2376 (株)サイネックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 293 | 299 | 293 | 299 | 2,400 | 299 |
| 2009-12-29 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-12-28 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2009-12-25 | 295 | 295 | 285 | 285 | 3,700 | 285 |
| 2009-12-24 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2009-12-22 | 290 | 290 | 287 | 287 | 200 | 287 |
| 2009-12-21 | 284 | 287 | 284 | 287 | 300 | 287 |
| 2009-12-17 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-12-16 | 283 | 294 | 283 | 294 | 1,300 | 294 |
| 2009-12-14 | 289 | 289 | 283 | 283 | 300 | 283 |
| 2009-12-11 | 289 | 289 | 289 | 289 | 300 | 289 |
| 2009-12-10 | 290 | 290 | 290 | 290 | 900 | 290 |
| 2009-12-09 | 284 | 287 | 284 | 287 | 200 | 287 |
| 2009-12-08 | 289 | 289 | 289 | 289 | 200 | 289 |
| 2009-12-07 | 295 | 295 | 295 | 295 | 4,900 | 295 |
| 2009-12-04 | 293 | 293 | 290 | 292 | 1,900 | 292 |
| 2009-12-03 | 299 | 299 | 290 | 292 | 1,900 | 292 |
| 2009-12-02 | 284 | 289 | 284 | 289 | 300 | 289 |
| 2009-12-01 | 276 | 282 | 276 | 282 | 400 | 282 |
| 2009-11-30 | 276 | 276 | 275 | 275 | 400 | 275 |
| 2009-11-27 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2009-11-26 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2009-11-25 | 285 | 285 | 285 | 285 | 2,100 | 285 |
| 2009-11-24 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-11-19 | 281 | 281 | 281 | 281 | 1,500 | 281 |
| 2009-11-18 | 281 | 283 | 281 | 283 | 200 | 283 |
| 2009-11-17 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-11-13 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2009-11-10 | 298 | 298 | 298 | 298 | 900 | 298 |
| 2009-11-09 | 288 | 293 | 288 | 293 | 200 | 293 |
| 2009-11-05 | 294 | 294 | 293 | 293 | 5,100 | 293 |
| 2009-11-04 | 301 | 302 | 300 | 300 | 2,000 | 300 |
| 2009-11-02 | 298 | 299 | 298 | 298 | 700 | 298 |
| 2009-10-30 | 295 | 295 | 295 | 295 | 400 | 295 |
| 2009-10-28 | 296 | 299 | 296 | 299 | 600 | 299 |
| 2009-10-26 | 301 | 301 | 301 | 301 | 1,800 | 301 |
| 2009-10-23 | 291 | 297 | 291 | 297 | 1,100 | 297 |
| 2009-10-22 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-10-21 | 288 | 290 | 288 | 290 | 300 | 290 |
| 2009-10-20 | 286 | 287 | 286 | 287 | 2,900 | 287 |
| 2009-10-14 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2009-10-13 | 294 | 294 | 294 | 294 | 900 | 294 |
| 2009-10-08 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2009-10-07 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2009-10-06 | 279 | 279 | 279 | 279 | 500 | 279 |
| 2009-10-05 | 297 | 297 | 272 | 294 | 5,300 | 294 |
| 2009-10-02 | 291 | 294 | 291 | 294 | 1,400 | 294 |
| 2009-10-01 | 290 | 292 | 290 | 292 | 500 | 292 |
| 2009-09-30 | 286 | 289 | 284 | 289 | 800 | 289 |
| 2009-09-29 | 290 | 297 | 283 | 283 | 2,300 | 283 |
| 2009-09-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-09-24 | 297 | 300 | 297 | 300 | 200 | 300 |
| 2009-09-18 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-09-17 | 304 | 304 | 304 | 304 | 600 | 304 |
| 2009-09-15 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2009-09-10 | 305 | 305 | 305 | 305 | 900 | 305 |
| 2009-09-09 | 300 | 300 | 285 | 285 | 600 | 285 |
| 2009-09-08 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-09-07 | 305 | 305 | 305 | 305 | 4,800 | 305 |
| 2009-09-04 | 300 | 303 | 300 | 303 | 1,900 | 303 |
| 2009-09-03 | 304 | 304 | 300 | 300 | 1,000 | 300 |
| 2009-09-02 | 304 | 304 | 304 | 304 | 200 | 304 |
| 2009-09-01 | 301 | 303 | 301 | 301 | 400 | 301 |
| 2009-08-31 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-08-28 | 300 | 300 | 292 | 292 | 1,100 | 292 |
| 2009-08-25 | 308 | 308 | 308 | 308 | 1,800 | 308 |
| 2009-08-24 | 304 | 304 | 303 | 303 | 1,000 | 303 |
| 2009-08-21 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2009-08-20 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2009-08-18 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2009-08-17 | 305 | 305 | 305 | 305 | 15,100 | 305 |
| 2009-08-14 | 304 | 310 | 301 | 310 | 300 | 310 |
| 2009-08-13 | 307 | 307 | 307 | 307 | 100 | 307 |
| 2009-08-10 | 314 | 314 | 314 | 314 | 800 | 314 |
| 2009-08-07 | 310 | 314 | 310 | 314 | 1,700 | 314 |
| 2009-08-06 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-08-05 | 309 | 314 | 309 | 314 | 4,700 | 314 |
| 2009-08-04 | 311 | 317 | 307 | 317 | 4,100 | 317 |
| 2009-08-03 | 302 | 304 | 301 | 304 | 800 | 304 |
| 2009-07-31 | 295 | 300 | 295 | 298 | 700 | 298 |
| 2009-07-30 | 297 | 297 | 295 | 295 | 400 | 295 |
| 2009-07-29 | 296 | 296 | 294 | 295 | 800 | 295 |
| 2009-07-28 | 300 | 300 | 295 | 295 | 1,200 | 295 |
| 2009-07-27 | 302 | 302 | 300 | 300 | 3,300 | 300 |
| 2009-07-24 | 300 | 300 | 295 | 295 | 1,400 | 295 |
| 2009-07-23 | 295 | 300 | 295 | 300 | 400 | 300 |
| 2009-07-22 | 295 | 300 | 295 | 300 | 1,700 | 300 |
| 2009-07-21 | 298 | 298 | 298 | 298 | 300 | 298 |
| 2009-07-17 | 294 | 294 | 294 | 294 | 600 | 294 |
| 2009-07-16 | 305 | 305 | 297 | 297 | 1,700 | 297 |
| 2009-07-15 | 295 | 300 | 295 | 300 | 700 | 300 |
| 2009-07-14 | 309 | 310 | 295 | 300 | 600 | 300 |
| 2009-07-10 | 317 | 317 | 297 | 315 | 1,400 | 315 |
| 2009-07-09 | 302 | 304 | 300 | 300 | 1,800 | 300 |
| 2009-07-08 | 319 | 319 | 311 | 311 | 200 | 311 |
| 2009-07-07 | 312 | 320 | 307 | 320 | 2,100 | 320 |
| 2009-07-06 | 324 | 324 | 322 | 322 | 10,100 | 322 |
| 2009-07-03 | 315 | 320 | 315 | 317 | 3,100 | 317 |
| 2009-07-02 | 310 | 317 | 310 | 317 | 2,700 | 317 |
| 2009-07-01 | 309 | 309 | 305 | 305 | 1,300 | 305 |
| 2009-06-30 | 305 | 308 | 305 | 305 | 900 | 305 |
| 2009-06-29 | 306 | 306 | 306 | 306 | 200 | 306 |
| 2009-06-26 | 297 | 302 | 296 | 302 | 1,000 | 302 |
| 2009-06-25 | 311 | 311 | 301 | 302 | 2,400 | 302 |
| 2009-06-24 | 313 | 313 | 295 | 312 | 4,400 | 312 |
| 2009-06-23 | 310 | 346 | 306 | 323 | 36,800 | 323 |
| 2009-06-22 | 302 | 302 | 302 | 302 | 200 | 302 |
| 2009-06-16 | 301 | 301 | 300 | 300 | 1,400 | 300 |
| 2009-06-15 | 302 | 310 | 301 | 310 | 1,500 | 310 |
| 2009-06-11 | 315 | 318 | 315 | 318 | 300 | 318 |
| 2009-06-10 | 318 | 318 | 310 | 310 | 1,800 | 310 |
| 2009-06-09 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2009-06-08 | 310 | 311 | 304 | 311 | 1,300 | 311 |
| 2009-06-05 | 318 | 318 | 318 | 318 | 4,600 | 318 |
| 2009-06-04 | 314 | 318 | 314 | 318 | 2,300 | 318 |
| 2009-06-03 | 310 | 310 | 307 | 307 | 500 | 307 |
| 2009-06-02 | 312 | 314 | 304 | 304 | 1,600 | 304 |
| 2009-06-01 | 308 | 309 | 308 | 309 | 700 | 309 |
| 2009-05-29 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2009-05-28 | 309 | 309 | 309 | 309 | 300 | 309 |
| 2009-05-27 | 310 | 310 | 270 | 306 | 8,900 | 306 |
| 2009-05-26 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2009-05-25 | 310 | 310 | 305 | 310 | 2,100 | 310 |
| 2009-05-22 | 315 | 315 | 308 | 310 | 2,000 | 310 |
| 2009-05-21 | 315 | 315 | 315 | 315 | 300 | 315 |
| 2009-05-19 | 317 | 317 | 315 | 315 | 200 | 315 |
| 2009-05-18 | 319 | 319 | 319 | 319 | 100 | 319 |
| 2009-05-15 | 315 | 318 | 301 | 318 | 2,600 | 318 |
| 2009-05-14 | 302 | 314 | 302 | 314 | 400 | 314 |
| 2009-05-13 | 311 | 317 | 310 | 317 | 300 | 317 |
| 2009-05-11 | 324 | 324 | 320 | 320 | 900 | 320 |
| 2009-05-08 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2009-05-07 | 317 | 317 | 310 | 314 | 5,000 | 314 |
| 2009-05-01 | 305 | 308 | 304 | 308 | 2,600 | 308 |
| 2009-04-30 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2009-04-28 | 304 | 304 | 304 | 304 | 200 | 304 |
| 2009-04-27 | 305 | 305 | 300 | 305 | 2,000 | 305 |
| 2009-04-24 | 305 | 305 | 305 | 305 | 600 | 305 |
| 2009-04-23 | 298 | 305 | 298 | 305 | 200 | 305 |
| 2009-04-20 | 306 | 308 | 306 | 308 | 200 | 308 |
| 2009-04-16 | 308 | 308 | 308 | 308 | 400 | 308 |
| 2009-04-14 | 301 | 308 | 301 | 308 | 200 | 308 |
| 2009-04-13 | 309 | 309 | 305 | 308 | 2,400 | 308 |
| 2009-04-10 | 309 | 309 | 309 | 309 | 800 | 309 |
| 2009-04-09 | 294 | 306 | 294 | 306 | 400 | 306 |
| 2009-04-07 | 288 | 308 | 288 | 308 | 4,000 | 308 |
| 2009-04-06 | 310 | 310 | 295 | 308 | 4,900 | 308 |
| 2009-04-03 | 302 | 310 | 302 | 310 | 2,700 | 310 |
| 2009-04-02 | 294 | 302 | 294 | 302 | 1,500 | 302 |
| 2009-04-01 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2009-03-31 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-03-30 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-03-27 | 293 | 309 | 291 | 305 | 1,200 | 305 |
| 2009-03-26 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2009-03-25 | 310 | 310 | 305 | 310 | 2,400 | 310 |
| 2009-03-24 | 290 | 300 | 281 | 300 | 6,200 | 300 |
| 2009-03-23 | 300 | 300 | 290 | 290 | 500 | 290 |
| 2009-03-19 | 300 | 300 | 300 | 300 | 3,200 | 300 |
| 2009-03-18 | 301 | 301 | 300 | 300 | 3,300 | 300 |
| 2009-03-17 | 291 | 302 | 290 | 302 | 2,800 | 302 |
| 2009-03-16 | 290 | 290 | 290 | 290 | 3,200 | 290 |
| 2009-03-13 | 294 | 294 | 290 | 290 | 3,200 | 290 |
| 2009-03-12 | 285 | 290 | 270 | 290 | 2,300 | 290 |
| 2009-03-11 | 288 | 288 | 285 | 285 | 2,300 | 285 |
| 2009-03-10 | 288 | 288 | 285 | 288 | 3,700 | 288 |
| 2009-03-09 | 284 | 284 | 282 | 282 | 3,500 | 282 |
| 2009-03-06 | 285 | 285 | 273 | 280 | 2,800 | 280 |
| 2009-03-05 | 280 | 285 | 270 | 285 | 7,800 | 285 |
| 2009-03-04 | 266 | 273 | 265 | 273 | 3,200 | 273 |
| 2009-03-03 | 269 | 269 | 265 | 265 | 3,500 | 265 |
| 2009-03-02 | 269 | 269 | 265 | 269 | 3,000 | 269 |
| 2009-02-27 | 265 | 266 | 262 | 265 | 2,200 | 265 |
| 2009-02-26 | 265 | 265 | 265 | 265 | 1,700 | 265 |
| 2009-02-25 | 265 | 265 | 265 | 265 | 4,300 | 265 |
| 2009-02-24 | 267 | 269 | 261 | 269 | 3,500 | 269 |
| 2009-02-23 | 265 | 266 | 260 | 266 | 2,700 | 266 |
| 2009-02-20 | 265 | 266 | 260 | 260 | 2,900 | 260 |
| 2009-02-19 | 265 | 265 | 263 | 265 | 2,500 | 265 |
| 2009-02-18 | 270 | 270 | 265 | 265 | 2,500 | 265 |
| 2009-02-17 | 265 | 270 | 265 | 270 | 2,400 | 270 |
| 2009-02-16 | 265 | 265 | 265 | 265 | 2,500 | 265 |
| 2009-02-13 | 265 | 265 | 264 | 265 | 2,900 | 265 |
| 2009-02-12 | 270 | 270 | 264 | 265 | 2,800 | 265 |
| 2009-02-10 | 270 | 273 | 269 | 273 | 3,800 | 273 |
| 2009-02-09 | 252 | 268 | 251 | 268 | 1,900 | 268 |
| 2009-02-06 | 256 | 256 | 251 | 252 | 600 | 252 |
| 2009-02-05 | 265 | 265 | 257 | 258 | 6,000 | 258 |
| 2009-02-04 | 270 | 270 | 261 | 262 | 2,400 | 262 |
| 2009-02-03 | 264 | 269 | 263 | 269 | 2,100 | 269 |
| 2009-02-02 | 262 | 263 | 262 | 263 | 1,800 | 263 |
| 2009-01-30 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2009-01-29 | 265 | 266 | 265 | 266 | 1,300 | 266 |
| 2009-01-27 | 270 | 271 | 270 | 271 | 1,100 | 271 |
| 2009-01-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-01-23 | 265 | 270 | 265 | 270 | 2,400 | 270 |
| 2009-01-22 | 276 | 276 | 270 | 270 | 900 | 270 |
| 2009-01-20 | 280 | 280 | 275 | 276 | 4,300 | 276 |
| 2009-01-19 | 256 | 285 | 256 | 280 | 12,100 | 280 |
| 2009-01-16 | 281 | 281 | 281 | 281 | 5,300 | 281 |
| 2009-01-15 | 281 | 281 | 281 | 281 | 4,600 | 281 |
| 2009-01-14 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2009-01-13 | 286 | 286 | 281 | 281 | 6,400 | 281 |
| 2009-01-09 | 286 | 286 | 280 | 285 | 3,100 | 285 |
| 2009-01-08 | 286 | 286 | 280 | 286 | 3,700 | 286 |
| 2009-01-07 | 290 | 290 | 281 | 286 | 5,900 | 286 |
| 2009-01-06 | 275 | 290 | 274 | 289 | 16,100 | 289 |
| 2009-01-05 | 270 | 270 | 270 | 270 | 5,300 | 270 |
分割・併合履歴 ： なし