2376 (株)サイネックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2007-12-27 | 254 | 270 | 252 | 270 | 3,800 | 270 |
| 2007-12-26 | 255 | 262 | 255 | 261 | 900 | 261 |
| 2007-12-25 | 277 | 277 | 254 | 260 | 8,600 | 260 |
| 2007-12-21 | 275 | 276 | 262 | 262 | 2,200 | 262 |
| 2007-12-20 | 272 | 272 | 262 | 271 | 3,900 | 271 |
| 2007-12-19 | 272 | 283 | 272 | 276 | 1,000 | 276 |
| 2007-12-18 | 267 | 270 | 267 | 270 | 1,300 | 270 |
| 2007-12-17 | 265 | 280 | 265 | 267 | 4,800 | 267 |
| 2007-12-14 | 276 | 276 | 265 | 265 | 1,800 | 265 |
| 2007-12-13 | 273 | 280 | 265 | 270 | 5,600 | 270 |
| 2007-12-12 | 270 | 278 | 270 | 278 | 2,600 | 278 |
| 2007-12-11 | 287 | 287 | 273 | 286 | 3,000 | 286 |
| 2007-12-10 | 286 | 288 | 260 | 288 | 10,400 | 288 |
| 2007-12-07 | 298 | 298 | 286 | 290 | 6,100 | 290 |
| 2007-12-06 | 294 | 310 | 287 | 298 | 19,100 | 298 |
| 2007-12-05 | 293 | 293 | 282 | 287 | 7,000 | 287 |
| 2007-12-04 | 280 | 283 | 275 | 283 | 4,500 | 283 |
| 2007-12-03 | 282 | 290 | 271 | 281 | 8,000 | 281 |
| 2007-11-30 | 271 | 278 | 268 | 278 | 2,600 | 278 |
| 2007-11-29 | 263 | 272 | 262 | 270 | 7,200 | 270 |
| 2007-11-28 | 275 | 275 | 261 | 271 | 10,400 | 271 |
| 2007-11-27 | 280 | 284 | 266 | 284 | 8,200 | 284 |
| 2007-11-26 | 298 | 298 | 280 | 281 | 7,500 | 281 |
| 2007-11-22 | 275 | 280 | 259 | 279 | 15,900 | 279 |
| 2007-11-21 | 310 | 310 | 280 | 290 | 42,000 | 290 |
| 2007-11-20 | 340 | 340 | 300 | 308 | 65,500 | 308 |
| 2007-11-19 | 402 | 402 | 341 | 350 | 180,900 | 350 |
| 2007-11-16 | 310 | 324 | 310 | 322 | 3,900 | 322 |
| 2007-11-15 | 315 | 321 | 315 | 321 | 2,400 | 321 |
| 2007-11-14 | 315 | 321 | 315 | 320 | 12,300 | 320 |
| 2007-11-13 | 324 | 324 | 310 | 316 | 5,300 | 316 |
| 2007-11-12 | 320 | 320 | 310 | 320 | 6,000 | 320 |
| 2007-11-09 | 310 | 321 | 310 | 320 | 9,800 | 320 |
| 2007-11-08 | 320 | 320 | 316 | 320 | 2,200 | 320 |
| 2007-11-07 | 310 | 317 | 310 | 317 | 2,300 | 317 |
| 2007-11-06 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2007-11-05 | 330 | 330 | 313 | 313 | 4,700 | 313 |
| 2007-11-02 | 313 | 329 | 313 | 329 | 8,100 | 329 |
| 2007-11-01 | 319 | 320 | 315 | 320 | 1,600 | 320 |
| 2007-10-31 | 318 | 320 | 310 | 320 | 3,200 | 320 |
| 2007-10-30 | 308 | 325 | 308 | 320 | 9,200 | 320 |
| 2007-10-29 | 324 | 324 | 318 | 318 | 3,400 | 318 |
| 2007-10-26 | 320 | 327 | 320 | 323 | 7,700 | 323 |
| 2007-10-25 | 305 | 319 | 305 | 319 | 7,200 | 319 |
| 2007-10-24 | 300 | 302 | 300 | 302 | 3,200 | 302 |
| 2007-10-23 | 300 | 300 | 299 | 300 | 2,500 | 300 |
| 2007-10-22 | 298 | 303 | 298 | 303 | 2,600 | 303 |
| 2007-10-19 | 295 | 302 | 292 | 302 | 7,400 | 302 |
| 2007-10-18 | 292 | 295 | 292 | 295 | 2,100 | 295 |
| 2007-10-17 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2007-10-16 | 295 | 298 | 295 | 298 | 1,500 | 298 |
| 2007-10-15 | 290 | 299 | 290 | 299 | 700 | 299 |
| 2007-10-12 | 292 | 292 | 292 | 292 | 300 | 292 |
| 2007-10-11 | 304 | 304 | 300 | 300 | 700 | 300 |
| 2007-10-10 | 309 | 309 | 292 | 304 | 5,700 | 304 |
| 2007-10-09 | 305 | 305 | 299 | 299 | 1,800 | 299 |
| 2007-10-05 | 300 | 300 | 292 | 297 | 5,700 | 297 |
| 2007-10-04 | 289 | 290 | 287 | 290 | 2,000 | 290 |
| 2007-10-03 | 285 | 288 | 281 | 288 | 2,700 | 288 |
| 2007-10-02 | 290 | 290 | 290 | 290 | 1,300 | 290 |
| 2007-09-28 | 290 | 295 | 282 | 283 | 3,500 | 283 |
| 2007-09-27 | 293 | 295 | 293 | 295 | 1,200 | 295 |
| 2007-09-26 | 293 | 302 | 293 | 302 | 1,300 | 302 |
| 2007-09-25 | 310 | 310 | 293 | 293 | 2,500 | 293 |
| 2007-09-21 | 294 | 294 | 294 | 294 | 500 | 294 |
| 2007-09-20 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2007-09-19 | 305 | 305 | 300 | 305 | 2,100 | 305 |
| 2007-09-18 | 300 | 305 | 299 | 305 | 2,500 | 305 |
| 2007-09-14 | 307 | 307 | 300 | 300 | 3,700 | 300 |
| 2007-09-13 | 305 | 307 | 305 | 307 | 1,700 | 307 |
| 2007-09-12 | 305 | 305 | 305 | 305 | 1,100 | 305 |
| 2007-09-11 | 300 | 305 | 300 | 305 | 2,600 | 305 |
| 2007-09-10 | 305 | 305 | 290 | 300 | 6,800 | 300 |
| 2007-09-07 | 304 | 305 | 304 | 304 | 2,300 | 304 |
| 2007-09-06 | 300 | 305 | 300 | 304 | 2,300 | 304 |
| 2007-09-05 | 302 | 303 | 300 | 300 | 7,900 | 300 |
| 2007-09-04 | 293 | 299 | 293 | 299 | 3,600 | 299 |
| 2007-09-03 | 290 | 290 | 290 | 290 | 600 | 290 |
| 2007-08-31 | 293 | 295 | 275 | 292 | 5,900 | 292 |
| 2007-08-30 | 290 | 292 | 290 | 292 | 400 | 292 |
| 2007-08-29 | 290 | 290 | 280 | 290 | 900 | 290 |
| 2007-08-28 | 295 | 295 | 290 | 290 | 1,100 | 290 |
| 2007-08-27 | 298 | 298 | 296 | 297 | 3,700 | 297 |
| 2007-08-24 | 284 | 284 | 283 | 283 | 1,000 | 283 |
| 2007-08-23 | 288 | 288 | 283 | 283 | 1,500 | 283 |
| 2007-08-22 | 275 | 288 | 275 | 288 | 2,600 | 288 |
| 2007-08-21 | 262 | 275 | 262 | 275 | 2,900 | 275 |
| 2007-08-20 | 282 | 282 | 282 | 282 | 2,100 | 282 |
| 2007-08-17 | 267 | 267 | 242 | 242 | 3,300 | 242 |
| 2007-08-16 | 283 | 283 | 270 | 270 | 2,300 | 270 |
| 2007-08-13 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-08-10 | 302 | 302 | 301 | 301 | 800 | 301 |
| 2007-08-09 | 286 | 306 | 286 | 306 | 900 | 306 |
| 2007-08-08 | 301 | 310 | 281 | 289 | 11,300 | 289 |
| 2007-08-07 | 309 | 309 | 300 | 305 | 4,500 | 305 |
| 2007-08-06 | 310 | 317 | 301 | 308 | 18,500 | 308 |
| 2007-08-03 | 302 | 305 | 300 | 305 | 5,700 | 305 |
| 2007-08-02 | 300 | 301 | 295 | 301 | 3,200 | 301 |
| 2007-08-01 | 305 | 305 | 292 | 301 | 14,200 | 301 |
| 2007-07-31 | 289 | 304 | 288 | 297 | 11,700 | 297 |
| 2007-07-30 | 284 | 287 | 282 | 285 | 2,800 | 285 |
| 2007-07-27 | 279 | 281 | 278 | 281 | 7,800 | 281 |
| 2007-07-26 | 293 | 293 | 287 | 289 | 2,700 | 289 |
| 2007-07-25 | 290 | 294 | 285 | 294 | 10,300 | 294 |
| 2007-07-24 | 285 | 287 | 285 | 287 | 3,100 | 287 |
| 2007-07-23 | 287 | 287 | 284 | 285 | 2,900 | 285 |
| 2007-07-20 | 283 | 287 | 280 | 287 | 8,700 | 287 |
| 2007-07-19 | 288 | 288 | 281 | 284 | 4,000 | 284 |
| 2007-07-18 | 285 | 290 | 282 | 285 | 18,900 | 285 |
| 2007-07-17 | 300 | 300 | 287 | 290 | 26,600 | 290 |
| 2007-07-13 | 279 | 281 | 273 | 281 | 12,900 | 281 |
| 2007-07-12 | 273 | 278 | 272 | 275 | 6,000 | 275 |
| 2007-07-11 | 270 | 285 | 266 | 272 | 17,100 | 272 |
| 2007-07-10 | 274 | 274 | 264 | 271 | 76,700 | 271 |
| 2007-07-09 | 283 | 283 | 268 | 274 | 41,000 | 274 |
| 2007-07-06 | 282 | 290 | 281 | 283 | 14,800 | 283 |
| 2007-07-05 | 308 | 308 | 277 | 280 | 60,300 | 280 |
| 2007-07-04 | 301 | 313 | 300 | 311 | 10,500 | 311 |
| 2007-07-03 | 308 | 308 | 301 | 301 | 3,600 | 301 |
| 2007-07-02 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2007-06-29 | 298 | 319 | 298 | 300 | 6,000 | 300 |
| 2007-06-28 | 320 | 320 | 308 | 309 | 1,900 | 309 |
| 2007-06-27 | 309 | 322 | 297 | 322 | 9,800 | 322 |
| 2007-06-26 | 294 | 326 | 291 | 311 | 27,600 | 311 |
| 2007-06-25 | 299 | 299 | 295 | 295 | 3,700 | 295 |
| 2007-06-22 | 296 | 298 | 294 | 298 | 1,900 | 298 |
| 2007-06-21 | 299 | 299 | 296 | 296 | 500 | 296 |
| 2007-06-20 | 299 | 299 | 292 | 297 | 1,800 | 297 |
| 2007-06-19 | 297 | 299 | 290 | 299 | 2,700 | 299 |
| 2007-06-18 | 302 | 302 | 294 | 294 | 13,500 | 294 |
| 2007-06-15 | 300 | 303 | 297 | 303 | 3,800 | 303 |
| 2007-06-14 | 309 | 309 | 296 | 300 | 7,800 | 300 |
| 2007-06-13 | 300 | 338 | 298 | 310 | 7,900 | 310 |
| 2007-06-12 | 297 | 302 | 296 | 296 | 2,700 | 296 |
| 2007-06-11 | 306 | 306 | 296 | 298 | 4,700 | 298 |
| 2007-06-08 | 305 | 307 | 305 | 306 | 1,100 | 306 |
| 2007-06-07 | 313 | 315 | 302 | 302 | 12,500 | 302 |
| 2007-06-06 | 305 | 313 | 305 | 313 | 1,900 | 313 |
| 2007-06-05 | 313 | 313 | 305 | 305 | 13,200 | 305 |
| 2007-06-04 | 300 | 305 | 300 | 305 | 3,100 | 305 |
| 2007-06-01 | 305 | 305 | 301 | 305 | 2,300 | 305 |
| 2007-05-31 | 313 | 313 | 305 | 305 | 2,000 | 305 |
| 2007-05-30 | 305 | 310 | 304 | 310 | 800 | 310 |
| 2007-05-29 | 304 | 304 | 304 | 304 | 800 | 304 |
| 2007-05-28 | 303 | 303 | 291 | 303 | 1,300 | 303 |
| 2007-05-25 | 300 | 303 | 300 | 303 | 4,200 | 303 |
| 2007-05-24 | 300 | 304 | 300 | 300 | 1,900 | 300 |
| 2007-05-23 | 288 | 300 | 288 | 300 | 4,800 | 300 |
| 2007-05-22 | 281 | 291 | 281 | 291 | 2,200 | 291 |
| 2007-05-21 | 280 | 280 | 275 | 280 | 1,400 | 280 |
| 2007-05-18 | 275 | 275 | 270 | 275 | 1,100 | 275 |
| 2007-05-17 | 280 | 280 | 265 | 275 | 3,500 | 275 |
| 2007-05-16 | 295 | 295 | 284 | 285 | 1,400 | 285 |
| 2007-05-15 | 298 | 298 | 284 | 288 | 7,200 | 288 |
| 2007-05-14 | 300 | 305 | 298 | 298 | 2,000 | 298 |
| 2007-05-11 | 307 | 308 | 300 | 300 | 4,100 | 300 |
| 2007-05-10 | 318 | 318 | 308 | 308 | 3,500 | 308 |
| 2007-05-09 | 325 | 325 | 312 | 312 | 3,500 | 312 |
| 2007-05-08 | 311 | 312 | 306 | 311 | 11,800 | 311 |
| 2007-05-07 | 328 | 328 | 320 | 321 | 5,300 | 321 |
| 2007-05-02 | 313 | 318 | 310 | 318 | 2,300 | 318 |
| 2007-05-01 | 311 | 312 | 307 | 312 | 1,500 | 312 |
| 2007-04-27 | 305 | 309 | 305 | 309 | 1,800 | 309 |
| 2007-04-26 | 305 | 305 | 301 | 305 | 2,300 | 305 |
| 2007-04-25 | 320 | 320 | 305 | 305 | 8,600 | 305 |
| 2007-04-24 | 300 | 310 | 300 | 310 | 2,400 | 310 |
| 2007-04-23 | 299 | 300 | 299 | 300 | 2,200 | 300 |
| 2007-04-20 | 308 | 308 | 299 | 299 | 11,900 | 299 |
| 2007-04-19 | 309 | 309 | 305 | 308 | 4,500 | 308 |
| 2007-04-18 | 315 | 315 | 304 | 309 | 8,400 | 309 |
| 2007-04-17 | 310 | 316 | 305 | 315 | 6,100 | 315 |
| 2007-04-16 | 320 | 320 | 302 | 310 | 11,000 | 310 |
| 2007-04-13 | 321 | 321 | 311 | 320 | 15,300 | 320 |
| 2007-04-12 | 326 | 333 | 308 | 320 | 31,600 | 320 |
| 2007-04-11 | 341 | 394 | 303 | 326 | 128,800 | 326 |
| 2007-04-10 | 317 | 321 | 312 | 314 | 1,600 | 314 |
| 2007-04-09 | 312 | 312 | 310 | 310 | 600 | 310 |
| 2007-04-05 | 325 | 325 | 321 | 325 | 5,900 | 325 |
| 2007-04-04 | 309 | 310 | 308 | 310 | 2,000 | 310 |
| 2007-04-03 | 307 | 310 | 303 | 307 | 3,300 | 307 |
| 2007-04-02 | 315 | 316 | 312 | 312 | 2,200 | 312 |
| 2007-03-30 | 315 | 322 | 315 | 322 | 600 | 322 |
| 2007-03-29 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2007-03-28 | 321 | 325 | 310 | 320 | 1,700 | 320 |
| 2007-03-27 | 325 | 331 | 320 | 320 | 1,400 | 320 |
| 2007-03-26 | 345 | 345 | 322 | 340 | 6,800 | 340 |
| 2007-03-23 | 330 | 330 | 309 | 320 | 3,500 | 320 |
| 2007-03-22 | 340 | 340 | 335 | 335 | 600 | 335 |
| 2007-03-20 | 335 | 340 | 330 | 340 | 7,200 | 340 |
| 2007-03-19 | 335 | 338 | 320 | 335 | 4,900 | 335 |
| 2007-03-16 | 317 | 330 | 301 | 323 | 17,500 | 323 |
| 2007-03-15 | 325 | 327 | 317 | 318 | 9,500 | 318 |
| 2007-03-14 | 327 | 330 | 320 | 325 | 4,800 | 325 |
| 2007-03-13 | 333 | 333 | 325 | 325 | 9,000 | 325 |
| 2007-03-12 | 343 | 343 | 330 | 333 | 8,100 | 333 |
| 2007-03-09 | 331 | 339 | 330 | 339 | 3,400 | 339 |
| 2007-03-08 | 332 | 335 | 330 | 330 | 3,800 | 330 |
| 2007-03-07 | 326 | 330 | 326 | 330 | 800 | 330 |
| 2007-03-06 | 331 | 333 | 325 | 326 | 9,100 | 326 |
| 2007-03-05 | 338 | 338 | 333 | 333 | 10,300 | 333 |
| 2007-03-02 | 343 | 345 | 331 | 338 | 2,500 | 338 |
| 2007-03-01 | 344 | 344 | 325 | 339 | 9,000 | 339 |
| 2007-02-28 | 320 | 346 | 320 | 340 | 6,000 | 340 |
| 2007-02-27 | 350 | 350 | 348 | 350 | 6,600 | 350 |
| 2007-02-26 | 355 | 370 | 345 | 349 | 15,800 | 349 |
| 2007-02-23 | 350 | 352 | 350 | 350 | 6,900 | 350 |
| 2007-02-22 | 355 | 355 | 342 | 350 | 4,900 | 350 |
| 2007-02-21 | 350 | 355 | 340 | 355 | 2,200 | 355 |
| 2007-02-20 | 350 | 350 | 340 | 350 | 3,800 | 350 |
| 2007-02-19 | 347 | 350 | 347 | 350 | 3,500 | 350 |
| 2007-02-16 | 340 | 347 | 340 | 347 | 2,900 | 347 |
| 2007-02-15 | 327 | 338 | 327 | 338 | 2,500 | 338 |
| 2007-02-14 | 336 | 336 | 327 | 327 | 3,900 | 327 |
| 2007-02-13 | 349 | 349 | 328 | 338 | 7,600 | 338 |
| 2007-02-09 | 350 | 350 | 349 | 349 | 500 | 349 |
| 2007-02-08 | 349 | 349 | 349 | 349 | 700 | 349 |
| 2007-02-07 | 355 | 355 | 349 | 349 | 3,900 | 349 |
| 2007-02-06 | 370 | 370 | 358 | 358 | 6,000 | 358 |
| 2007-02-05 | 390 | 390 | 358 | 360 | 9,300 | 360 |
| 2007-02-02 | 360 | 360 | 360 | 360 | 900 | 360 |
| 2007-02-01 | 365 | 365 | 353 | 355 | 7,600 | 355 |
| 2007-01-31 | 367 | 367 | 365 | 365 | 600 | 365 |
| 2007-01-30 | 373 | 373 | 367 | 367 | 1,400 | 367 |
| 2007-01-29 | 371 | 374 | 371 | 373 | 1,400 | 373 |
| 2007-01-26 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2007-01-25 | 384 | 384 | 377 | 380 | 3,400 | 380 |
| 2007-01-24 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2007-01-23 | 383 | 385 | 374 | 380 | 5,300 | 380 |
| 2007-01-22 | 385 | 385 | 385 | 385 | 1,400 | 385 |
| 2007-01-19 | 387 | 387 | 380 | 380 | 5,700 | 380 |
| 2007-01-18 | 380 | 380 | 380 | 380 | 5,400 | 380 |
| 2007-01-17 | 380 | 380 | 375 | 377 | 4,600 | 377 |
| 2007-01-16 | 373 | 380 | 373 | 380 | 2,000 | 380 |
| 2007-01-15 | 375 | 385 | 370 | 373 | 6,600 | 373 |
| 2007-01-12 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2007-01-11 | 374 | 375 | 370 | 370 | 4,000 | 370 |
| 2007-01-10 | 374 | 380 | 370 | 374 | 4,000 | 374 |
| 2007-01-09 | 358 | 358 | 358 | 358 | 3,500 | 358 |
| 2007-01-05 | 370 | 370 | 351 | 353 | 7,400 | 353 |
| 2007-01-04 | 360 | 360 | 360 | 360 | 3,700 | 360 |
分割・併合履歴 ： なし
