2376 (株)サイネックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 840 | 844 | 830 | 840 | 4,100 | 840 |
| 2005-12-29 | 850 | 850 | 826 | 840 | 11,900 | 840 |
| 2005-12-28 | 846 | 850 | 827 | 830 | 21,200 | 830 |
| 2005-12-27 | 850 | 850 | 840 | 848 | 5,600 | 848 |
| 2005-12-26 | 853 | 855 | 830 | 845 | 12,600 | 845 |
| 2005-12-22 | 835 | 849 | 830 | 830 | 9,900 | 830 |
| 2005-12-21 | 850 | 869 | 827 | 840 | 6,700 | 840 |
| 2005-12-20 | 825 | 851 | 825 | 825 | 23,900 | 825 |
| 2005-12-19 | 833 | 838 | 802 | 820 | 17,800 | 820 |
| 2005-12-16 | 850 | 850 | 831 | 833 | 15,200 | 833 |
| 2005-12-15 | 848 | 850 | 841 | 850 | 5,300 | 850 |
| 2005-12-14 | 851 | 856 | 826 | 850 | 8,600 | 850 |
| 2005-12-13 | 866 | 873 | 865 | 870 | 20,800 | 870 |
| 2005-12-12 | 865 | 865 | 840 | 865 | 20,700 | 865 |
| 2005-12-09 | 859 | 870 | 859 | 865 | 6,400 | 865 |
| 2005-12-08 | 852 | 858 | 846 | 858 | 14,100 | 858 |
| 2005-12-07 | 845 | 853 | 845 | 850 | 10,400 | 850 |
| 2005-12-06 | 825 | 841 | 825 | 838 | 10,100 | 838 |
| 2005-12-05 | 820 | 823 | 815 | 823 | 7,300 | 823 |
| 2005-12-02 | 815 | 818 | 807 | 810 | 28,500 | 810 |
| 2005-12-01 | 806 | 815 | 804 | 815 | 16,200 | 815 |
| 2005-11-30 | 804 | 806 | 800 | 806 | 11,900 | 806 |
| 2005-11-29 | 785 | 805 | 779 | 795 | 21,600 | 795 |
| 2005-11-28 | 797 | 800 | 781 | 781 | 14,100 | 781 |
| 2005-11-25 | 789 | 797 | 760 | 785 | 6,400 | 785 |
| 2005-11-24 | 779 | 779 | 760 | 761 | 2,900 | 761 |
| 2005-11-22 | 765 | 779 | 760 | 779 | 20,000 | 779 |
| 2005-11-21 | 796 | 796 | 775 | 775 | 20,700 | 775 |
| 2005-11-18 | 790 | 800 | 789 | 796 | 10,800 | 796 |
| 2005-11-17 | 796 | 808 | 785 | 790 | 14,100 | 790 |
| 2005-11-16 | 810 | 810 | 790 | 790 | 10,000 | 790 |
| 2005-11-15 | 820 | 820 | 805 | 815 | 5,600 | 815 |
| 2005-11-14 | 822 | 822 | 820 | 820 | 2,900 | 820 |
| 2005-11-11 | 820 | 825 | 805 | 824 | 4,800 | 824 |
| 2005-11-10 | 830 | 830 | 820 | 827 | 2,800 | 827 |
| 2005-11-09 | 830 | 830 | 825 | 829 | 4,500 | 829 |
| 2005-11-08 | 820 | 831 | 810 | 830 | 13,600 | 830 |
| 2005-11-07 | 810 | 810 | 785 | 810 | 26,400 | 810 |
| 2005-11-04 | 825 | 830 | 815 | 815 | 34,300 | 815 |
| 2005-11-02 | 828 | 830 | 816 | 830 | 45,600 | 830 |
| 2005-11-01 | 815 | 830 | 815 | 830 | 23,200 | 830 |
| 2005-10-31 | 880 | 880 | 835 | 835 | 9,900 | 835 |
| 2005-10-28 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-10-27 | 871 | 885 | 871 | 880 | 3,800 | 880 |
| 2005-10-26 | 870 | 888 | 865 | 880 | 8,400 | 880 |
| 2005-10-25 | 890 | 890 | 885 | 890 | 3,400 | 890 |
| 2005-10-24 | 898 | 898 | 881 | 885 | 3,900 | 885 |
| 2005-10-21 | 900 | 900 | 890 | 898 | 2,700 | 898 |
| 2005-10-20 | 890 | 902 | 890 | 902 | 12,300 | 902 |
| 2005-10-19 | 905 | 905 | 900 | 900 | 4,300 | 900 |
| 2005-10-18 | 920 | 920 | 903 | 903 | 2,700 | 903 |
| 2005-10-17 | 920 | 920 | 900 | 900 | 5,500 | 900 |
| 2005-10-14 | 890 | 900 | 890 | 892 | 2,400 | 892 |
| 2005-10-13 | 930 | 930 | 890 | 890 | 5,800 | 890 |
| 2005-10-12 | 900 | 930 | 900 | 920 | 7,400 | 920 |
| 2005-10-11 | 890 | 941 | 890 | 940 | 11,400 | 940 |
| 2005-10-07 | 898 | 898 | 880 | 880 | 4,300 | 880 |
| 2005-10-06 | 890 | 900 | 890 | 890 | 7,000 | 890 |
| 2005-10-05 | 898 | 907 | 880 | 880 | 12,300 | 880 |
| 2005-10-04 | 880 | 880 | 875 | 875 | 3,700 | 875 |
| 2005-10-03 | 898 | 898 | 878 | 878 | 3,300 | 878 |
| 2005-09-30 | 860 | 890 | 830 | 880 | 7,600 | 880 |
| 2005-09-29 | 890 | 890 | 865 | 865 | 7,700 | 865 |
| 2005-09-28 | 890 | 890 | 887 | 890 | 5,500 | 890 |
| 2005-09-27 | 890 | 898 | 888 | 890 | 6,900 | 890 |
| 2005-09-26 | 900 | 900 | 886 | 890 | 17,900 | 890 |
| 2005-09-22 | 899 | 899 | 885 | 885 | 5,400 | 885 |
| 2005-09-21 | 890 | 895 | 880 | 882 | 8,900 | 882 |
| 2005-09-20 | 869 | 895 | 869 | 880 | 21,200 | 880 |
| 2005-09-16 | 865 | 871 | 855 | 855 | 1,000 | 855 |
| 2005-09-15 | 860 | 860 | 853 | 855 | 4,700 | 855 |
| 2005-09-14 | 860 | 860 | 848 | 860 | 11,800 | 860 |
| 2005-09-13 | 870 | 870 | 860 | 860 | 3,300 | 860 |
| 2005-09-12 | 869 | 871 | 861 | 870 | 1,400 | 870 |
| 2005-09-09 | 860 | 861 | 860 | 860 | 2,600 | 860 |
| 2005-09-08 | 856 | 869 | 856 | 860 | 2,700 | 860 |
| 2005-09-07 | 856 | 856 | 856 | 856 | 200 | 856 |
| 2005-09-06 | 870 | 870 | 850 | 857 | 1,900 | 857 |
| 2005-09-05 | 850 | 855 | 849 | 855 | 5,400 | 855 |
| 2005-09-02 | 860 | 860 | 840 | 843 | 5,500 | 843 |
| 2005-09-01 | 840 | 850 | 840 | 840 | 3,400 | 840 |
| 2005-08-31 | 845 | 850 | 840 | 840 | 1,700 | 840 |
| 2005-08-30 | 825 | 845 | 825 | 845 | 2,300 | 845 |
| 2005-08-29 | 840 | 860 | 840 | 840 | 5,500 | 840 |
| 2005-08-26 | 840 | 845 | 835 | 845 | 3,700 | 845 |
| 2005-08-25 | 856 | 860 | 830 | 830 | 7,900 | 830 |
| 2005-08-24 | 851 | 856 | 845 | 856 | 4,200 | 856 |
| 2005-08-23 | 861 | 861 | 851 | 857 | 5,700 | 857 |
| 2005-08-22 | 865 | 870 | 861 | 870 | 2,200 | 870 |
| 2005-08-19 | 860 | 871 | 860 | 860 | 6,800 | 860 |
| 2005-08-18 | 860 | 865 | 860 | 860 | 6,800 | 860 |
| 2005-08-17 | 855 | 868 | 855 | 860 | 9,300 | 860 |
| 2005-08-16 | 827 | 879 | 827 | 871 | 16,300 | 871 |
| 2005-08-15 | 812 | 823 | 810 | 823 | 4,100 | 823 |
| 2005-08-12 | 823 | 823 | 810 | 810 | 3,900 | 810 |
| 2005-08-11 | 830 | 830 | 823 | 823 | 3,400 | 823 |
| 2005-08-10 | 835 | 845 | 831 | 840 | 5,400 | 840 |
| 2005-08-09 | 825 | 827 | 823 | 825 | 1,900 | 825 |
| 2005-08-08 | 820 | 820 | 815 | 820 | 5,500 | 820 |
| 2005-08-05 | 860 | 860 | 818 | 820 | 15,300 | 820 |
| 2005-08-04 | 811 | 844 | 811 | 844 | 18,900 | 844 |
| 2005-08-03 | 820 | 820 | 810 | 810 | 3,900 | 810 |
| 2005-08-02 | 821 | 821 | 816 | 820 | 1,000 | 820 |
| 2005-08-01 | 810 | 830 | 810 | 820 | 3,300 | 820 |
| 2005-07-29 | 810 | 819 | 810 | 819 | 2,500 | 819 |
| 2005-07-28 | 810 | 811 | 810 | 810 | 3,200 | 810 |
| 2005-07-27 | 808 | 819 | 805 | 808 | 2,800 | 808 |
| 2005-07-26 | 800 | 810 | 795 | 800 | 7,800 | 800 |
| 2005-07-25 | 820 | 820 | 810 | 810 | 3,500 | 810 |
| 2005-07-22 | 820 | 820 | 817 | 820 | 5,500 | 820 |
| 2005-07-21 | 821 | 834 | 821 | 822 | 1,700 | 822 |
| 2005-07-20 | 820 | 826 | 820 | 821 | 2,000 | 821 |
| 2005-07-19 | 829 | 830 | 820 | 820 | 4,100 | 820 |
| 2005-07-15 | 832 | 840 | 825 | 840 | 6,200 | 840 |
| 2005-07-14 | 827 | 834 | 827 | 834 | 1,700 | 834 |
| 2005-07-13 | 844 | 844 | 825 | 840 | 4,600 | 840 |
| 2005-07-12 | 849 | 849 | 825 | 844 | 8,000 | 844 |
| 2005-07-11 | 848 | 848 | 826 | 838 | 4,000 | 838 |
| 2005-07-08 | 829 | 840 | 829 | 831 | 1,300 | 831 |
| 2005-07-07 | 840 | 850 | 831 | 850 | 2,800 | 850 |
| 2005-07-06 | 855 | 857 | 850 | 850 | 3,500 | 850 |
| 2005-07-05 | 855 | 860 | 833 | 855 | 10,900 | 855 |
| 2005-07-04 | 811 | 830 | 811 | 830 | 9,200 | 830 |
| 2005-07-01 | 841 | 841 | 824 | 827 | 7,400 | 827 |
| 2005-06-30 | 842 | 854 | 841 | 841 | 3,600 | 841 |
| 2005-06-29 | 855 | 865 | 850 | 850 | 9,700 | 850 |
| 2005-06-28 | 880 | 880 | 856 | 870 | 15,900 | 870 |
| 2005-06-27 | 865 | 880 | 855 | 857 | 12,300 | 857 |
| 2005-06-24 | 865 | 880 | 860 | 880 | 12,200 | 880 |
| 2005-06-23 | 858 | 874 | 852 | 874 | 5,700 | 874 |
| 2005-06-22 | 885 | 887 | 848 | 848 | 15,400 | 848 |
| 2005-06-21 | 820 | 870 | 818 | 845 | 34,200 | 845 |
| 2005-06-20 | 800 | 820 | 800 | 814 | 14,900 | 814 |
| 2005-06-17 | 750 | 790 | 750 | 781 | 9,200 | 781 |
| 2005-06-16 | 740 | 759 | 740 | 750 | 25,800 | 750 |
| 2005-06-15 | 734 | 738 | 728 | 735 | 11,000 | 735 |
| 2005-06-14 | 724 | 732 | 717 | 723 | 18,300 | 723 |
| 2005-06-13 | 720 | 727 | 707 | 707 | 13,400 | 707 |
| 2005-06-10 | 730 | 730 | 711 | 717 | 3,500 | 717 |
| 2005-06-09 | 731 | 731 | 705 | 707 | 14,700 | 707 |
| 2005-06-08 | 731 | 744 | 730 | 730 | 6,600 | 730 |
| 2005-06-07 | 724 | 728 | 724 | 727 | 8,300 | 727 |
| 2005-06-06 | 725 | 725 | 720 | 723 | 7,000 | 723 |
| 2005-06-03 | 728 | 728 | 716 | 720 | 6,800 | 720 |
| 2005-06-02 | 731 | 745 | 721 | 721 | 6,500 | 721 |
| 2005-06-01 | 740 | 749 | 730 | 730 | 6,800 | 730 |
| 2005-05-31 | 702 | 745 | 701 | 720 | 6,300 | 720 |
| 2005-05-30 | 700 | 722 | 700 | 711 | 6,900 | 711 |
| 2005-05-27 | 710 | 710 | 700 | 701 | 19,500 | 701 |
| 2005-05-26 | 742 | 745 | 719 | 719 | 15,800 | 719 |
| 2005-05-25 | 800 | 800 | 737 | 760 | 20,600 | 760 |
| 2005-05-24 | 781 | 818 | 736 | 754 | 57,600 | 754 |
| 2005-05-23 | 799 | 799 | 799 | 799 | 4,400 | 799 |
| 2005-05-20 | 899 | 899 | 899 | 899 | 5,300 | 899 |
| 2005-05-19 | 910 | 1,000 | 910 | 999 | 7,900 | 999 |
| 2005-05-18 | 870 | 905 | 840 | 900 | 12,900 | 900 |
| 2005-05-17 | 945 | 960 | 900 | 910 | 11,700 | 910 |
| 2005-05-16 | 960 | 960 | 910 | 945 | 16,200 | 945 |
| 2005-05-13 | 990 | 994 | 970 | 993 | 7,400 | 993 |
| 2005-05-12 | 1,020 | 1,020 | 991 | 996 | 14,400 | 996 |
| 2005-05-11 | 1,009 | 1,033 | 991 | 1,025 | 9,800 | 1,025 |
| 2005-05-10 | 1,050 | 1,090 | 1,000 | 1,020 | 32,300 | 1,020 |
| 2005-05-09 | 1,180 | 1,180 | 997 | 1,005 | 97,400 | 1,005 |
| 2005-05-06 | 1,000 | 1,070 | 1,000 | 1,070 | 67,700 | 1,070 |
| 2005-05-02 | 950 | 978 | 899 | 970 | 37,500 | 970 |
| 2005-04-28 | 938 | 939 | 890 | 930 | 73,200 | 930 |
| 2005-04-27 | 830 | 939 | 825 | 939 | 70,700 | 939 |
| 2005-04-26 | 830 | 840 | 830 | 839 | 9,200 | 839 |
| 2005-04-25 | 834 | 839 | 818 | 839 | 6,700 | 839 |
| 2005-04-22 | 800 | 819 | 795 | 819 | 4,000 | 819 |
| 2005-04-21 | 815 | 820 | 780 | 795 | 4,500 | 795 |
| 2005-04-20 | 831 | 832 | 815 | 815 | 6,800 | 815 |
| 2005-04-19 | 800 | 820 | 797 | 820 | 7,200 | 820 |
| 2005-04-18 | 813 | 819 | 795 | 819 | 8,000 | 819 |
| 2005-04-15 | 820 | 847 | 809 | 847 | 23,800 | 847 |
| 2005-04-14 | 819 | 820 | 811 | 819 | 4,700 | 819 |
| 2005-04-13 | 824 | 824 | 806 | 823 | 1,500 | 823 |
| 2005-04-12 | 826 | 826 | 800 | 805 | 12,300 | 805 |
| 2005-04-11 | 821 | 822 | 820 | 820 | 6,100 | 820 |
| 2005-04-08 | 826 | 838 | 820 | 820 | 6,000 | 820 |
| 2005-04-07 | 840 | 840 | 825 | 829 | 6,400 | 829 |
| 2005-04-06 | 855 | 855 | 830 | 841 | 9,300 | 841 |
| 2005-04-05 | 825 | 845 | 820 | 845 | 25,300 | 845 |
| 2005-04-04 | 800 | 810 | 795 | 805 | 10,000 | 805 |
| 2005-04-01 | 798 | 809 | 790 | 801 | 7,100 | 801 |
| 2005-03-31 | 785 | 795 | 777 | 795 | 10,600 | 795 |
| 2005-03-30 | 780 | 785 | 770 | 772 | 6,100 | 772 |
| 2005-03-29 | 788 | 794 | 781 | 785 | 8,000 | 785 |
| 2005-03-28 | 815 | 815 | 780 | 794 | 4,200 | 794 |
| 2005-03-25 | 812 | 812 | 785 | 811 | 8,500 | 811 |
| 2005-03-24 | 786 | 806 | 785 | 800 | 2,200 | 800 |
| 2005-03-23 | 787 | 825 | 784 | 784 | 12,000 | 784 |
| 2005-03-22 | 781 | 791 | 781 | 787 | 7,400 | 787 |
| 2005-03-18 | 780 | 793 | 761 | 793 | 17,000 | 793 |
| 2005-03-17 | 815 | 815 | 780 | 799 | 7,200 | 799 |
| 2005-03-16 | 845 | 845 | 800 | 835 | 33,200 | 835 |
| 2005-03-15 | 849 | 849 | 840 | 847 | 11,200 | 847 |
| 2005-03-14 | 830 | 832 | 821 | 830 | 11,500 | 830 |
| 2005-03-11 | 821 | 850 | 817 | 819 | 8,500 | 819 |
| 2005-03-10 | 836 | 840 | 821 | 821 | 3,700 | 821 |
| 2005-03-09 | 845 | 850 | 830 | 831 | 13,300 | 831 |
| 2005-03-08 | 870 | 870 | 847 | 847 | 13,300 | 847 |
| 2005-03-07 | 872 | 885 | 857 | 871 | 18,800 | 871 |
| 2005-03-04 | 849 | 862 | 843 | 853 | 25,300 | 853 |
| 2005-03-03 | 839 | 843 | 835 | 839 | 10,100 | 839 |
| 2005-03-02 | 819 | 840 | 819 | 839 | 12,800 | 839 |
| 2005-03-01 | 818 | 819 | 802 | 818 | 9,700 | 818 |
| 2005-02-28 | 819 | 819 | 800 | 800 | 5,000 | 800 |
| 2005-02-25 | 764 | 799 | 755 | 799 | 15,900 | 799 |
| 2005-02-24 | 761 | 761 | 750 | 750 | 13,800 | 750 |
| 2005-02-23 | 761 | 770 | 761 | 761 | 15,800 | 761 |
| 2005-02-22 | 785 | 788 | 768 | 778 | 6,400 | 778 |
| 2005-02-21 | 810 | 810 | 782 | 783 | 4,600 | 783 |
| 2005-02-18 | 782 | 782 | 760 | 780 | 14,700 | 780 |
| 2005-02-17 | 834 | 834 | 790 | 800 | 16,600 | 800 |
| 2005-02-16 | 833 | 840 | 808 | 808 | 7,100 | 808 |
| 2005-02-15 | 841 | 841 | 825 | 825 | 12,300 | 825 |
| 2005-02-14 | 841 | 852 | 821 | 840 | 22,200 | 840 |
| 2005-02-10 | 810 | 830 | 810 | 811 | 11,200 | 811 |
| 2005-02-09 | 840 | 840 | 782 | 805 | 29,900 | 805 |
| 2005-02-08 | 831 | 910 | 830 | 847 | 92,100 | 847 |
| 2005-02-07 | 729 | 811 | 710 | 811 | 102,200 | 811 |
| 2005-02-04 | 710 | 711 | 710 | 711 | 4,900 | 711 |
| 2005-02-03 | 690 | 719 | 690 | 719 | 6,800 | 719 |
| 2005-02-02 | 690 | 690 | 685 | 690 | 8,100 | 690 |
| 2005-02-01 | 710 | 710 | 689 | 695 | 5,800 | 695 |
| 2005-01-31 | 721 | 745 | 715 | 715 | 6,200 | 715 |
| 2005-01-28 | 740 | 740 | 715 | 715 | 11,000 | 715 |
| 2005-01-27 | 745 | 745 | 706 | 730 | 8,700 | 730 |
| 2005-01-26 | 748 | 750 | 721 | 738 | 9,400 | 738 |
| 2005-01-25 | 724 | 730 | 715 | 715 | 14,400 | 715 |
| 2005-01-24 | 680 | 717 | 680 | 717 | 5,400 | 717 |
| 2005-01-21 | 679 | 679 | 670 | 670 | 6,000 | 670 |
| 2005-01-20 | 674 | 680 | 660 | 680 | 12,200 | 680 |
| 2005-01-19 | 671 | 690 | 670 | 672 | 8,100 | 672 |
| 2005-01-18 | 701 | 701 | 660 | 662 | 15,600 | 662 |
| 2005-01-17 | 725 | 725 | 703 | 710 | 18,300 | 710 |
| 2005-01-14 | 740 | 740 | 715 | 730 | 9,700 | 730 |
| 2005-01-13 | 745 | 750 | 716 | 730 | 18,100 | 730 |
| 2005-01-12 | 719 | 735 | 704 | 725 | 38,600 | 725 |
| 2005-01-11 | 696 | 715 | 696 | 703 | 25,600 | 703 |
| 2005-01-07 | 668 | 686 | 666 | 686 | 2,800 | 686 |
| 2005-01-06 | 687 | 687 | 666 | 666 | 4,500 | 666 |
| 2005-01-05 | 699 | 699 | 651 | 672 | 7,100 | 672 |
| 2005-01-04 | 654 | 654 | 645 | 649 | 8,000 | 649 |
分割・併合履歴 ： なし
