800	648
2022-09-21	655	655	645	646	4,700	646
2022-09-20	654	659	651	659	8,100	659
2022-09-16	662	662	652	652	9,700	652
2022-09-15	660	665	653	659	9,000	659
2022-09-14	654	665	654	660	6,000	660
2022-09-13	664	666	657	664	8,600	664
2022-09-12	664	671	662	667	2,700	667
2022-09-09	660	669	656	667	17,100	667
2022-09-08	657	666	654	660	10,700	660
2022-09-07	661	665	655	656	12,000	656
2022-09-06	665	671	665	671	3,900	671
2022-09-05	669	669	662	665	7,700	665
2022-09-02	674	678	665	670	6,200	670
2022-09-01	673	685	668	678	9,400	678
2022-08-31	676	683	676	683	2,600	683
2022-08-30	670	682	670	681	8,200	681
2022-08-29	661	674	657	674	10,000	674
2022-08-26	671	672	665	669	5,800	669
2022-08-25	668	672	660	666	12,900	666
2022-08-24	665	672	658	668	9,000	668
2022-08-23	659	671	650	666	9,200	666
2022-08-22	650	667	650	662	8,500	662
2022-08-19	650	661	645	660	15,700	660
2022-08-18	630	650	630	650	7,500	650
2022-08-17	649	649	633	638	11,200	638
2022-08-16	618	652	618	645	22,000	645
2022-08-15	629	638	620	627	18,900	627
2022-08-12	622	638	613	632	35,200	632
2022-08-10	641	641	614	632	42,900	632
2022-08-09	644	650	639	639	7,700	639
2022-08-08	645	652	642	648	5,200	648
2022-08-05	649	651	646	651	4,100	651
2022-08-04	650	651	642	645	7,900	645
2022-08-03	654	661	648	649	6,100	649
2022-08-02	646	655	645	655	5,400	655
2022-08-01	650	656	641	650	9,600	650
2022-07-29	652	659	645	650	10,200	650
2022-07-28	661	664	654	658	2,500	658
2022-07-27	652	663	652	663	7,500	663
2022-07-26	687	687	660	662	11,100	662
2022-07-25	672	683	651	667	12,100	667
2022-07-22	681	684	666	673	27,800	673
2022-07-21	669	741	668	682	108,000	682
2022-07-20	632	671	632	669	34,600	669
2022-07-19	618	638	618	632	14,900	632
2022-07-15	623	629	620	627	5,200	627
2022-07-14	627	630	615	630	13,900	630
2022-07-13	633	633	624	628	6,400	628
2022-07-12	633	644	630	634	21,000	634
2022-07-11	641	650	639	641	9,600	641
2022-07-08	645	662	643	645	20,200	645
2022-07-07	647	647	633	638	16,600	638
2022-07-06	617	629	617	628	6,900	628
2022-07-05	605	624	605	620	13,600	620
2022-07-04	623	624	608	609	5,800	609
2022-07-01	621	622	607	610	9,000	610
2022-06-30	617	627	610	620	12,500	620
2022-06-29	613	630	613	623	13,000	623
2022-06-28	617	626	616	622	10,100	622
2022-06-27	630	630	615	619	8,000	619
2022-06-24	621	628	615	621	9,100	621
2022-06-23	618	624	614	621	10,200	621
2022-06-22	623	635	614	618	12,000	618
2022-06-21	615	627	602	621	34,600	621
2022-06-20	612	614	590	605	26,500	605
2022-06-17	615	620	609	612	16,800	612
2022-06-16	627	633	616	622	11,000	622
2022-06-15	628	634	620	623	8,500	623
2022-06-14	619	633	617	633	20,800	633
2022-06-13	641	641	626	629	21,700	629
2022-06-10	666	666	645	646	10,600	646
2022-06-09	632	666	632	656	20,800	656
2022-06-08	632	638	628	632	14,500	632
2022-06-07	628	643	622	632	26,400	632
2022-06-06	625	634	625	628	17,300	628
2022-06-03	639	639	629	633	9,700	633
2022-06-02	639	639	628	637	17,800	637
2022-06-01	629	640	627	631	42,000	631
2022-05-31	645	646	631	634	23,600	634
2022-05-30	640	647	630	641	19,600	641
2022-05-27	633	633	625	625	15,400	625
2022-05-26	631	635	623	623	17,400	623
2022-05-25	638	640	628	628	9,500	628
2022-05-24	658	658	636	638	19,900	638
2022-05-23	638	660	637	655	16,700	655
2022-05-20	643	643	627	636	21,200	636
2022-05-19	640	642	622	633	26,600	633
2022-05-18	658	658	637	643	31,300	643
2022-05-17	647	660	636	652	47,900	652
2022-05-16	678	681	644	647	60,500	647
2022-05-13	652	697	652	678	75,300	678
2022-05-12	710	724	695	695	56,000	695
2022-05-11	725	734	705	717	43,500	717
2022-05-10	730	750	701	721	57,900	721
2022-05-09	826	826	726	743	173,000	743
2022-05-06	850	869	820	841	80,000	841
2022-05-02	835	873	821	861	112,300	861
2022-04-28	812	850	780	835	160,400	835
2022-04-27	761	825	747	811	128,300	811
2022-04-26	818	840	763	795	259,900	795
2022-04-25	693	759	692	754	110,300	754
2022-04-22	717	717	704	708	31,100	708
2022-04-21	712	735	712	730	58,500	730
2022-04-20	689	718	682	710	63,100	710
2022-04-19	692	698	684	689	16,200	689
2022-04-18	706	706	680	689	29,100	689
2022-04-15	724	724	702	710	31,500	710
2022-04-14	733	742	719	726	51,400	726
2022-04-13	719	729	705	729	73,200	729
2022-04-12	676	704	674	704	66,400	704
2022-04-11	721	721	691	696	60,800	696
2022-04-08	725	729	698	720	73,600	720
2022-04-07	715	722	680	710	114,700	710
2022-04-06	686	789	678	715	454,000	715
2022-04-05	675	693	669	691	57,100	691
2022-04-04	644	678	642	675	55,000	675
2022-04-01	655	660	635	651	49,700	651
2022-03-31	675	675	652	665	61,700	665
2022-03-30	655	673	652	665	112,900	665
2022-03-29	636	648	631	644	57,600	644
2022-03-28	645	646	628	632	42,900	632
2022-03-25	657	663	640	655	28,200	655
2022-03-24	648	657	637	655	32,600	655
2022-03-23	666	669	657	658	15,600	658
2022-03-22	670	673	651	661	36,500	661
2022-03-18	667	676	660	666	27,400	666
2022-03-17	656	666	651	662	40,900	662
2022-03-16	628	646	624	646	28,600	646
2022-03-15	619	627	610	626	20,400	626
2022-03-14	603	618	603	618	19,000	618
2022-03-11	611	611	590	603	26,300	603
2022-03-10	600	615	600	612	25,300	612
2022-03-09	597	610	587	587	45,600	587
2022-03-08	599	610	587	591	49,500	591
2022-03-07	610	612	590	600	71,700	600
2022-03-04	639	640	617	619	44,000	619
2022-03-03	651	662	635	635	37,900	635
2022-03-02	644	659	640	647	23,900	647
2022-03-01	644	666	644	664	57,200	664
2022-02-28	643	651	636	641	28,300	641
2022-02-25	613	643	610	643	46,600	643
2022-02-24	614	624	598	600	132,600	600
2022-02-22	645	659	610	629	146,700	629
2022-02-21	639	671	632	658	68,100	658
2022-02-18	625	658	625	649	90,100	649
2022-02-17	685	690	655	655	97,600	655
2022-02-16	688	700	671	685	91,600	685
2022-02-15	679	695	675	676	311,700	676
2022-02-14	845	853	821	824	72,700	824
2022-02-10	855	876	855	869	37,900	869
2022-02-09	829	855	824	842	16,500	842
2022-02-08	834	853	827	827	14,800	827
2022-02-07	858	859	833	834	22,600	834
2022-02-04	837	859	831	859	29,800	859
2022-02-03	833	841	822	826	26,600	826
2022-02-02	828	842	824	839	11,000	839
2022-02-01	838	862	816	828	52,600	828
2022-01-31	777	820	777	819	32,800	819
2022-01-28	793	802	774	786	44,800	786
2022-01-27	841	850	777	787	121,000	787
2022-01-26	820	850	820	836	51,400	836
2022-01-25	870	875	825	835	43,800	835
2022-01-24	841	876	835	868	49,400	868
2022-01-21	869	871	841	856	67,100	856
2022-01-20	863	892	851	890	50,200	890
2022-01-19	897	901	869	871	85,400	871
2022-01-18	903	925	897	908	36,300	908
2022-01-17	923	925	891	893	35,500	893
2022-01-14	909	920	898	920	51,000	920
2022-01-13	941	941	911	911	40,600	911
2022-01-12	925	949	922	939	61,500	939
2022-01-11	926	931	906	913	43,200	913
2022-01-07	935	950	910	926	63,800	926
2022-01-06	950	961	929	937	125,500	937
2022-01-05	1,011	1,018	970	974	129,700	974
2022-01-04	1,046	1,064	1,008	1,023	108,000	1,023

分割・併合履歴：なし