2376 (株)サイネックス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 370 | 370 | 350 | 370 | 3,300 | 370 |
| 2006-12-28 | 380 | 380 | 370 | 380 | 2,800 | 380 |
| 2006-12-27 | 392 | 392 | 380 | 391 | 8,000 | 391 |
| 2006-12-26 | 341 | 373 | 341 | 370 | 4,000 | 370 |
| 2006-12-25 | 350 | 350 | 335 | 341 | 20,200 | 341 |
| 2006-12-22 | 400 | 430 | 351 | 358 | 84,300 | 358 |
| 2006-12-21 | 327 | 350 | 325 | 350 | 12,100 | 350 |
| 2006-12-20 | 320 | 329 | 320 | 326 | 1,100 | 326 |
| 2006-12-19 | 330 | 330 | 321 | 321 | 4,100 | 321 |
| 2006-12-18 | 336 | 336 | 324 | 325 | 10,500 | 325 |
| 2006-12-15 | 340 | 340 | 335 | 335 | 1,700 | 335 |
| 2006-12-14 | 350 | 350 | 340 | 340 | 4,400 | 340 |
| 2006-12-13 | 335 | 350 | 335 | 350 | 4,700 | 350 |
| 2006-12-12 | 343 | 343 | 336 | 336 | 7,800 | 336 |
| 2006-12-11 | 333 | 338 | 333 | 338 | 1,400 | 338 |
| 2006-12-08 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2006-12-07 | 331 | 332 | 331 | 332 | 2,600 | 332 |
| 2006-12-06 | 336 | 340 | 335 | 335 | 1,900 | 335 |
| 2006-12-05 | 353 | 355 | 337 | 337 | 8,000 | 337 |
| 2006-12-04 | 340 | 350 | 338 | 350 | 6,500 | 350 |
| 2006-12-01 | 325 | 330 | 325 | 330 | 3,100 | 330 |
| 2006-11-30 | 321 | 324 | 317 | 324 | 1,900 | 324 |
| 2006-11-29 | 315 | 324 | 315 | 316 | 11,900 | 316 |
| 2006-11-28 | 315 | 315 | 312 | 315 | 6,400 | 315 |
| 2006-11-27 | 315 | 320 | 315 | 315 | 19,500 | 315 |
| 2006-11-24 | 315 | 315 | 310 | 315 | 2,000 | 315 |
| 2006-11-22 | 310 | 315 | 310 | 315 | 600 | 315 |
| 2006-11-21 | 325 | 325 | 312 | 315 | 12,100 | 315 |
| 2006-11-20 | 345 | 345 | 310 | 310 | 13,700 | 310 |
| 2006-11-17 | 350 | 350 | 335 | 335 | 4,300 | 335 |
| 2006-11-16 | 350 | 350 | 336 | 350 | 4,600 | 350 |
| 2006-11-15 | 350 | 350 | 350 | 350 | 2,200 | 350 |
| 2006-11-14 | 360 | 363 | 350 | 350 | 4,000 | 350 |
| 2006-11-13 | 360 | 364 | 355 | 360 | 3,900 | 360 |
| 2006-11-10 | 368 | 368 | 345 | 360 | 13,300 | 360 |
| 2006-11-09 | 378 | 378 | 360 | 361 | 5,100 | 361 |
| 2006-11-08 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2006-11-07 | 390 | 390 | 389 | 389 | 500 | 389 |
| 2006-11-06 | 400 | 400 | 375 | 389 | 5,100 | 389 |
| 2006-11-02 | 381 | 392 | 381 | 390 | 1,500 | 390 |
| 2006-11-01 | 394 | 394 | 380 | 393 | 1,400 | 393 |
| 2006-10-31 | 399 | 399 | 388 | 394 | 2,500 | 394 |
| 2006-10-30 | 400 | 400 | 391 | 391 | 3,200 | 391 |
| 2006-10-27 | 391 | 403 | 389 | 401 | 2,200 | 401 |
| 2006-10-26 | 402 | 404 | 390 | 390 | 1,900 | 390 |
| 2006-10-25 | 414 | 414 | 401 | 402 | 4,000 | 402 |
| 2006-10-24 | 415 | 415 | 410 | 414 | 1,500 | 414 |
| 2006-10-23 | 417 | 418 | 398 | 413 | 1,500 | 413 |
| 2006-10-20 | 410 | 414 | 403 | 414 | 4,100 | 414 |
| 2006-10-19 | 405 | 414 | 405 | 414 | 2,200 | 414 |
| 2006-10-18 | 405 | 406 | 403 | 403 | 1,300 | 403 |
| 2006-10-17 | 403 | 403 | 400 | 403 | 600 | 403 |
| 2006-10-16 | 400 | 400 | 398 | 400 | 1,300 | 400 |
| 2006-10-13 | 399 | 399 | 386 | 393 | 2,800 | 393 |
| 2006-10-12 | 402 | 402 | 394 | 400 | 2,100 | 400 |
| 2006-10-11 | 399 | 403 | 389 | 395 | 2,100 | 395 |
| 2006-10-10 | 405 | 406 | 399 | 399 | 2,200 | 399 |
| 2006-10-06 | 402 | 402 | 397 | 397 | 2,000 | 397 |
| 2006-10-05 | 418 | 425 | 400 | 400 | 7,300 | 400 |
| 2006-10-04 | 405 | 405 | 398 | 403 | 4,600 | 403 |
| 2006-10-03 | 420 | 420 | 396 | 405 | 7,800 | 405 |
| 2006-10-02 | 424 | 429 | 412 | 420 | 3,900 | 420 |
| 2006-09-29 | 448 | 450 | 432 | 432 | 1,200 | 432 |
| 2006-09-28 | 450 | 450 | 435 | 435 | 700 | 435 |
| 2006-09-27 | 432 | 455 | 432 | 449 | 600 | 449 |
| 2006-09-26 | 459 | 459 | 419 | 439 | 1,600 | 439 |
| 2006-09-25 | 459 | 459 | 439 | 456 | 2,400 | 456 |
| 2006-09-22 | 436 | 442 | 435 | 435 | 800 | 435 |
| 2006-09-21 | 436 | 449 | 436 | 437 | 1,300 | 437 |
| 2006-09-20 | 450 | 450 | 448 | 448 | 800 | 448 |
| 2006-09-19 | 450 | 450 | 420 | 450 | 1,600 | 450 |
| 2006-09-15 | 469 | 469 | 449 | 450 | 1,400 | 450 |
| 2006-09-14 | 465 | 470 | 465 | 470 | 700 | 470 |
| 2006-09-13 | 471 | 479 | 460 | 460 | 5,800 | 460 |
| 2006-09-12 | 478 | 478 | 441 | 455 | 11,200 | 455 |
| 2006-09-11 | 478 | 478 | 470 | 477 | 2,300 | 477 |
| 2006-09-08 | 495 | 495 | 467 | 470 | 6,700 | 470 |
| 2006-09-07 | 490 | 495 | 480 | 495 | 1,200 | 495 |
| 2006-09-06 | 500 | 500 | 490 | 490 | 900 | 490 |
| 2006-09-05 | 494 | 500 | 492 | 500 | 8,300 | 500 |
| 2006-09-04 | 490 | 490 | 480 | 490 | 3,800 | 490 |
| 2006-09-01 | 490 | 490 | 480 | 488 | 2,900 | 488 |
| 2006-08-31 | 478 | 488 | 473 | 488 | 2,900 | 488 |
| 2006-08-30 | 485 | 488 | 480 | 488 | 4,900 | 488 |
| 2006-08-29 | 492 | 492 | 470 | 490 | 7,000 | 490 |
| 2006-08-28 | 472 | 493 | 470 | 493 | 7,000 | 493 |
| 2006-08-25 | 460 | 477 | 460 | 465 | 4,500 | 465 |
| 2006-08-24 | 460 | 464 | 460 | 460 | 8,200 | 460 |
| 2006-08-23 | 455 | 457 | 455 | 457 | 1,300 | 457 |
| 2006-08-22 | 454 | 455 | 450 | 450 | 3,600 | 450 |
| 2006-08-21 | 448 | 449 | 438 | 449 | 2,500 | 449 |
| 2006-08-18 | 437 | 444 | 437 | 444 | 2,000 | 444 |
| 2006-08-17 | 440 | 443 | 440 | 443 | 1,800 | 443 |
| 2006-08-16 | 451 | 454 | 446 | 446 | 6,800 | 446 |
| 2006-08-15 | 459 | 460 | 450 | 452 | 1,000 | 452 |
| 2006-08-14 | 465 | 465 | 459 | 459 | 400 | 459 |
| 2006-08-11 | 451 | 463 | 450 | 463 | 800 | 463 |
| 2006-08-10 | 470 | 470 | 460 | 460 | 7,900 | 460 |
| 2006-08-09 | 465 | 470 | 450 | 467 | 10,500 | 467 |
| 2006-08-08 | 460 | 470 | 460 | 460 | 5,200 | 460 |
| 2006-08-07 | 470 | 470 | 450 | 455 | 17,700 | 455 |
| 2006-08-04 | 405 | 410 | 404 | 410 | 1,800 | 410 |
| 2006-08-03 | 410 | 410 | 405 | 405 | 3,600 | 405 |
| 2006-08-02 | 410 | 410 | 395 | 410 | 8,800 | 410 |
| 2006-08-01 | 405 | 414 | 405 | 410 | 12,200 | 410 |
| 2006-07-31 | 400 | 410 | 400 | 405 | 5,600 | 405 |
| 2006-07-28 | 360 | 382 | 359 | 382 | 8,800 | 382 |
| 2006-07-27 | 380 | 380 | 348 | 367 | 46,100 | 367 |
| 2006-07-26 | 405 | 405 | 391 | 393 | 9,800 | 393 |
| 2006-07-25 | 419 | 419 | 408 | 408 | 5,200 | 408 |
| 2006-07-24 | 426 | 426 | 402 | 410 | 7,700 | 410 |
| 2006-07-21 | 414 | 430 | 414 | 425 | 3,900 | 425 |
| 2006-07-20 | 402 | 422 | 400 | 415 | 9,600 | 415 |
| 2006-07-19 | 434 | 434 | 404 | 412 | 5,400 | 412 |
| 2006-07-18 | 460 | 460 | 395 | 404 | 15,400 | 404 |
| 2006-07-14 | 496 | 496 | 441 | 465 | 16,500 | 465 |
| 2006-07-13 | 500 | 510 | 493 | 493 | 5,700 | 493 |
| 2006-07-12 | 519 | 519 | 510 | 510 | 2,400 | 510 |
| 2006-07-11 | 532 | 532 | 506 | 506 | 1,600 | 506 |
| 2006-07-10 | 542 | 542 | 530 | 540 | 900 | 540 |
| 2006-07-07 | 555 | 555 | 529 | 530 | 3,500 | 530 |
| 2006-07-06 | 542 | 545 | 540 | 540 | 900 | 540 |
| 2006-07-05 | 562 | 562 | 546 | 547 | 3,900 | 547 |
| 2006-07-04 | 535 | 539 | 533 | 539 | 1,200 | 539 |
| 2006-07-03 | 553 | 553 | 505 | 545 | 5,200 | 545 |
| 2006-06-30 | 569 | 569 | 535 | 553 | 6,900 | 553 |
| 2006-06-29 | 551 | 567 | 544 | 567 | 4,800 | 567 |
| 2006-06-28 | 562 | 562 | 543 | 544 | 13,200 | 544 |
| 2006-06-27 | 530 | 585 | 530 | 543 | 24,400 | 543 |
| 2006-06-26 | 530 | 530 | 510 | 520 | 5,900 | 520 |
| 2006-06-23 | 524 | 524 | 501 | 520 | 7,000 | 520 |
| 2006-06-22 | 520 | 520 | 520 | 520 | 700 | 520 |
| 2006-06-21 | 530 | 530 | 516 | 520 | 4,100 | 520 |
| 2006-06-20 | 515 | 520 | 510 | 520 | 2,400 | 520 |
| 2006-06-19 | 510 | 515 | 510 | 514 | 4,000 | 514 |
| 2006-06-16 | 518 | 518 | 510 | 514 | 4,000 | 514 |
| 2006-06-15 | 494 | 513 | 494 | 513 | 11,000 | 513 |
| 2006-06-14 | 515 | 515 | 500 | 510 | 12,200 | 510 |
| 2006-06-13 | 499 | 517 | 499 | 502 | 7,500 | 502 |
| 2006-06-12 | 522 | 522 | 500 | 512 | 13,600 | 512 |
| 2006-06-09 | 501 | 516 | 501 | 516 | 8,000 | 516 |
| 2006-06-08 | 515 | 515 | 500 | 515 | 12,800 | 515 |
| 2006-06-07 | 500 | 525 | 500 | 518 | 5,900 | 518 |
| 2006-06-06 | 517 | 530 | 515 | 518 | 6,400 | 518 |
| 2006-06-05 | 540 | 540 | 515 | 517 | 5,400 | 517 |
| 2006-06-02 | 520 | 520 | 510 | 515 | 15,400 | 515 |
| 2006-06-01 | 517 | 531 | 517 | 520 | 15,900 | 520 |
| 2006-05-31 | 516 | 519 | 515 | 515 | 15,900 | 515 |
| 2006-05-30 | 526 | 540 | 516 | 516 | 5,600 | 516 |
| 2006-05-29 | 530 | 530 | 526 | 526 | 4,500 | 526 |
| 2006-05-26 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 2006-05-25 | 555 | 555 | 530 | 534 | 3,300 | 534 |
| 2006-05-24 | 539 | 539 | 531 | 531 | 500 | 531 |
| 2006-05-23 | 527 | 538 | 527 | 538 | 3,600 | 538 |
| 2006-05-22 | 520 | 534 | 520 | 526 | 2,700 | 526 |
| 2006-05-19 | 525 | 532 | 515 | 515 | 22,200 | 515 |
| 2006-05-18 | 513 | 515 | 500 | 512 | 3,200 | 512 |
| 2006-05-17 | 502 | 504 | 495 | 495 | 19,200 | 495 |
| 2006-05-16 | 524 | 524 | 501 | 502 | 4,700 | 502 |
| 2006-05-15 | 535 | 538 | 523 | 524 | 3,500 | 524 |
| 2006-05-12 | 540 | 552 | 540 | 542 | 7,000 | 542 |
| 2006-05-11 | 555 | 555 | 550 | 550 | 13,600 | 550 |
| 2006-05-10 | 562 | 569 | 557 | 557 | 2,100 | 557 |
| 2006-05-09 | 563 | 564 | 560 | 560 | 500 | 560 |
| 2006-05-08 | 558 | 562 | 558 | 558 | 4,900 | 558 |
| 2006-05-02 | 554 | 560 | 554 | 560 | 1,100 | 560 |
| 2006-05-01 | 560 | 560 | 555 | 560 | 3,500 | 560 |
| 2006-04-28 | 559 | 565 | 551 | 565 | 5,900 | 565 |
| 2006-04-27 | 562 | 562 | 558 | 559 | 2,700 | 559 |
| 2006-04-26 | 560 | 568 | 557 | 562 | 2,800 | 562 |
| 2006-04-25 | 573 | 573 | 552 | 568 | 3,500 | 568 |
| 2006-04-24 | 560 | 577 | 551 | 553 | 4,000 | 553 |
| 2006-04-21 | 564 | 570 | 560 | 570 | 9,000 | 570 |
| 2006-04-20 | 575 | 575 | 560 | 564 | 7,800 | 564 |
| 2006-04-19 | 580 | 585 | 575 | 575 | 9,500 | 575 |
| 2006-04-18 | 570 | 585 | 570 | 582 | 9,500 | 582 |
| 2006-04-17 | 580 | 580 | 574 | 574 | 9,500 | 574 |
| 2006-04-14 | 582 | 582 | 582 | 582 | 2,600 | 582 |
| 2006-04-13 | 588 | 588 | 582 | 585 | 1,500 | 585 |
| 2006-04-12 | 590 | 590 | 583 | 588 | 12,600 | 588 |
| 2006-04-11 | 592 | 595 | 590 | 590 | 10,000 | 590 |
| 2006-04-10 | 591 | 593 | 581 | 592 | 16,300 | 592 |
| 2006-04-07 | 584 | 593 | 584 | 591 | 9,600 | 591 |
| 2006-04-06 | 578 | 584 | 576 | 584 | 8,600 | 584 |
| 2006-04-05 | 595 | 595 | 576 | 577 | 11,000 | 577 |
| 2006-04-04 | 585 | 590 | 580 | 590 | 12,800 | 590 |
| 2006-04-03 | 562 | 575 | 560 | 570 | 17,700 | 570 |
| 2006-03-31 | 566 | 566 | 562 | 562 | 6,300 | 562 |
| 2006-03-30 | 575 | 575 | 555 | 564 | 14,800 | 564 |
| 2006-03-29 | 595 | 595 | 551 | 575 | 35,800 | 575 |
| 2006-03-28 | 540 | 599 | 529 | 591 | 30,900 | 591 |
| 2006-03-27 | 570 | 572 | 560 | 562 | 13,700 | 562 |
| 2006-03-24 | 571 | 573 | 563 | 573 | 22,100 | 573 |
| 2006-03-23 | 571 | 572 | 564 | 570 | 11,000 | 570 |
| 2006-03-22 | 566 | 570 | 562 | 570 | 8,600 | 570 |
| 2006-03-20 | 568 | 568 | 558 | 564 | 12,500 | 564 |
| 2006-03-17 | 571 | 575 | 561 | 562 | 8,300 | 562 |
| 2006-03-16 | 595 | 599 | 555 | 575 | 13,200 | 575 |
| 2006-03-15 | 580 | 595 | 572 | 592 | 8,300 | 592 |
| 2006-03-14 | 640 | 640 | 596 | 596 | 57,000 | 596 |
| 2006-03-13 | 560 | 630 | 554 | 610 | 58,800 | 610 |
| 2006-03-10 | 538 | 560 | 538 | 544 | 5,800 | 544 |
| 2006-03-09 | 533 | 554 | 533 | 538 | 7,300 | 538 |
| 2006-03-08 | 523 | 544 | 523 | 540 | 12,600 | 540 |
| 2006-03-07 | 562 | 575 | 534 | 553 | 10,800 | 553 |
| 2006-03-06 | 586 | 588 | 537 | 582 | 13,300 | 582 |
| 2006-03-03 | 570 | 575 | 535 | 551 | 26,200 | 551 |
| 2006-03-02 | 595 | 610 | 561 | 580 | 25,100 | 580 |
| 2006-03-01 | 583 | 600 | 560 | 585 | 43,000 | 585 |
| 2006-02-28 | 699 | 700 | 632 | 645 | 195,400 | 645 |
| 2006-02-27 | 571 | 631 | 562 | 631 | 294,300 | 631 |
| 2006-02-24 | 530 | 542 | 510 | 531 | 81,700 | 531 |
| 2006-02-23 | 540 | 547 | 510 | 530 | 30,200 | 530 |
| 2006-02-22 | 520 | 520 | 490 | 500 | 25,100 | 500 |
| 2006-02-21 | 510 | 519 | 490 | 500 | 18,100 | 500 |
| 2006-02-20 | 567 | 567 | 500 | 520 | 21,000 | 520 |
| 2006-02-17 | 650 | 650 | 588 | 589 | 24,300 | 589 |
| 2006-02-16 | 618 | 618 | 583 | 605 | 31,400 | 605 |
| 2006-02-15 | 670 | 670 | 615 | 618 | 26,300 | 618 |
| 2006-02-14 | 660 | 680 | 660 | 660 | 33,900 | 660 |
| 2006-02-13 | 810 | 810 | 760 | 760 | 9,200 | 760 |
| 2006-02-10 | 835 | 838 | 830 | 833 | 7,100 | 833 |
| 2006-02-09 | 847 | 850 | 835 | 835 | 1,100 | 835 |
| 2006-02-08 | 870 | 870 | 840 | 840 | 7,300 | 840 |
| 2006-02-07 | 858 | 865 | 851 | 857 | 8,900 | 857 |
| 2006-02-06 | 840 | 850 | 830 | 850 | 6,800 | 850 |
| 2006-02-03 | 830 | 840 | 830 | 840 | 4,400 | 840 |
| 2006-02-02 | 830 | 840 | 830 | 840 | 5,300 | 840 |
| 2006-02-01 | 835 | 840 | 820 | 840 | 12,200 | 840 |
| 2006-01-31 | 815 | 830 | 815 | 830 | 6,800 | 830 |
| 2006-01-30 | 850 | 850 | 821 | 822 | 4,800 | 822 |
| 2006-01-27 | 841 | 847 | 820 | 847 | 11,600 | 847 |
| 2006-01-26 | 834 | 840 | 834 | 840 | 5,700 | 840 |
| 2006-01-25 | 834 | 834 | 833 | 834 | 1,700 | 834 |
| 2006-01-24 | 800 | 810 | 800 | 801 | 3,600 | 801 |
| 2006-01-23 | 790 | 805 | 761 | 800 | 18,400 | 800 |
| 2006-01-20 | 850 | 850 | 819 | 819 | 4,500 | 819 |
| 2006-01-19 | 760 | 850 | 760 | 810 | 26,500 | 810 |
| 2006-01-18 | 860 | 860 | 760 | 800 | 54,800 | 800 |
| 2006-01-17 | 860 | 860 | 850 | 860 | 15,500 | 860 |
| 2006-01-16 | 875 | 880 | 860 | 878 | 17,100 | 878 |
| 2006-01-13 | 894 | 894 | 878 | 878 | 13,100 | 878 |
| 2006-01-12 | 890 | 891 | 880 | 891 | 19,000 | 891 |
| 2006-01-11 | 890 | 891 | 880 | 891 | 8,500 | 891 |
| 2006-01-10 | 910 | 910 | 885 | 888 | 8,700 | 888 |
| 2006-01-06 | 900 | 906 | 870 | 881 | 23,400 | 881 |
| 2006-01-05 | 855 | 860 | 845 | 860 | 15,700 | 860 |
| 2006-01-04 | 850 | 850 | 842 | 845 | 3,300 | 845 |
分割・併合履歴 ： なし