2376 (株)サイネックス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 629 | 640 | 628 | 640 | 10,000 | 640 |
| 2004-12-29 | 586 | 625 | 586 | 621 | 14,600 | 621 |
| 2004-12-28 | 570 | 570 | 552 | 570 | 3,500 | 570 |
| 2004-12-27 | 560 | 570 | 546 | 570 | 9,800 | 570 |
| 2004-12-24 | 561 | 567 | 559 | 567 | 2,800 | 567 |
| 2004-12-22 | 559 | 578 | 541 | 578 | 14,200 | 578 |
| 2004-12-21 | 570 | 575 | 557 | 569 | 11,200 | 569 |
| 2004-12-20 | 595 | 595 | 577 | 577 | 3,000 | 577 |
| 2004-12-17 | 582 | 600 | 565 | 600 | 29,900 | 600 |
| 2004-12-16 | 580 | 600 | 570 | 600 | 7,300 | 600 |
| 2004-12-15 | 580 | 605 | 578 | 579 | 25,300 | 579 |
| 2004-12-14 | 570 | 578 | 551 | 578 | 7,200 | 578 |
| 2004-12-13 | 572 | 572 | 550 | 569 | 18,600 | 569 |
| 2004-12-10 | 586 | 586 | 550 | 573 | 27,200 | 573 |
| 2004-12-09 | 610 | 611 | 590 | 590 | 12,900 | 590 |
| 2004-12-08 | 605 | 610 | 589 | 610 | 19,500 | 610 |
| 2004-12-07 | 640 | 640 | 590 | 604 | 21,400 | 604 |
| 2004-12-06 | 680 | 680 | 630 | 650 | 10,000 | 650 |
| 2004-12-03 | 696 | 696 | 652 | 670 | 4,600 | 670 |
| 2004-12-02 | 692 | 699 | 672 | 699 | 1,800 | 699 |
| 2004-12-01 | 710 | 710 | 682 | 702 | 9,200 | 702 |
| 2004-11-30 | 721 | 721 | 701 | 720 | 3,900 | 720 |
| 2004-11-29 | 730 | 730 | 720 | 720 | 1,400 | 720 |
| 2004-11-26 | 752 | 752 | 740 | 740 | 4,800 | 740 |
| 2004-11-25 | 750 | 760 | 733 | 751 | 9,000 | 751 |
| 2004-11-24 | 740 | 750 | 732 | 745 | 11,700 | 745 |
| 2004-11-22 | 740 | 740 | 730 | 740 | 2,800 | 740 |
| 2004-11-19 | 750 | 750 | 737 | 748 | 1,700 | 748 |
| 2004-11-18 | 755 | 760 | 753 | 753 | 800 | 753 |
| 2004-11-17 | 745 | 755 | 736 | 753 | 2,000 | 753 |
| 2004-11-16 | 745 | 755 | 745 | 755 | 9,000 | 755 |
| 2004-11-15 | 749 | 750 | 745 | 745 | 1,500 | 745 |
| 2004-11-12 | 745 | 750 | 745 | 749 | 1,600 | 749 |
| 2004-11-11 | 742 | 745 | 715 | 745 | 2,700 | 745 |
| 2004-11-10 | 770 | 770 | 740 | 745 | 4,200 | 745 |
| 2004-11-09 | 770 | 770 | 745 | 745 | 9,200 | 745 |
| 2004-11-08 | 781 | 781 | 760 | 770 | 2,000 | 770 |
| 2004-11-05 | 790 | 790 | 750 | 770 | 4,200 | 770 |
| 2004-11-04 | 750 | 755 | 740 | 740 | 6,400 | 740 |
| 2004-11-02 | 740 | 780 | 740 | 750 | 4,500 | 750 |
| 2004-11-01 | 750 | 760 | 741 | 741 | 3,400 | 741 |
| 2004-10-29 | 790 | 790 | 750 | 750 | 700 | 750 |
| 2004-10-28 | 785 | 790 | 761 | 790 | 1,900 | 790 |
| 2004-10-27 | 785 | 818 | 785 | 785 | 3,900 | 785 |
| 2004-10-26 | 780 | 784 | 780 | 784 | 3,100 | 784 |
| 2004-10-25 | 800 | 800 | 760 | 770 | 2,500 | 770 |
| 2004-10-22 | 750 | 770 | 750 | 770 | 700 | 770 |
| 2004-10-21 | 755 | 755 | 745 | 750 | 10,800 | 750 |
| 2004-10-20 | 770 | 770 | 760 | 760 | 3,600 | 760 |
| 2004-10-19 | 790 | 790 | 770 | 770 | 1,600 | 770 |
| 2004-10-18 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2004-10-15 | 808 | 810 | 808 | 810 | 600 | 810 |
| 2004-10-14 | 790 | 810 | 790 | 810 | 400 | 810 |
| 2004-10-13 | 800 | 810 | 782 | 810 | 800 | 810 |
| 2004-10-12 | 852 | 852 | 818 | 830 | 2,100 | 830 |
| 2004-10-08 | 845 | 850 | 820 | 840 | 5,200 | 840 |
| 2004-10-07 | 860 | 863 | 850 | 850 | 4,300 | 850 |
| 2004-10-06 | 831 | 858 | 831 | 850 | 7,800 | 850 |
| 2004-10-05 | 825 | 830 | 805 | 830 | 11,400 | 830 |
| 2004-10-04 | 786 | 810 | 786 | 805 | 11,700 | 805 |
| 2004-10-01 | 815 | 815 | 775 | 776 | 1,500 | 776 |
| 2004-09-30 | 769 | 805 | 769 | 805 | 7,000 | 805 |
| 2004-09-29 | 766 | 776 | 746 | 770 | 4,300 | 770 |
| 2004-09-28 | 810 | 810 | 765 | 766 | 5,600 | 766 |
| 2004-09-27 | 810 | 826 | 800 | 810 | 3,400 | 810 |
| 2004-09-24 | 776 | 780 | 741 | 780 | 3,800 | 780 |
| 2004-09-22 | 813 | 813 | 776 | 777 | 7,000 | 777 |
| 2004-09-21 | 816 | 819 | 814 | 814 | 2,500 | 814 |
| 2004-09-17 | 845 | 845 | 815 | 815 | 4,900 | 815 |
| 2004-09-16 | 850 | 868 | 845 | 850 | 18,200 | 850 |
| 2004-09-15 | 930 | 930 | 851 | 880 | 22,000 | 880 |
| 2004-09-14 | 931 | 931 | 930 | 930 | 400 | 930 |
| 2004-09-13 | 965 | 965 | 958 | 959 | 1,700 | 959 |
| 2004-09-10 | 980 | 980 | 930 | 930 | 1,500 | 930 |
| 2004-09-09 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2004-09-08 | 986 | 986 | 980 | 980 | 2,400 | 980 |
| 2004-09-07 | 1,000 | 1,000 | 981 | 986 | 4,600 | 986 |
| 2004-09-06 | 1,020 | 1,020 | 1,000 | 1,000 | 6,500 | 1,000 |
| 2004-09-03 | 1,000 | 1,000 | 990 | 990 | 9,300 | 990 |
| 2004-09-02 | 1,000 | 1,020 | 990 | 1,000 | 9,100 | 1,000 |
| 2004-09-01 | 970 | 1,005 | 970 | 1,000 | 28,700 | 1,000 |
| 2004-08-31 | 965 | 980 | 950 | 980 | 6,700 | 980 |
| 2004-08-30 | 975 | 990 | 970 | 975 | 3,100 | 975 |
| 2004-08-27 | 995 | 1,000 | 970 | 970 | 10,800 | 970 |
| 2004-08-26 | 1,000 | 1,030 | 1,000 | 1,000 | 3,800 | 1,000 |
| 2004-08-25 | 1,070 | 1,070 | 1,067 | 1,067 | 1,300 | 1,067 |
| 2004-08-24 | 1,000 | 1,030 | 1,000 | 1,030 | 300 | 1,030 |
| 2004-08-23 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2004-08-20 | 1,040 | 1,050 | 1,000 | 1,050 | 9,000 | 1,050 |
| 2004-08-19 | 1,000 | 1,010 | 980 | 980 | 12,100 | 980 |
| 2004-08-18 | 1,100 | 1,100 | 1,000 | 1,010 | 17,200 | 1,010 |
| 2004-08-17 | 1,010 | 1,100 | 1,000 | 1,100 | 10,300 | 1,100 |
| 2004-08-16 | 1,000 | 1,020 | 1,000 | 1,000 | 4,600 | 1,000 |
| 2004-08-12 | 1,100 | 1,150 | 1,100 | 1,140 | 3,100 | 1,140 |
| 2004-08-11 | 1,100 | 1,160 | 1,100 | 1,150 | 900 | 1,150 |
| 2004-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,200 | 1,100 |
| 2004-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2004-08-06 | 1,160 | 1,160 | 1,100 | 1,100 | 11,500 | 1,100 |
| 2004-08-05 | 1,100 | 1,120 | 1,060 | 1,120 | 6,300 | 1,120 |
| 2004-08-04 | 1,098 | 1,098 | 970 | 1,060 | 4,000 | 1,060 |
| 2004-08-03 | 1,100 | 1,100 | 1,000 | 1,100 | 6,900 | 1,100 |
| 2004-08-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,500 | 1,120 |
| 2004-07-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2004-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2004-07-27 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 1,070 |
| 2004-07-26 | 1,180 | 1,180 | 1,150 | 1,150 | 3,200 | 1,150 |
| 2004-07-23 | 1,110 | 1,110 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2004-07-22 | 1,160 | 1,160 | 1,130 | 1,130 | 1,600 | 1,130 |
| 2004-07-21 | 1,180 | 1,180 | 1,160 | 1,160 | 500 | 1,160 |
| 2004-07-20 | 1,190 | 1,200 | 1,190 | 1,200 | 3,200 | 1,200 |
| 2004-07-16 | 1,190 | 1,200 | 1,190 | 1,190 | 1,500 | 1,190 |
| 2004-07-15 | 1,240 | 1,240 | 1,140 | 1,200 | 5,200 | 1,200 |
| 2004-07-14 | 1,290 | 1,300 | 1,240 | 1,250 | 13,000 | 1,250 |
| 2004-07-13 | 1,200 | 1,290 | 1,200 | 1,290 | 26,800 | 1,290 |
| 2004-07-12 | 1,046 | 1,170 | 1,046 | 1,160 | 15,900 | 1,160 |
| 2004-07-09 | 1,015 | 1,035 | 1,015 | 1,027 | 10,400 | 1,027 |
| 2004-07-08 | 1,055 | 1,055 | 995 | 1,000 | 4,600 | 1,000 |
| 2004-07-07 | 1,079 | 1,100 | 1,060 | 1,060 | 11,000 | 1,060 |
| 2004-07-06 | 1,199 | 1,199 | 1,100 | 1,100 | 7,200 | 1,100 |
| 2004-07-05 | 1,254 | 1,270 | 1,200 | 1,239 | 15,100 | 1,239 |
| 2004-07-02 | 1,210 | 1,214 | 1,120 | 1,214 | 5,600 | 1,214 |
| 2004-07-01 | 1,200 | 1,245 | 1,200 | 1,210 | 13,000 | 1,210 |
| 2004-06-30 | 1,247 | 1,248 | 1,247 | 1,248 | 3,000 | 1,248 |
| 2004-06-29 | 1,259 | 1,259 | 1,248 | 1,248 | 3,000 | 1,248 |
| 2004-06-28 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 1,279 |
| 2004-06-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2004-06-24 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 1,280 |
| 2004-06-23 | 1,300 | 1,340 | 1,300 | 1,300 | 10,000 | 1,300 |
| 2004-06-22 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2004-06-21 | 1,300 | 1,340 | 1,290 | 1,329 | 10,000 | 1,329 |
| 2004-06-18 | 1,250 | 1,270 | 1,220 | 1,270 | 20,000 | 1,270 |
| 2004-06-17 | 1,180 | 1,210 | 1,180 | 1,210 | 5,000 | 1,210 |
| 2004-06-16 | 1,150 | 1,180 | 1,110 | 1,180 | 16,000 | 1,180 |
| 2004-06-15 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2004-06-14 | 1,240 | 1,240 | 1,210 | 1,220 | 6,000 | 1,220 |
| 2004-06-11 | 1,220 | 1,300 | 1,210 | 1,290 | 20,000 | 1,290 |
| 2004-06-10 | 1,180 | 1,220 | 1,160 | 1,220 | 14,000 | 1,220 |
| 2004-06-09 | 1,150 | 1,190 | 1,150 | 1,190 | 8,000 | 1,190 |
| 2004-06-08 | 1,190 | 1,200 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2004-06-07 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2004-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2004-06-03 | 1,280 | 1,300 | 1,210 | 1,210 | 9,000 | 1,210 |
| 2004-06-02 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2004-06-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-05-28 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2004-05-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2004-05-25 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2004-05-24 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 | 1,400 |
| 2004-05-21 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2004-05-20 | 1,520 | 1,520 | 1,470 | 1,515 | 6,000 | 1,515 |
| 2004-05-19 | 1,500 | 1,550 | 1,450 | 1,520 | 12,000 | 1,520 |
| 2004-05-18 | 1,500 | 1,540 | 1,500 | 1,540 | 3,000 | 1,540 |
| 2004-05-17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2004-05-14 | 1,560 | 1,600 | 1,555 | 1,600 | 4,000 | 1,600 |
| 2004-05-13 | 1,580 | 1,590 | 1,520 | 1,570 | 13,000 | 1,570 |
| 2004-05-12 | 1,520 | 1,600 | 1,520 | 1,580 | 17,000 | 1,580 |
| 2004-05-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-05-10 | 1,590 | 1,620 | 1,590 | 1,600 | 14,000 | 1,600 |
| 2004-05-07 | 1,530 | 1,620 | 1,530 | 1,620 | 6,000 | 1,620 |
| 2004-05-06 | 1,680 | 1,680 | 1,580 | 1,620 | 15,000 | 1,620 |
| 2004-04-30 | 1,687 | 1,687 | 1,675 | 1,680 | 24,000 | 1,680 |
| 2004-04-28 | 1,689 | 1,689 | 1,689 | 1,689 | 2,000 | 1,689 |
| 2004-04-27 | 1,670 | 1,690 | 1,640 | 1,689 | 18,000 | 1,689 |
| 2004-04-26 | 1,700 | 1,730 | 1,618 | 1,690 | 16,000 | 1,690 |
| 2004-04-23 | 1,710 | 1,710 | 1,650 | 1,700 | 40,000 | 1,700 |
| 2004-04-22 | 1,650 | 1,700 | 1,650 | 1,692 | 50,000 | 1,692 |
| 2004-04-21 | 1,610 | 1,690 | 1,610 | 1,650 | 22,000 | 1,650 |
| 2004-04-20 | 1,550 | 1,620 | 1,550 | 1,600 | 24,000 | 1,600 |
| 2004-04-19 | 1,701 | 1,701 | 1,580 | 1,580 | 22,000 | 1,580 |
| 2004-04-16 | 1,500 | 1,620 | 1,460 | 1,620 | 29,000 | 1,620 |
| 2004-04-15 | 1,500 | 1,550 | 1,410 | 1,450 | 91,000 | 1,450 |
| 2004-04-14 | 1,331 | 1,480 | 1,310 | 1,480 | 68,000 | 1,480 |
| 2004-04-13 | 1,249 | 1,280 | 1,230 | 1,280 | 18,000 | 1,280 |
| 2004-04-12 | 1,200 | 1,260 | 1,200 | 1,250 | 46,000 | 1,250 |
| 2004-04-09 | 1,120 | 1,220 | 1,120 | 1,200 | 38,000 | 1,200 |
| 2004-04-08 | 1,150 | 1,155 | 1,150 | 1,155 | 3,000 | 1,155 |
| 2004-04-07 | 1,110 | 1,150 | 1,110 | 1,150 | 8,000 | 1,150 |
| 2004-04-06 | 1,150 | 1,160 | 1,100 | 1,150 | 35,000 | 1,150 |
| 2004-04-05 | 1,188 | 1,188 | 1,081 | 1,150 | 25,000 | 1,150 |
| 2004-04-02 | 1,200 | 1,200 | 1,149 | 1,189 | 28,000 | 1,189 |
| 2004-04-01 | 1,080 | 1,190 | 1,080 | 1,170 | 39,000 | 1,170 |
| 2004-03-31 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 1,080 |
| 2004-03-30 | 1,100 | 1,100 | 1,065 | 1,065 | 8,000 | 1,065 |
| 2004-03-29 | 1,065 | 1,100 | 1,065 | 1,100 | 17,000 | 1,100 |
| 2004-03-26 | 1,090 | 1,100 | 1,060 | 1,100 | 5,000 | 1,100 |
| 2004-03-25 | 1,099 | 1,110 | 1,060 | 1,080 | 19,000 | 1,080 |
| 2004-03-24 | 1,110 | 1,140 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2004-03-23 | 1,090 | 1,110 | 1,080 | 1,110 | 13,000 | 1,110 |
| 2004-03-22 | 1,110 | 1,130 | 1,090 | 1,130 | 52,000 | 1,130 |
| 2004-03-19 | 1,089 | 1,160 | 1,089 | 1,150 | 45,000 | 1,150 |
| 2004-03-18 | 1,140 | 1,140 | 1,100 | 1,100 | 40,000 | 1,100 |
| 2004-03-17 | 1,145 | 1,190 | 1,140 | 1,150 | 71,000 | 1,150 |
| 2004-03-16 | 1,070 | 1,150 | 1,060 | 1,145 | 54,000 | 1,145 |
| 2004-03-15 | 1,150 | 1,150 | 1,060 | 1,120 | 87,000 | 1,120 |
| 2004-03-12 | 949 | 1,050 | 940 | 1,050 | 124,000 | 1,050 |
| 2004-03-11 | 885 | 970 | 885 | 950 | 76,000 | 950 |
| 2004-03-10 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2004-03-08 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 2004-03-05 | 899 | 900 | 899 | 900 | 18,000 | 900 |
| 2004-03-04 | 870 | 871 | 870 | 871 | 2,000 | 871 |
| 2004-03-03 | 890 | 895 | 885 | 885 | 10,000 | 885 |
| 2004-03-01 | 930 | 930 | 900 | 900 | 4,000 | 900 |
| 2004-02-27 | 891 | 920 | 891 | 920 | 9,000 | 920 |
| 2004-02-26 | 879 | 880 | 830 | 880 | 21,000 | 880 |
| 2004-02-25 | 920 | 920 | 880 | 880 | 5,000 | 880 |
| 2004-02-23 | 890 | 910 | 890 | 910 | 9,000 | 910 |
| 2004-02-20 | 969 | 969 | 900 | 920 | 35,000 | 920 |
| 2004-02-19 | 940 | 975 | 930 | 970 | 21,000 | 970 |
| 2004-02-18 | 979 | 985 | 950 | 960 | 18,000 | 960 |
| 2004-02-17 | 1,021 | 1,030 | 950 | 980 | 43,000 | 980 |
| 2004-02-16 | 970 | 1,030 | 970 | 1,020 | 68,000 | 1,020 |
| 2004-02-13 | 960 | 999 | 949 | 980 | 37,000 | 980 |
| 2004-02-12 | 943 | 980 | 940 | 975 | 49,000 | 975 |
| 2004-02-10 | 985 | 1,020 | 940 | 945 | 135,000 | 945 |
| 2004-02-09 | 915 | 965 | 900 | 965 | 88,000 | 965 |
| 2004-02-06 | 856 | 910 | 850 | 885 | 108,000 | 885 |
| 2004-02-05 | 820 | 850 | 820 | 849 | 51,000 | 849 |
| 2004-02-04 | 815 | 830 | 805 | 829 | 65,000 | 829 |
| 2004-02-03 | 773 | 800 | 770 | 800 | 18,000 | 800 |
| 2004-02-02 | 792 | 800 | 765 | 773 | 23,000 | 773 |
| 2004-01-30 | 860 | 860 | 810 | 820 | 60,000 | 820 |
| 2004-01-29 | 780 | 850 | 780 | 830 | 123,000 | 830 |
| 2004-01-28 | 752 | 780 | 752 | 773 | 68,000 | 773 |
| 2004-01-27 | 810 | 840 | 790 | 790 | 183,000 | 790 |
| 2004-01-26 | 751 | 812 | 745 | 790 | 143,000 | 790 |
| 2004-01-23 | 650 | 745 | 649 | 745 | 138,000 | 745 |
| 2004-01-22 | 630 | 645 | 630 | 645 | 40,000 | 645 |
| 2004-01-21 | 620 | 625 | 610 | 618 | 25,000 | 618 |
| 2004-01-20 | 641 | 641 | 600 | 601 | 28,000 | 601 |
| 2004-01-19 | 620 | 630 | 619 | 625 | 47,000 | 625 |
| 2004-01-16 | 599 | 600 | 589 | 590 | 40,000 | 590 |
| 2004-01-15 | 560 | 590 | 560 | 580 | 44,000 | 580 |
| 2004-01-14 | 570 | 570 | 550 | 560 | 13,000 | 560 |
| 2004-01-13 | 570 | 570 | 540 | 560 | 21,000 | 560 |
| 2004-01-09 | 559 | 587 | 559 | 560 | 59,000 | 560 |
| 2004-01-08 | 523 | 550 | 523 | 541 | 38,000 | 541 |
| 2004-01-07 | 507 | 513 | 495 | 513 | 24,000 | 513 |
| 2004-01-06 | 525 | 525 | 515 | 516 | 30,000 | 516 |
| 2004-01-05 | 523 | 533 | 517 | 517 | 34,000 | 517 |
分割・併合履歴 ： なし
