2376 (株)サイネックス の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 327 | 334 | 327 | 334 | 6,000 | 334 |
2011-12-29 | 328 | 328 | 325 | 328 | 2,900 | 328 |
2011-12-28 | 330 | 330 | 327 | 327 | 2,200 | 327 |
2011-12-27 | 328 | 330 | 326 | 330 | 4,600 | 330 |
2011-12-26 | 333 | 333 | 330 | 330 | 2,200 | 330 |
2011-12-22 | 333 | 333 | 328 | 333 | 2,300 | 333 |
2011-12-21 | 330 | 336 | 330 | 334 | 1,300 | 334 |
2011-12-20 | 335 | 337 | 335 | 337 | 700 | 337 |
2011-12-19 | 338 | 338 | 334 | 335 | 900 | 335 |
2011-12-16 | 333 | 338 | 333 | 338 | 800 | 338 |
2011-12-15 | 340 | 340 | 330 | 333 | 2,800 | 333 |
2011-12-14 | 333 | 341 | 333 | 341 | 2,600 | 341 |
2011-12-13 | 335 | 340 | 333 | 333 | 1,300 | 333 |
2011-12-12 | 340 | 340 | 340 | 340 | 1,500 | 340 |
2011-12-09 | 341 | 341 | 331 | 341 | 700 | 341 |
2011-12-08 | 340 | 341 | 340 | 340 | 300 | 340 |
2011-12-07 | 332 | 333 | 331 | 331 | 500 | 331 |
2011-12-06 | 342 | 342 | 335 | 335 | 1,700 | 335 |
2011-12-05 | 343 | 343 | 343 | 343 | 5,000 | 343 |
2011-12-02 | 339 | 339 | 336 | 338 | 2,200 | 338 |
2011-12-01 | 331 | 331 | 325 | 328 | 2,000 | 328 |
2011-11-30 | 328 | 328 | 328 | 328 | 600 | 328 |
2011-11-29 | 327 | 330 | 326 | 326 | 1,400 | 326 |
2011-11-28 | 339 | 339 | 328 | 331 | 600 | 331 |
2011-11-25 | 336 | 336 | 327 | 327 | 2,400 | 327 |
2011-11-24 | 325 | 342 | 325 | 342 | 700 | 342 |
2011-11-22 | 325 | 325 | 325 | 325 | 100 | 325 |
2011-11-21 | 323 | 326 | 322 | 322 | 1,900 | 322 |
2011-11-18 | 330 | 336 | 330 | 336 | 500 | 336 |
2011-11-17 | 336 | 336 | 329 | 329 | 1,300 | 329 |
2011-11-16 | 336 | 336 | 336 | 336 | 300 | 336 |
2011-11-15 | 338 | 338 | 335 | 336 | 400 | 336 |
2011-11-14 | 340 | 340 | 334 | 337 | 1,800 | 337 |
2011-11-11 | 340 | 340 | 340 | 340 | 200 | 340 |
2011-11-10 | 360 | 360 | 339 | 339 | 1,000 | 339 |
2011-11-09 | 348 | 348 | 348 | 348 | 400 | 348 |
2011-11-08 | 355 | 355 | 352 | 352 | 500 | 352 |
2011-11-07 | 357 | 357 | 350 | 350 | 4,300 | 350 |
2011-11-04 | 340 | 348 | 340 | 348 | 1,400 | 348 |
2011-11-02 | 340 | 340 | 336 | 339 | 3,200 | 339 |
2011-11-01 | 340 | 340 | 340 | 340 | 500 | 340 |
2011-10-31 | 339 | 342 | 338 | 339 | 7,200 | 339 |
2011-10-28 | 345 | 345 | 333 | 333 | 4,800 | 333 |
2011-10-27 | 349 | 349 | 338 | 338 | 5,200 | 338 |
2011-10-26 | 350 | 353 | 350 | 352 | 2,300 | 352 |
2011-10-25 | 363 | 363 | 363 | 363 | 2,100 | 363 |
2011-10-24 | 358 | 373 | 356 | 373 | 1,900 | 373 |
2011-10-21 | 355 | 355 | 355 | 355 | 100 | 355 |
2011-10-19 | 355 | 355 | 355 | 355 | 100 | 355 |
2011-10-17 | 363 | 363 | 358 | 358 | 200 | 358 |
2011-10-13 | 363 | 363 | 363 | 363 | 100 | 363 |
2011-10-11 | 364 | 364 | 364 | 364 | 900 | 364 |
2011-10-07 | 350 | 358 | 350 | 358 | 600 | 358 |
2011-10-06 | 352 | 352 | 350 | 350 | 300 | 350 |
2011-10-05 | 360 | 360 | 353 | 353 | 4,600 | 353 |
2011-10-04 | 363 | 365 | 362 | 365 | 2,500 | 365 |
2011-10-03 | 356 | 358 | 356 | 358 | 500 | 358 |
2011-09-30 | 356 | 356 | 356 | 356 | 100 | 356 |
2011-09-29 | 349 | 359 | 349 | 358 | 900 | 358 |
2011-09-28 | 347 | 347 | 347 | 347 | 100 | 347 |
2011-09-27 | 347 | 347 | 343 | 343 | 5,800 | 343 |
2011-09-26 | 357 | 357 | 346 | 346 | 2,300 | 346 |
2011-09-22 | 346 | 360 | 346 | 360 | 1,300 | 360 |
2011-09-21 | 356 | 362 | 349 | 362 | 2,900 | 362 |
2011-09-20 | 363 | 363 | 358 | 358 | 2,300 | 358 |
2011-09-16 | 365 | 365 | 363 | 363 | 2,600 | 363 |
2011-09-14 | 367 | 367 | 367 | 367 | 100 | 367 |
2011-09-13 | 367 | 370 | 367 | 370 | 400 | 370 |
2011-09-12 | 381 | 381 | 367 | 367 | 1,400 | 367 |
2011-09-09 | 370 | 373 | 370 | 373 | 4,000 | 373 |
2011-09-08 | 371 | 371 | 369 | 369 | 1,600 | 369 |
2011-09-07 | 368 | 369 | 366 | 369 | 2,200 | 369 |
2011-09-06 | 376 | 376 | 376 | 376 | 1,600 | 376 |
2011-09-05 | 387 | 387 | 382 | 385 | 6,300 | 385 |
2011-09-02 | 385 | 386 | 384 | 384 | 2,400 | 384 |
2011-09-01 | 381 | 383 | 381 | 383 | 800 | 383 |
2011-08-31 | 387 | 387 | 383 | 383 | 1,000 | 383 |
2011-08-30 | 382 | 387 | 382 | 387 | 300 | 387 |
2011-08-29 | 382 | 382 | 376 | 376 | 400 | 376 |
2011-08-25 | 394 | 394 | 394 | 394 | 1,300 | 394 |
2011-08-24 | 373 | 375 | 373 | 374 | 900 | 374 |
2011-08-23 | 375 | 375 | 372 | 372 | 400 | 372 |
2011-08-22 | 390 | 390 | 381 | 381 | 800 | 381 |
2011-08-19 | 371 | 372 | 365 | 372 | 1,100 | 372 |
2011-08-18 | 390 | 395 | 367 | 395 | 2,000 | 395 |
2011-08-17 | 376 | 376 | 353 | 374 | 2,300 | 374 |
2011-08-16 | 381 | 384 | 381 | 384 | 400 | 384 |
2011-08-15 | 380 | 390 | 376 | 384 | 1,400 | 384 |
2011-08-12 | 393 | 395 | 390 | 395 | 1,800 | 395 |
2011-08-10 | 397 | 397 | 388 | 388 | 1,500 | 388 |
2011-08-09 | 371 | 375 | 339 | 375 | 3,700 | 375 |
2011-08-08 | 398 | 398 | 380 | 380 | 1,900 | 380 |
2011-08-05 | 370 | 383 | 370 | 383 | 4,600 | 383 |
2011-08-04 | 383 | 391 | 383 | 389 | 1,400 | 389 |
2011-08-03 | 390 | 390 | 381 | 381 | 1,300 | 381 |
2011-08-02 | 391 | 391 | 390 | 390 | 1,100 | 390 |
2011-08-01 | 390 | 392 | 390 | 390 | 2,300 | 390 |
2011-07-29 | 390 | 390 | 390 | 390 | 200 | 390 |
2011-07-28 | 385 | 389 | 383 | 383 | 900 | 383 |
2011-07-27 | 386 | 387 | 386 | 387 | 400 | 387 |
2011-07-26 | 377 | 410 | 377 | 401 | 2,800 | 401 |
2011-07-25 | 396 | 396 | 381 | 381 | 4,600 | 381 |
2011-07-22 | 390 | 390 | 380 | 380 | 1,000 | 380 |
2011-07-21 | 379 | 400 | 379 | 384 | 3,100 | 384 |
2011-07-20 | 371 | 379 | 371 | 377 | 2,200 | 377 |
2011-07-19 | 379 | 379 | 379 | 379 | 100 | 379 |
2011-07-15 | 375 | 379 | 375 | 379 | 400 | 379 |
2011-07-14 | 378 | 378 | 374 | 374 | 200 | 374 |
2011-07-13 | 374 | 374 | 374 | 374 | 100 | 374 |
2011-07-12 | 380 | 380 | 374 | 374 | 400 | 374 |
2011-07-11 | 378 | 380 | 378 | 380 | 900 | 380 |
2011-07-08 | 381 | 381 | 358 | 378 | 2,500 | 378 |
2011-07-07 | 385 | 385 | 385 | 385 | 200 | 385 |
2011-07-06 | 386 | 386 | 385 | 385 | 1,400 | 385 |
2011-07-05 | 395 | 395 | 386 | 386 | 9,900 | 386 |
2011-07-04 | 398 | 402 | 398 | 400 | 2,100 | 400 |
2011-07-01 | 390 | 390 | 390 | 390 | 1,500 | 390 |
2011-06-30 | 393 | 393 | 387 | 387 | 3,000 | 387 |
2011-06-29 | 389 | 393 | 389 | 393 | 400 | 393 |
2011-06-28 | 385 | 387 | 380 | 387 | 400 | 387 |
2011-06-27 | 376 | 380 | 376 | 380 | 2,000 | 380 |
2011-06-24 | 380 | 385 | 379 | 385 | 500 | 385 |
2011-06-23 | 379 | 380 | 356 | 380 | 2,000 | 380 |
2011-06-22 | 366 | 380 | 366 | 380 | 400 | 380 |
2011-06-21 | 359 | 361 | 359 | 361 | 200 | 361 |
2011-06-20 | 366 | 366 | 357 | 357 | 1,900 | 357 |
2011-06-17 | 374 | 374 | 370 | 370 | 400 | 370 |
2011-06-16 | 373 | 373 | 366 | 366 | 2,200 | 366 |
2011-06-14 | 375 | 380 | 370 | 380 | 1,200 | 380 |
2011-06-13 | 372 | 383 | 370 | 380 | 900 | 380 |
2011-06-10 | 387 | 387 | 387 | 387 | 800 | 387 |
2011-06-08 | 371 | 374 | 370 | 374 | 800 | 374 |
2011-06-07 | 370 | 378 | 366 | 378 | 1,000 | 378 |
2011-06-06 | 399 | 399 | 366 | 369 | 4,600 | 369 |
2011-06-03 | 401 | 401 | 395 | 395 | 1,400 | 395 |
2011-06-02 | 404 | 404 | 398 | 400 | 1,100 | 400 |
2011-06-01 | 408 | 408 | 402 | 405 | 1,300 | 405 |
2011-05-31 | 410 | 410 | 395 | 400 | 800 | 400 |
2011-05-30 | 393 | 395 | 393 | 395 | 200 | 395 |
2011-05-27 | 390 | 391 | 390 | 391 | 300 | 391 |
2011-05-26 | 413 | 413 | 389 | 395 | 1,200 | 395 |
2011-05-25 | 400 | 409 | 400 | 408 | 1,600 | 408 |
2011-05-24 | 387 | 388 | 387 | 388 | 600 | 388 |
2011-05-23 | 394 | 394 | 390 | 390 | 1,200 | 390 |
2011-05-20 | 404 | 412 | 393 | 397 | 4,300 | 397 |
2011-05-19 | 411 | 412 | 404 | 404 | 6,200 | 404 |
2011-05-18 | 404 | 419 | 396 | 419 | 6,400 | 419 |
2011-05-17 | 416 | 419 | 406 | 419 | 3,400 | 419 |
2011-05-16 | 438 | 447 | 410 | 423 | 10,600 | 423 |
2011-05-13 | 504 | 505 | 499 | 504 | 3,700 | 504 |
2011-05-12 | 507 | 509 | 507 | 509 | 1,200 | 509 |
2011-05-11 | 500 | 505 | 497 | 505 | 2,200 | 505 |
2011-05-10 | 505 | 505 | 500 | 500 | 800 | 500 |
2011-05-09 | 500 | 505 | 492 | 500 | 6,000 | 500 |
2011-05-06 | 495 | 500 | 495 | 500 | 4,100 | 500 |
2011-05-02 | 510 | 519 | 502 | 502 | 9,000 | 502 |
2011-04-28 | 500 | 505 | 498 | 505 | 2,400 | 505 |
2011-04-27 | 489 | 501 | 489 | 499 | 2,300 | 499 |
2011-04-26 | 500 | 501 | 496 | 500 | 700 | 500 |
2011-04-25 | 498 | 500 | 498 | 500 | 3,600 | 500 |
2011-04-22 | 488 | 500 | 480 | 495 | 6,300 | 495 |
2011-04-21 | 468 | 488 | 468 | 488 | 4,000 | 488 |
2011-04-20 | 459 | 460 | 450 | 460 | 1,400 | 460 |
2011-04-19 | 463 | 471 | 443 | 452 | 2,800 | 452 |
2011-04-18 | 444 | 451 | 441 | 447 | 1,500 | 447 |
2011-04-15 | 457 | 457 | 457 | 457 | 200 | 457 |
2011-04-14 | 451 | 466 | 451 | 466 | 2,600 | 466 |
2011-04-13 | 474 | 480 | 468 | 475 | 2,400 | 475 |
2011-04-12 | 460 | 460 | 450 | 450 | 800 | 450 |
2011-04-11 | 490 | 490 | 460 | 473 | 5,300 | 473 |
2011-04-08 | 456 | 487 | 456 | 487 | 400 | 487 |
2011-04-07 | 480 | 480 | 452 | 456 | 900 | 456 |
2011-04-06 | 491 | 491 | 480 | 480 | 600 | 480 |
2011-04-05 | 491 | 495 | 480 | 490 | 9,400 | 490 |
2011-04-04 | 492 | 495 | 492 | 495 | 800 | 495 |
2011-04-01 | 489 | 490 | 489 | 489 | 1,100 | 489 |
2011-03-31 | 460 | 486 | 451 | 486 | 2,300 | 486 |
2011-03-30 | 470 | 480 | 437 | 480 | 2,600 | 480 |
2011-03-29 | 476 | 480 | 450 | 450 | 3,000 | 450 |
2011-03-28 | 497 | 497 | 494 | 494 | 800 | 494 |
2011-03-25 | 510 | 510 | 495 | 495 | 5,400 | 495 |
2011-03-24 | 497 | 500 | 490 | 500 | 700 | 500 |
2011-03-23 | 512 | 513 | 495 | 496 | 4,000 | 496 |
2011-03-22 | 510 | 530 | 510 | 512 | 3,600 | 512 |
2011-03-18 | 450 | 475 | 450 | 475 | 4,300 | 475 |
2011-03-17 | 394 | 450 | 390 | 442 | 7,600 | 442 |
2011-03-16 | 410 | 439 | 410 | 439 | 5,100 | 439 |
2011-03-15 | 510 | 510 | 400 | 429 | 11,100 | 429 |
2011-03-14 | 462 | 500 | 462 | 500 | 9,300 | 500 |
2011-03-11 | 552 | 562 | 535 | 562 | 8,200 | 562 |
2011-03-10 | 607 | 610 | 573 | 575 | 6,500 | 575 |
2011-03-09 | 612 | 612 | 590 | 610 | 4,200 | 610 |
2011-03-08 | 615 | 615 | 601 | 610 | 3,100 | 610 |
2011-03-07 | 610 | 628 | 606 | 615 | 8,000 | 615 |
2011-03-04 | 611 | 619 | 608 | 618 | 6,300 | 618 |
2011-03-03 | 590 | 605 | 590 | 604 | 4,800 | 604 |
2011-03-02 | 570 | 604 | 570 | 580 | 12,600 | 580 |
2011-03-01 | 535 | 574 | 535 | 573 | 14,700 | 573 |
2011-02-28 | 518 | 532 | 518 | 532 | 8,600 | 532 |
2011-02-25 | 520 | 520 | 515 | 515 | 6,300 | 515 |
2011-02-24 | 539 | 539 | 510 | 533 | 7,400 | 533 |
2011-02-23 | 520 | 524 | 520 | 524 | 1,400 | 524 |
2011-02-22 | 523 | 526 | 523 | 525 | 1,000 | 525 |
2011-02-21 | 520 | 530 | 520 | 526 | 4,300 | 526 |
2011-02-18 | 518 | 526 | 517 | 526 | 600 | 526 |
2011-02-17 | 516 | 537 | 512 | 521 | 5,500 | 521 |
2011-02-16 | 535 | 535 | 507 | 515 | 11,700 | 515 |
2011-02-15 | 528 | 549 | 515 | 535 | 5,300 | 535 |
2011-02-14 | 543 | 545 | 515 | 520 | 15,700 | 520 |
2011-02-10 | 575 | 575 | 521 | 553 | 10,400 | 553 |
2011-02-09 | 575 | 579 | 550 | 575 | 11,000 | 575 |
2011-02-08 | 560 | 579 | 544 | 575 | 36,900 | 575 |
2011-02-07 | 491 | 570 | 486 | 540 | 27,700 | 540 |
2011-02-04 | 471 | 499 | 465 | 499 | 8,200 | 499 |
2011-02-03 | 445 | 465 | 442 | 465 | 8,700 | 465 |
2011-02-02 | 440 | 450 | 438 | 445 | 3,700 | 445 |
2011-02-01 | 461 | 463 | 432 | 432 | 10,000 | 432 |
2011-01-31 | 435 | 468 | 427 | 465 | 4,700 | 465 |
2011-01-28 | 427 | 430 | 403 | 430 | 5,200 | 430 |
2011-01-27 | 401 | 427 | 395 | 427 | 6,400 | 427 |
2011-01-26 | 423 | 427 | 390 | 400 | 5,500 | 400 |
2011-01-25 | 385 | 429 | 384 | 413 | 15,300 | 413 |
2011-01-24 | 381 | 383 | 375 | 383 | 2,900 | 383 |
2011-01-21 | 378 | 383 | 372 | 383 | 4,200 | 383 |
2011-01-20 | 377 | 380 | 374 | 378 | 2,500 | 378 |
2011-01-19 | 378 | 378 | 378 | 378 | 300 | 378 |
2011-01-18 | 378 | 379 | 373 | 375 | 4,600 | 375 |
2011-01-17 | 378 | 378 | 377 | 377 | 2,200 | 377 |
2011-01-14 | 386 | 386 | 375 | 375 | 2,800 | 375 |
2011-01-13 | 385 | 390 | 375 | 385 | 2,000 | 385 |
2011-01-12 | 372 | 393 | 372 | 385 | 1,900 | 385 |
2011-01-11 | 366 | 400 | 366 | 368 | 7,900 | 368 |
2011-01-07 | 366 | 366 | 352 | 365 | 2,100 | 365 |
2011-01-06 | 351 | 370 | 351 | 367 | 3,200 | 367 |
2011-01-05 | 357 | 359 | 350 | 351 | 9,100 | 351 |
2011-01-04 | 351 | 359 | 350 | 357 | 3,000 | 357 |
分割・併合履歴 : なし