2376 (株)サイネックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 501 | 505 | 501 | 503 | 24,000 | 503 |
| 2003-12-29 | 493 | 500 | 493 | 500 | 31,000 | 500 |
| 2003-12-26 | 510 | 510 | 493 | 493 | 38,000 | 493 |
| 2003-12-25 | 500 | 511 | 500 | 510 | 30,000 | 510 |
| 2003-12-24 | 520 | 521 | 510 | 510 | 8,000 | 510 |
| 2003-12-22 | 520 | 526 | 520 | 526 | 7,000 | 526 |
| 2003-12-19 | 524 | 530 | 520 | 525 | 15,000 | 525 |
| 2003-12-18 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 2003-12-17 | 555 | 555 | 522 | 523 | 22,000 | 523 |
| 2003-12-16 | 540 | 555 | 540 | 550 | 7,000 | 550 |
| 2003-12-15 | 550 | 568 | 550 | 568 | 5,000 | 568 |
| 2003-12-12 | 572 | 572 | 565 | 565 | 4,000 | 565 |
| 2003-12-11 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 2003-12-10 | 550 | 560 | 550 | 560 | 9,000 | 560 |
| 2003-12-09 | 634 | 634 | 620 | 620 | 19,000 | 620 |
| 2003-12-08 | 601 | 630 | 600 | 620 | 21,000 | 620 |
| 2003-12-05 | 575 | 600 | 560 | 590 | 39,000 | 590 |
| 2003-12-04 | 539 | 539 | 525 | 525 | 7,000 | 525 |
| 2003-12-03 | 531 | 531 | 525 | 525 | 10,000 | 525 |
| 2003-12-02 | 535 | 543 | 531 | 543 | 9,000 | 543 |
| 2003-12-01 | 549 | 571 | 540 | 560 | 20,000 | 560 |
| 2003-11-28 | 530 | 530 | 520 | 520 | 22,000 | 520 |
| 2003-11-27 | 550 | 550 | 540 | 550 | 6,000 | 550 |
| 2003-11-26 | 569 | 569 | 550 | 550 | 6,000 | 550 |
| 2003-11-25 | 550 | 568 | 550 | 568 | 8,000 | 568 |
| 2003-11-21 | 560 | 580 | 550 | 580 | 10,000 | 580 |
| 2003-11-20 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2003-11-19 | 601 | 610 | 600 | 600 | 6,000 | 600 |
| 2003-11-18 | 572 | 591 | 565 | 591 | 16,000 | 591 |
| 2003-11-17 | 650 | 650 | 590 | 592 | 10,000 | 592 |
| 2003-11-14 | 680 | 680 | 668 | 668 | 27,000 | 668 |
| 2003-11-13 | 690 | 690 | 680 | 680 | 32,000 | 680 |
| 2003-11-12 | 700 | 718 | 697 | 700 | 19,000 | 700 |
| 2003-11-11 | 750 | 750 | 696 | 696 | 38,000 | 696 |
| 2003-11-10 | 760 | 770 | 745 | 754 | 131,000 | 754 |
| 2003-11-07 | 800 | 812 | 720 | 760 | 907,000 | 760 |
分割・併合履歴 ： なし
