2376 (株)サイネックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 255 | 260 | 255 | 260 | 1,000 | 260 |
| 2008-12-29 | 247 | 254 | 245 | 254 | 1,000 | 254 |
| 2008-12-26 | 256 | 258 | 243 | 244 | 1,600 | 244 |
| 2008-12-25 | 255 | 255 | 255 | 255 | 2,300 | 255 |
| 2008-12-24 | 255 | 255 | 250 | 251 | 1,200 | 251 |
| 2008-12-22 | 252 | 255 | 242 | 255 | 5,700 | 255 |
| 2008-12-19 | 253 | 253 | 242 | 252 | 3,900 | 252 |
| 2008-12-18 | 281 | 281 | 250 | 254 | 20,800 | 254 |
| 2008-12-17 | 278 | 281 | 272 | 281 | 3,200 | 281 |
| 2008-12-16 | 273 | 278 | 270 | 278 | 3,700 | 278 |
| 2008-12-15 | 279 | 280 | 264 | 279 | 4,000 | 279 |
| 2008-12-12 | 267 | 279 | 267 | 279 | 2,400 | 279 |
| 2008-12-11 | 272 | 280 | 259 | 278 | 5,300 | 278 |
| 2008-12-10 | 280 | 280 | 278 | 279 | 3,300 | 279 |
| 2008-12-09 | 272 | 280 | 251 | 280 | 3,000 | 280 |
| 2008-12-05 | 281 | 282 | 271 | 282 | 6,300 | 282 |
| 2008-12-04 | 282 | 282 | 281 | 282 | 3,100 | 282 |
| 2008-12-03 | 278 | 280 | 278 | 280 | 2,600 | 280 |
| 2008-12-02 | 280 | 280 | 278 | 278 | 2,500 | 278 |
| 2008-12-01 | 274 | 280 | 274 | 280 | 2,600 | 280 |
| 2008-11-28 | 270 | 274 | 257 | 274 | 1,700 | 274 |
| 2008-11-27 | 275 | 275 | 256 | 274 | 4,200 | 274 |
| 2008-11-26 | 275 | 275 | 275 | 275 | 1,300 | 275 |
| 2008-11-25 | 274 | 275 | 270 | 275 | 4,100 | 275 |
| 2008-11-21 | 255 | 269 | 255 | 269 | 1,600 | 269 |
| 2008-11-20 | 255 | 255 | 255 | 255 | 1,300 | 255 |
| 2008-11-19 | 255 | 255 | 255 | 255 | 600 | 255 |
| 2008-11-18 | 255 | 255 | 255 | 255 | 1,800 | 255 |
| 2008-11-17 | 255 | 255 | 255 | 255 | 400 | 255 |
| 2008-11-14 | 255 | 255 | 255 | 255 | 1,400 | 255 |
| 2008-11-13 | 270 | 270 | 251 | 251 | 600 | 251 |
| 2008-11-12 | 260 | 270 | 260 | 270 | 2,100 | 270 |
| 2008-11-11 | 260 | 260 | 260 | 260 | 1,200 | 260 |
| 2008-11-10 | 275 | 275 | 245 | 260 | 1,500 | 260 |
| 2008-11-07 | 252 | 261 | 246 | 261 | 800 | 261 |
| 2008-11-05 | 270 | 275 | 270 | 275 | 5,400 | 275 |
| 2008-11-04 | 250 | 279 | 250 | 279 | 1,900 | 279 |
| 2008-10-31 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-10-30 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-10-29 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2008-10-28 | 228 | 250 | 228 | 250 | 1,200 | 250 |
| 2008-10-27 | 259 | 259 | 230 | 258 | 3,600 | 258 |
| 2008-10-24 | 240 | 250 | 230 | 250 | 2,100 | 250 |
| 2008-10-23 | 240 | 250 | 240 | 250 | 300 | 250 |
| 2008-10-22 | 240 | 253 | 240 | 253 | 300 | 253 |
| 2008-10-21 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2008-10-17 | 214 | 254 | 214 | 254 | 4,200 | 254 |
| 2008-10-10 | 265 | 265 | 201 | 259 | 4,300 | 259 |
| 2008-10-08 | 249 | 259 | 249 | 259 | 200 | 259 |
| 2008-10-07 | 221 | 265 | 221 | 265 | 1,700 | 265 |
| 2008-10-06 | 275 | 275 | 248 | 248 | 5,300 | 248 |
| 2008-10-03 | 248 | 252 | 248 | 252 | 1,900 | 252 |
| 2008-10-02 | 245 | 248 | 245 | 248 | 300 | 248 |
| 2008-10-01 | 245 | 245 | 245 | 245 | 300 | 245 |
| 2008-09-30 | 251 | 251 | 250 | 250 | 200 | 250 |
| 2008-09-29 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2008-09-26 | 258 | 258 | 249 | 254 | 700 | 254 |
| 2008-09-25 | 300 | 300 | 250 | 250 | 2,200 | 250 |
| 2008-09-24 | 265 | 265 | 265 | 265 | 900 | 265 |
| 2008-09-22 | 270 | 274 | 270 | 274 | 1,100 | 274 |
| 2008-09-19 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2008-09-18 | 264 | 264 | 260 | 260 | 800 | 260 |
| 2008-09-17 | 256 | 264 | 256 | 264 | 300 | 264 |
| 2008-09-16 | 256 | 256 | 256 | 256 | 300 | 256 |
| 2008-09-12 | 251 | 256 | 251 | 256 | 1,000 | 256 |
| 2008-09-11 | 270 | 270 | 252 | 262 | 1,800 | 262 |
| 2008-09-10 | 273 | 273 | 272 | 272 | 1,600 | 272 |
| 2008-09-09 | 270 | 270 | 256 | 256 | 800 | 256 |
| 2008-09-08 | 270 | 270 | 270 | 270 | 600 | 270 |
| 2008-09-05 | 270 | 272 | 256 | 270 | 6,700 | 270 |
| 2008-09-04 | 265 | 270 | 265 | 270 | 1,200 | 270 |
| 2008-09-03 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2008-09-02 | 260 | 265 | 260 | 260 | 1,300 | 260 |
| 2008-09-01 | 270 | 270 | 260 | 260 | 2,500 | 260 |
| 2008-08-29 | 270 | 270 | 270 | 270 | 1,100 | 270 |
| 2008-08-28 | 270 | 270 | 270 | 270 | 800 | 270 |
| 2008-08-27 | 270 | 270 | 270 | 270 | 800 | 270 |
| 2008-08-26 | 270 | 270 | 270 | 270 | 800 | 270 |
| 2008-08-25 | 274 | 274 | 270 | 270 | 3,000 | 270 |
| 2008-08-22 | 273 | 273 | 273 | 273 | 1,300 | 273 |
| 2008-08-21 | 274 | 274 | 273 | 273 | 1,100 | 273 |
| 2008-08-20 | 275 | 275 | 274 | 274 | 900 | 274 |
| 2008-08-19 | 265 | 275 | 265 | 275 | 1,100 | 275 |
| 2008-08-18 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2008-08-15 | 270 | 270 | 270 | 270 | 700 | 270 |
| 2008-08-14 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2008-08-13 | 273 | 273 | 273 | 273 | 100 | 273 |
| 2008-08-12 | 273 | 273 | 273 | 273 | 600 | 273 |
| 2008-08-11 | 273 | 273 | 273 | 273 | 2,600 | 273 |
| 2008-08-08 | 273 | 273 | 273 | 273 | 800 | 273 |
| 2008-08-07 | 273 | 273 | 273 | 273 | 200 | 273 |
| 2008-08-06 | 273 | 279 | 273 | 273 | 900 | 273 |
| 2008-08-05 | 277 | 280 | 273 | 273 | 13,300 | 273 |
| 2008-08-04 | 270 | 271 | 270 | 270 | 3,200 | 270 |
| 2008-08-01 | 263 | 263 | 261 | 261 | 2,000 | 261 |
| 2008-07-31 | 278 | 280 | 267 | 267 | 4,300 | 267 |
| 2008-07-29 | 263 | 263 | 263 | 263 | 200 | 263 |
| 2008-07-28 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2008-07-25 | 280 | 280 | 280 | 280 | 3,700 | 280 |
| 2008-07-24 | 255 | 265 | 255 | 265 | 1,200 | 265 |
| 2008-07-23 | 256 | 260 | 256 | 260 | 500 | 260 |
| 2008-07-22 | 267 | 267 | 266 | 266 | 200 | 266 |
| 2008-07-17 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2008-07-16 | 268 | 268 | 261 | 266 | 3,100 | 266 |
| 2008-07-15 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-07-10 | 276 | 276 | 275 | 275 | 1,100 | 275 |
| 2008-07-09 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2008-07-08 | 272 | 272 | 272 | 272 | 600 | 272 |
| 2008-07-07 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 2008-07-04 | 273 | 275 | 273 | 275 | 1,700 | 275 |
| 2008-07-03 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2008-07-02 | 272 | 272 | 267 | 267 | 1,200 | 267 |
| 2008-07-01 | 272 | 272 | 270 | 272 | 300 | 272 |
| 2008-06-30 | 274 | 274 | 270 | 270 | 900 | 270 |
| 2008-06-27 | 270 | 270 | 267 | 268 | 1,400 | 268 |
| 2008-06-26 | 290 | 290 | 267 | 267 | 4,900 | 267 |
| 2008-06-25 | 297 | 297 | 290 | 290 | 3,600 | 290 |
| 2008-06-24 | 280 | 282 | 280 | 282 | 1,100 | 282 |
| 2008-06-23 | 276 | 277 | 276 | 277 | 4,000 | 277 |
| 2008-06-20 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2008-06-18 | 276 | 276 | 276 | 276 | 1,300 | 276 |
| 2008-06-17 | 276 | 276 | 276 | 276 | 200 | 276 |
| 2008-06-16 | 274 | 276 | 274 | 276 | 5,600 | 276 |
| 2008-06-13 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2008-06-12 | 273 | 273 | 270 | 270 | 2,300 | 270 |
| 2008-06-11 | 274 | 274 | 273 | 273 | 1,600 | 273 |
| 2008-06-10 | 277 | 277 | 274 | 274 | 2,600 | 274 |
| 2008-06-09 | 277 | 277 | 271 | 273 | 3,900 | 273 |
| 2008-06-06 | 277 | 277 | 275 | 277 | 2,100 | 277 |
| 2008-06-05 | 277 | 280 | 273 | 273 | 8,600 | 273 |
| 2008-06-04 | 278 | 278 | 277 | 277 | 4,200 | 277 |
| 2008-06-03 | 275 | 275 | 274 | 275 | 1,600 | 275 |
| 2008-06-02 | 275 | 279 | 274 | 274 | 900 | 274 |
| 2008-05-30 | 276 | 276 | 275 | 275 | 4,300 | 275 |
| 2008-05-29 | 279 | 279 | 276 | 276 | 4,200 | 276 |
| 2008-05-28 | 284 | 284 | 276 | 279 | 2,900 | 279 |
| 2008-05-27 | 284 | 284 | 275 | 284 | 2,500 | 284 |
| 2008-05-26 | 287 | 287 | 284 | 284 | 3,600 | 284 |
| 2008-05-23 | 280 | 284 | 274 | 284 | 2,400 | 284 |
| 2008-05-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-05-21 | 284 | 284 | 272 | 280 | 4,200 | 280 |
| 2008-05-20 | 280 | 285 | 280 | 285 | 4,700 | 285 |
| 2008-05-19 | 288 | 288 | 288 | 288 | 1,600 | 288 |
| 2008-05-16 | 290 | 290 | 280 | 288 | 9,800 | 288 |
| 2008-05-15 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2008-05-14 | 275 | 284 | 275 | 284 | 1,000 | 284 |
| 2008-05-13 | 283 | 285 | 273 | 285 | 2,000 | 285 |
| 2008-05-12 | 286 | 286 | 283 | 283 | 1,700 | 283 |
| 2008-05-09 | 286 | 286 | 286 | 286 | 300 | 286 |
| 2008-05-07 | 296 | 296 | 286 | 286 | 7,700 | 286 |
| 2008-05-02 | 286 | 286 | 275 | 286 | 3,000 | 286 |
| 2008-05-01 | 280 | 285 | 274 | 285 | 1,300 | 285 |
| 2008-04-30 | 266 | 285 | 266 | 285 | 12,300 | 285 |
| 2008-04-28 | 282 | 291 | 282 | 291 | 200 | 291 |
| 2008-04-25 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2008-04-24 | 292 | 293 | 292 | 293 | 1,300 | 293 |
| 2008-04-23 | 293 | 293 | 292 | 292 | 900 | 292 |
| 2008-04-22 | 289 | 293 | 285 | 293 | 1,100 | 293 |
| 2008-04-21 | 292 | 292 | 282 | 290 | 1,300 | 290 |
| 2008-04-18 | 280 | 292 | 280 | 292 | 2,900 | 292 |
| 2008-04-17 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2008-04-16 | 296 | 296 | 294 | 294 | 1,000 | 294 |
| 2008-04-15 | 292 | 296 | 292 | 296 | 1,100 | 296 |
| 2008-04-14 | 282 | 292 | 282 | 292 | 2,300 | 292 |
| 2008-04-10 | 298 | 298 | 281 | 295 | 1,000 | 295 |
| 2008-04-09 | 282 | 298 | 264 | 298 | 1,600 | 298 |
| 2008-04-08 | 291 | 291 | 291 | 291 | 4,600 | 291 |
| 2008-04-07 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2008-04-04 | 295 | 299 | 295 | 299 | 3,300 | 299 |
| 2008-04-03 | 293 | 295 | 292 | 292 | 700 | 292 |
| 2008-04-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-03-28 | 284 | 297 | 281 | 297 | 1,000 | 297 |
| 2008-03-27 | 283 | 298 | 283 | 298 | 400 | 298 |
| 2008-03-26 | 290 | 302 | 281 | 302 | 1,600 | 302 |
| 2008-03-25 | 303 | 303 | 295 | 296 | 5,000 | 296 |
| 2008-03-24 | 299 | 299 | 298 | 299 | 2,300 | 299 |
| 2008-03-21 | 295 | 297 | 274 | 295 | 6,200 | 295 |
| 2008-03-19 | 297 | 297 | 295 | 295 | 1,300 | 295 |
| 2008-03-18 | 298 | 298 | 270 | 297 | 4,100 | 297 |
| 2008-03-17 | 280 | 301 | 265 | 301 | 2,400 | 301 |
| 2008-03-14 | 290 | 290 | 280 | 280 | 1,800 | 280 |
| 2008-03-13 | 285 | 290 | 285 | 290 | 1,400 | 290 |
| 2008-03-12 | 285 | 285 | 285 | 285 | 1,500 | 285 |
| 2008-03-11 | 285 | 286 | 281 | 285 | 800 | 285 |
| 2008-03-10 | 299 | 299 | 285 | 285 | 3,700 | 285 |
| 2008-03-07 | 301 | 301 | 300 | 300 | 2,500 | 300 |
| 2008-03-06 | 302 | 302 | 302 | 302 | 1,300 | 302 |
| 2008-03-05 | 304 | 304 | 303 | 303 | 6,200 | 303 |
| 2008-03-04 | 302 | 304 | 293 | 304 | 3,400 | 304 |
| 2008-03-03 | 302 | 302 | 302 | 302 | 1,300 | 302 |
| 2008-02-29 | 304 | 304 | 300 | 304 | 1,700 | 304 |
| 2008-02-28 | 304 | 304 | 304 | 304 | 2,400 | 304 |
| 2008-02-27 | 304 | 304 | 304 | 304 | 1,400 | 304 |
| 2008-02-26 | 305 | 305 | 300 | 305 | 6,000 | 305 |
| 2008-02-25 | 306 | 306 | 301 | 305 | 5,200 | 305 |
| 2008-02-22 | 300 | 306 | 300 | 303 | 5,600 | 303 |
| 2008-02-21 | 298 | 300 | 290 | 300 | 1,900 | 300 |
| 2008-02-20 | 289 | 298 | 280 | 298 | 6,100 | 298 |
| 2008-02-19 | 290 | 290 | 281 | 289 | 9,400 | 289 |
| 2008-02-18 | 280 | 290 | 280 | 287 | 4,700 | 287 |
| 2008-02-15 | 285 | 285 | 280 | 280 | 1,600 | 280 |
| 2008-02-14 | 285 | 285 | 285 | 285 | 1,500 | 285 |
| 2008-02-13 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2008-02-12 | 290 | 290 | 271 | 285 | 4,600 | 285 |
| 2008-02-08 | 304 | 304 | 280 | 280 | 5,500 | 280 |
| 2008-02-07 | 303 | 308 | 303 | 304 | 5,000 | 304 |
| 2008-02-06 | 297 | 297 | 290 | 295 | 5,500 | 295 |
| 2008-02-05 | 295 | 303 | 292 | 303 | 9,300 | 303 |
| 2008-02-04 | 287 | 300 | 287 | 290 | 17,800 | 290 |
| 2008-02-01 | 279 | 284 | 272 | 284 | 2,200 | 284 |
| 2008-01-31 | 274 | 285 | 274 | 285 | 300 | 285 |
| 2008-01-30 | 293 | 293 | 270 | 289 | 2,300 | 289 |
| 2008-01-29 | 275 | 292 | 257 | 292 | 6,700 | 292 |
| 2008-01-28 | 299 | 300 | 275 | 285 | 11,800 | 285 |
| 2008-01-25 | 270 | 300 | 270 | 290 | 24,700 | 290 |
| 2008-01-24 | 228 | 228 | 228 | 228 | 100 | 228 |
| 2008-01-23 | 215 | 230 | 210 | 230 | 6,400 | 230 |
| 2008-01-22 | 230 | 230 | 210 | 230 | 1,600 | 230 |
| 2008-01-21 | 238 | 238 | 230 | 230 | 1,200 | 230 |
| 2008-01-18 | 211 | 230 | 211 | 230 | 3,200 | 230 |
| 2008-01-17 | 240 | 240 | 225 | 225 | 2,000 | 225 |
| 2008-01-16 | 245 | 245 | 240 | 240 | 4,700 | 240 |
| 2008-01-15 | 253 | 255 | 241 | 245 | 6,600 | 245 |
| 2008-01-11 | 262 | 262 | 255 | 255 | 700 | 255 |
| 2008-01-10 | 265 | 269 | 265 | 269 | 900 | 269 |
| 2008-01-09 | 266 | 268 | 265 | 265 | 6,700 | 265 |
| 2008-01-08 | 266 | 272 | 266 | 272 | 500 | 272 |
| 2008-01-07 | 278 | 278 | 270 | 270 | 5,900 | 270 |
| 2008-01-04 | 265 | 269 | 257 | 269 | 900 | 269 |
分割・併合履歴 ： なし
