2376 (株)サイネックス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,164 | 1,234 | 1,164 | 1,170 | 69,300 | 1,170 |
| 2014-12-29 | 1,110 | 1,208 | 1,110 | 1,189 | 84,500 | 1,189 |
| 2014-12-26 | 1,119 | 1,119 | 1,077 | 1,094 | 14,600 | 1,094 |
| 2014-12-25 | 1,100 | 1,234 | 1,055 | 1,095 | 121,200 | 1,095 |
| 2014-12-24 | 1,069 | 1,080 | 1,011 | 1,020 | 11,600 | 1,020 |
| 2014-12-22 | 1,096 | 1,130 | 1,065 | 1,072 | 17,700 | 1,072 |
| 2014-12-19 | 1,089 | 1,089 | 1,071 | 1,084 | 17,800 | 1,084 |
| 2014-12-18 | 1,054 | 1,090 | 1,039 | 1,069 | 53,100 | 1,069 |
| 2014-12-17 | 1,010 | 1,047 | 1,005 | 1,039 | 13,400 | 1,039 |
| 2014-12-16 | 1,025 | 1,025 | 1,005 | 1,008 | 6,700 | 1,008 |
| 2014-12-15 | 1,006 | 1,026 | 1,006 | 1,014 | 6,900 | 1,014 |
| 2014-12-12 | 1,010 | 1,046 | 1,010 | 1,032 | 22,200 | 1,032 |
| 2014-12-11 | 1,005 | 1,006 | 1,000 | 1,004 | 4,600 | 1,004 |
| 2014-12-10 | 1,015 | 1,018 | 1,000 | 1,007 | 10,100 | 1,007 |
| 2014-12-09 | 1,022 | 1,029 | 1,019 | 1,019 | 7,200 | 1,019 |
| 2014-12-08 | 1,023 | 1,029 | 1,020 | 1,021 | 5,800 | 1,021 |
| 2014-12-05 | 1,015 | 1,036 | 1,015 | 1,023 | 17,000 | 1,023 |
| 2014-12-04 | 1,035 | 1,040 | 1,030 | 1,031 | 7,300 | 1,031 |
| 2014-12-03 | 1,039 | 1,044 | 1,030 | 1,035 | 10,900 | 1,035 |
| 2014-12-02 | 1,066 | 1,067 | 1,044 | 1,059 | 8,400 | 1,059 |
| 2014-12-01 | 1,055 | 1,079 | 1,046 | 1,065 | 5,800 | 1,065 |
| 2014-11-28 | 1,060 | 1,063 | 1,049 | 1,049 | 2,500 | 1,049 |
| 2014-11-27 | 1,063 | 1,078 | 1,050 | 1,050 | 4,800 | 1,050 |
| 2014-11-26 | 1,075 | 1,075 | 1,052 | 1,060 | 3,100 | 1,060 |
| 2014-11-25 | 1,059 | 1,089 | 1,059 | 1,070 | 1,600 | 1,070 |
| 2014-11-21 | 1,096 | 1,096 | 1,033 | 1,055 | 7,500 | 1,055 |
| 2014-11-20 | 1,115 | 1,115 | 1,050 | 1,086 | 10,600 | 1,086 |
| 2014-11-19 | 1,079 | 1,155 | 1,072 | 1,115 | 18,600 | 1,115 |
| 2014-11-18 | 1,001 | 1,051 | 1,001 | 1,049 | 9,400 | 1,049 |
| 2014-11-17 | 1,047 | 1,051 | 1,006 | 1,006 | 15,000 | 1,006 |
| 2014-11-14 | 1,100 | 1,109 | 1,050 | 1,051 | 15,500 | 1,051 |
| 2014-11-13 | 1,138 | 1,139 | 1,093 | 1,114 | 8,500 | 1,114 |
| 2014-11-12 | 1,160 | 1,160 | 1,112 | 1,127 | 16,800 | 1,127 |
| 2014-11-11 | 1,145 | 1,181 | 1,133 | 1,176 | 28,100 | 1,176 |
| 2014-11-10 | 1,175 | 1,234 | 1,175 | 1,234 | 18,900 | 1,234 |
| 2014-11-07 | 1,175 | 1,184 | 1,131 | 1,172 | 8,300 | 1,172 |
| 2014-11-06 | 1,160 | 1,188 | 1,155 | 1,175 | 10,800 | 1,175 |
| 2014-11-05 | 1,156 | 1,165 | 1,144 | 1,160 | 8,700 | 1,160 |
| 2014-11-04 | 1,159 | 1,159 | 1,140 | 1,157 | 12,700 | 1,157 |
| 2014-10-31 | 1,140 | 1,145 | 1,115 | 1,120 | 7,000 | 1,120 |
| 2014-10-30 | 1,140 | 1,145 | 1,120 | 1,125 | 4,300 | 1,125 |
| 2014-10-29 | 1,170 | 1,182 | 1,132 | 1,145 | 6,700 | 1,145 |
| 2014-10-28 | 1,194 | 1,194 | 1,157 | 1,171 | 6,000 | 1,171 |
| 2014-10-27 | 1,163 | 1,180 | 1,135 | 1,164 | 13,800 | 1,164 |
| 2014-10-24 | 1,127 | 1,137 | 1,101 | 1,118 | 11,400 | 1,118 |
| 2014-10-23 | 1,084 | 1,148 | 1,070 | 1,127 | 11,800 | 1,127 |
| 2014-10-22 | 1,084 | 1,115 | 1,084 | 1,098 | 11,700 | 1,098 |
| 2014-10-21 | 1,060 | 1,087 | 1,037 | 1,070 | 15,200 | 1,070 |
| 2014-10-20 | 1,071 | 1,116 | 1,031 | 1,056 | 61,300 | 1,056 |
| 2014-10-17 | 1,025 | 1,025 | 966 | 966 | 28,800 | 966 |
| 2014-10-16 | 1,055 | 1,080 | 1,021 | 1,021 | 17,300 | 1,021 |
| 2014-10-15 | 1,084 | 1,090 | 1,046 | 1,085 | 13,600 | 1,085 |
| 2014-10-14 | 1,050 | 1,059 | 1,020 | 1,030 | 15,800 | 1,030 |
| 2014-10-10 | 1,090 | 1,090 | 1,070 | 1,086 | 29,300 | 1,086 |
| 2014-10-09 | 1,202 | 1,233 | 1,115 | 1,120 | 32,700 | 1,120 |
| 2014-10-08 | 1,212 | 1,212 | 1,170 | 1,200 | 29,500 | 1,200 |
| 2014-10-07 | 1,286 | 1,295 | 1,255 | 1,255 | 11,200 | 1,255 |
| 2014-10-06 | 1,290 | 1,318 | 1,261 | 1,294 | 19,300 | 1,294 |
| 2014-10-03 | 1,230 | 1,290 | 1,225 | 1,265 | 17,000 | 1,265 |
| 2014-10-02 | 1,230 | 1,304 | 1,230 | 1,230 | 23,100 | 1,230 |
| 2014-10-01 | 1,348 | 1,349 | 1,230 | 1,290 | 72,100 | 1,290 |
| 2014-09-30 | 1,460 | 1,460 | 1,310 | 1,390 | 107,600 | 1,390 |
| 2014-09-29 | 1,369 | 1,482 | 1,340 | 1,460 | 154,300 | 1,460 |
| 2014-09-26 | 1,205 | 1,339 | 1,200 | 1,311 | 78,400 | 1,311 |
| 2014-09-25 | 1,225 | 1,225 | 1,206 | 1,213 | 13,000 | 1,213 |
| 2014-09-24 | 1,220 | 1,259 | 1,206 | 1,220 | 17,000 | 1,220 |
| 2014-09-22 | 1,264 | 1,270 | 1,213 | 1,264 | 17,100 | 1,264 |
| 2014-09-19 | 1,271 | 1,297 | 1,245 | 1,264 | 31,600 | 1,264 |
| 2014-09-18 | 1,233 | 1,320 | 1,202 | 1,298 | 88,000 | 1,298 |
| 2014-09-17 | 1,240 | 1,245 | 1,204 | 1,223 | 12,400 | 1,223 |
| 2014-09-16 | 1,253 | 1,255 | 1,203 | 1,220 | 33,700 | 1,220 |
| 2014-09-12 | 1,180 | 1,233 | 1,180 | 1,223 | 20,500 | 1,223 |
| 2014-09-11 | 1,153 | 1,192 | 1,145 | 1,165 | 19,100 | 1,165 |
| 2014-09-10 | 1,200 | 1,217 | 1,156 | 1,160 | 15,000 | 1,160 |
| 2014-09-09 | 1,178 | 1,213 | 1,176 | 1,192 | 16,600 | 1,192 |
| 2014-09-08 | 1,215 | 1,230 | 1,175 | 1,176 | 22,900 | 1,176 |
| 2014-09-05 | 1,282 | 1,298 | 1,212 | 1,224 | 40,700 | 1,224 |
| 2014-09-04 | 1,361 | 1,368 | 1,293 | 1,294 | 47,700 | 1,294 |
| 2014-09-03 | 1,289 | 1,338 | 1,279 | 1,338 | 30,200 | 1,338 |
| 2014-09-02 | 1,352 | 1,384 | 1,275 | 1,275 | 75,400 | 1,275 |
| 2014-09-01 | 1,302 | 1,374 | 1,301 | 1,337 | 71,600 | 1,337 |
| 2014-08-29 | 1,250 | 1,298 | 1,231 | 1,298 | 19,500 | 1,298 |
| 2014-08-28 | 1,283 | 1,320 | 1,260 | 1,260 | 30,500 | 1,260 |
| 2014-08-27 | 1,262 | 1,330 | 1,251 | 1,327 | 47,700 | 1,327 |
| 2014-08-26 | 1,316 | 1,326 | 1,210 | 1,278 | 67,500 | 1,278 |
| 2014-08-25 | 1,333 | 1,359 | 1,316 | 1,343 | 61,900 | 1,343 |
| 2014-08-22 | 1,405 | 1,413 | 1,292 | 1,316 | 196,400 | 1,316 |
| 2014-08-21 | 1,454 | 1,499 | 1,402 | 1,462 | 92,000 | 1,462 |
| 2014-08-20 | 1,506 | 1,622 | 1,500 | 1,500 | 167,100 | 1,500 |
| 2014-08-19 | 1,462 | 1,515 | 1,441 | 1,484 | 112,200 | 1,484 |
| 2014-08-18 | 1,340 | 1,485 | 1,316 | 1,482 | 205,600 | 1,482 |
| 2014-08-15 | 1,299 | 1,370 | 1,250 | 1,310 | 118,400 | 1,310 |
| 2014-08-14 | 1,231 | 1,328 | 1,230 | 1,250 | 69,600 | 1,250 |
| 2014-08-13 | 1,340 | 1,400 | 1,245 | 1,250 | 162,700 | 1,250 |
| 2014-08-12 | 1,212 | 1,270 | 1,152 | 1,192 | 144,000 | 1,192 |
| 2014-08-11 | 1,183 | 1,444 | 1,180 | 1,250 | 373,300 | 1,250 |
| 2014-08-08 | 1,229 | 1,249 | 1,062 | 1,144 | 193,600 | 1,144 |
| 2014-08-07 | 1,086 | 1,331 | 1,040 | 1,319 | 599,200 | 1,319 |
| 2014-08-06 | 1,055 | 1,105 | 1,015 | 1,031 | 198,400 | 1,031 |
| 2014-08-05 | 1,128 | 1,128 | 1,128 | 1,128 | 65,900 | 1,128 |
| 2014-08-04 | 978 | 978 | 978 | 978 | 16,800 | 978 |
| 2014-08-01 | 802 | 828 | 784 | 828 | 15,500 | 828 |
| 2014-07-31 | 840 | 840 | 815 | 815 | 17,600 | 815 |
| 2014-07-30 | 899 | 899 | 810 | 841 | 19,900 | 841 |
| 2014-07-29 | 900 | 920 | 887 | 888 | 24,100 | 888 |
| 2014-07-28 | 881 | 901 | 881 | 888 | 16,400 | 888 |
| 2014-07-25 | 929 | 929 | 871 | 881 | 27,500 | 881 |
| 2014-07-24 | 896 | 925 | 869 | 918 | 73,800 | 918 |
| 2014-07-23 | 779 | 838 | 779 | 836 | 52,100 | 836 |
| 2014-07-22 | 749 | 769 | 740 | 765 | 23,100 | 765 |
| 2014-07-18 | 721 | 721 | 705 | 715 | 8,800 | 715 |
| 2014-07-17 | 738 | 740 | 727 | 732 | 3,700 | 732 |
| 2014-07-16 | 720 | 740 | 719 | 735 | 9,600 | 735 |
| 2014-07-15 | 729 | 730 | 708 | 715 | 26,300 | 715 |
| 2014-07-14 | 770 | 770 | 730 | 731 | 22,900 | 731 |
| 2014-07-11 | 773 | 824 | 745 | 772 | 64,400 | 772 |
| 2014-07-10 | 749 | 810 | 745 | 784 | 88,000 | 784 |
| 2014-07-09 | 728 | 729 | 693 | 725 | 13,600 | 725 |
| 2014-07-08 | 709 | 725 | 690 | 725 | 24,400 | 725 |
| 2014-07-07 | 656 | 715 | 656 | 702 | 46,900 | 702 |
| 2014-07-04 | 640 | 646 | 639 | 646 | 3,000 | 646 |
| 2014-07-03 | 643 | 643 | 638 | 640 | 3,100 | 640 |
| 2014-07-02 | 638 | 641 | 638 | 641 | 2,600 | 641 |
| 2014-07-01 | 634 | 645 | 634 | 638 | 2,100 | 638 |
| 2014-06-30 | 631 | 637 | 620 | 624 | 4,500 | 624 |
| 2014-06-27 | 635 | 636 | 618 | 618 | 5,700 | 618 |
| 2014-06-26 | 635 | 638 | 635 | 635 | 1,900 | 635 |
| 2014-06-25 | 635 | 635 | 634 | 635 | 4,600 | 635 |
| 2014-06-24 | 630 | 635 | 630 | 635 | 3,200 | 635 |
| 2014-06-23 | 632 | 635 | 632 | 635 | 7,000 | 635 |
| 2014-06-20 | 642 | 643 | 637 | 642 | 2,500 | 642 |
| 2014-06-19 | 640 | 644 | 640 | 642 | 1,400 | 642 |
| 2014-06-18 | 637 | 643 | 635 | 639 | 5,500 | 639 |
| 2014-06-17 | 639 | 640 | 635 | 635 | 7,100 | 635 |
| 2014-06-16 | 630 | 635 | 630 | 635 | 2,400 | 635 |
| 2014-06-13 | 626 | 633 | 625 | 630 | 2,100 | 630 |
| 2014-06-12 | 623 | 626 | 622 | 622 | 1,100 | 622 |
| 2014-06-11 | 624 | 624 | 624 | 624 | 100 | 624 |
| 2014-06-10 | 630 | 631 | 625 | 626 | 2,900 | 626 |
| 2014-06-09 | 625 | 630 | 620 | 625 | 7,900 | 625 |
| 2014-06-06 | 634 | 634 | 625 | 625 | 2,400 | 625 |
| 2014-06-05 | 635 | 635 | 635 | 635 | 2,800 | 635 |
| 2014-06-04 | 630 | 630 | 627 | 629 | 1,300 | 629 |
| 2014-06-03 | 621 | 622 | 620 | 622 | 1,500 | 622 |
| 2014-06-02 | 619 | 630 | 619 | 620 | 5,900 | 620 |
| 2014-05-30 | 620 | 620 | 613 | 614 | 3,100 | 614 |
| 2014-05-29 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2014-05-28 | 622 | 622 | 616 | 617 | 1,600 | 617 |
| 2014-05-27 | 620 | 622 | 620 | 622 | 2,500 | 622 |
| 2014-05-26 | 635 | 635 | 615 | 620 | 3,000 | 620 |
| 2014-05-23 | 608 | 629 | 601 | 629 | 1,600 | 629 |
| 2014-05-22 | 597 | 607 | 597 | 607 | 1,400 | 607 |
| 2014-05-21 | 590 | 593 | 572 | 593 | 11,200 | 593 |
| 2014-05-20 | 602 | 602 | 594 | 594 | 1,600 | 594 |
| 2014-05-19 | 604 | 604 | 600 | 600 | 1,100 | 600 |
| 2014-05-16 | 610 | 611 | 590 | 608 | 6,300 | 608 |
| 2014-05-15 | 613 | 613 | 607 | 609 | 400 | 609 |
| 2014-05-14 | 620 | 625 | 613 | 613 | 500 | 613 |
| 2014-05-13 | 620 | 629 | 610 | 610 | 2,000 | 610 |
| 2014-05-12 | 618 | 624 | 612 | 618 | 1,100 | 618 |
| 2014-05-09 | 620 | 620 | 612 | 612 | 900 | 612 |
| 2014-05-08 | 630 | 635 | 620 | 620 | 1,200 | 620 |
| 2014-05-07 | 636 | 636 | 620 | 630 | 4,600 | 630 |
| 2014-05-02 | 630 | 635 | 630 | 635 | 1,100 | 635 |
| 2014-05-01 | 629 | 629 | 625 | 625 | 1,800 | 625 |
| 2014-04-30 | 625 | 631 | 625 | 631 | 400 | 631 |
| 2014-04-28 | 622 | 628 | 620 | 620 | 10,800 | 620 |
| 2014-04-25 | 636 | 636 | 630 | 630 | 900 | 630 |
| 2014-04-24 | 630 | 630 | 626 | 626 | 200 | 626 |
| 2014-04-23 | 620 | 634 | 620 | 634 | 1,900 | 634 |
| 2014-04-22 | 632 | 632 | 620 | 620 | 2,100 | 620 |
| 2014-04-21 | 627 | 635 | 627 | 635 | 2,600 | 635 |
| 2014-04-18 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2014-04-17 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2014-04-16 | 635 | 640 | 635 | 640 | 3,100 | 640 |
| 2014-04-11 | 619 | 635 | 619 | 635 | 500 | 635 |
| 2014-04-10 | 624 | 640 | 624 | 639 | 2,300 | 639 |
| 2014-04-09 | 621 | 621 | 614 | 617 | 1,200 | 617 |
| 2014-04-08 | 631 | 631 | 618 | 620 | 2,900 | 620 |
| 2014-04-07 | 628 | 637 | 627 | 637 | 5,300 | 637 |
| 2014-04-04 | 643 | 645 | 631 | 645 | 3,300 | 645 |
| 2014-04-03 | 643 | 643 | 640 | 642 | 1,100 | 642 |
| 2014-04-02 | 639 | 650 | 639 | 645 | 2,200 | 645 |
| 2014-04-01 | 642 | 642 | 635 | 642 | 1,100 | 642 |
| 2014-03-31 | 642 | 643 | 633 | 642 | 900 | 642 |
| 2014-03-28 | 640 | 640 | 632 | 632 | 700 | 632 |
| 2014-03-27 | 625 | 639 | 625 | 635 | 2,300 | 635 |
| 2014-03-26 | 653 | 654 | 650 | 654 | 1,800 | 654 |
| 2014-03-25 | 654 | 655 | 644 | 644 | 3,000 | 644 |
| 2014-03-24 | 655 | 656 | 643 | 644 | 3,900 | 644 |
| 2014-03-20 | 654 | 655 | 642 | 655 | 3,200 | 655 |
| 2014-03-19 | 655 | 660 | 642 | 657 | 2,500 | 657 |
| 2014-03-18 | 663 | 663 | 653 | 657 | 600 | 657 |
| 2014-03-17 | 652 | 655 | 644 | 644 | 2,600 | 644 |
| 2014-03-14 | 660 | 668 | 654 | 660 | 1,300 | 660 |
| 2014-03-13 | 661 | 666 | 661 | 666 | 900 | 666 |
| 2014-03-12 | 652 | 661 | 652 | 661 | 1,200 | 661 |
| 2014-03-11 | 653 | 653 | 653 | 653 | 100 | 653 |
| 2014-03-10 | 669 | 670 | 653 | 659 | 4,700 | 659 |
| 2014-03-07 | 660 | 669 | 659 | 660 | 2,200 | 660 |
| 2014-03-06 | 660 | 670 | 658 | 659 | 5,800 | 659 |
| 2014-03-05 | 652 | 652 | 649 | 649 | 5,600 | 649 |
| 2014-03-04 | 650 | 650 | 643 | 650 | 1,500 | 650 |
| 2014-03-03 | 645 | 645 | 636 | 640 | 3,200 | 640 |
| 2014-02-28 | 641 | 653 | 641 | 645 | 2,700 | 645 |
| 2014-02-27 | 640 | 643 | 640 | 643 | 1,100 | 643 |
| 2014-02-26 | 645 | 650 | 633 | 640 | 3,700 | 640 |
| 2014-02-25 | 647 | 650 | 638 | 638 | 2,900 | 638 |
| 2014-02-24 | 639 | 640 | 632 | 637 | 8,500 | 637 |
| 2014-02-21 | 634 | 635 | 630 | 635 | 1,600 | 635 |
| 2014-02-20 | 639 | 639 | 625 | 634 | 18,100 | 634 |
| 2014-02-19 | 630 | 645 | 625 | 630 | 10,700 | 630 |
| 2014-02-18 | 637 | 644 | 635 | 635 | 3,100 | 635 |
| 2014-02-17 | 655 | 659 | 626 | 644 | 12,300 | 644 |
| 2014-02-14 | 632 | 645 | 611 | 645 | 8,100 | 645 |
| 2014-02-13 | 655 | 655 | 652 | 652 | 400 | 652 |
| 2014-02-12 | 647 | 650 | 630 | 650 | 5,400 | 650 |
| 2014-02-10 | 633 | 635 | 629 | 629 | 4,300 | 629 |
| 2014-02-07 | 629 | 640 | 629 | 636 | 1,100 | 636 |
| 2014-02-06 | 615 | 629 | 612 | 628 | 1,200 | 628 |
| 2014-02-05 | 613 | 620 | 610 | 611 | 9,100 | 611 |
| 2014-02-04 | 632 | 635 | 606 | 611 | 24,600 | 611 |
| 2014-02-03 | 672 | 678 | 667 | 667 | 7,500 | 667 |
| 2014-01-31 | 678 | 678 | 670 | 672 | 3,400 | 672 |
| 2014-01-30 | 689 | 689 | 674 | 676 | 1,800 | 676 |
| 2014-01-29 | 682 | 693 | 672 | 693 | 3,100 | 693 |
| 2014-01-28 | 662 | 683 | 662 | 682 | 5,600 | 682 |
| 2014-01-27 | 671 | 671 | 642 | 661 | 21,300 | 661 |
| 2014-01-24 | 688 | 691 | 688 | 689 | 7,000 | 689 |
| 2014-01-23 | 687 | 697 | 685 | 688 | 5,800 | 688 |
| 2014-01-22 | 688 | 695 | 680 | 680 | 6,200 | 680 |
| 2014-01-21 | 690 | 697 | 688 | 688 | 3,500 | 688 |
| 2014-01-20 | 672 | 690 | 663 | 690 | 7,000 | 690 |
| 2014-01-17 | 667 | 674 | 667 | 668 | 500 | 668 |
| 2014-01-16 | 681 | 681 | 663 | 667 | 1,100 | 667 |
| 2014-01-15 | 660 | 665 | 658 | 665 | 1,100 | 665 |
| 2014-01-14 | 674 | 676 | 651 | 655 | 8,400 | 655 |
| 2014-01-10 | 686 | 689 | 682 | 684 | 6,100 | 684 |
| 2014-01-09 | 691 | 691 | 685 | 685 | 3,100 | 685 |
| 2014-01-08 | 684 | 690 | 679 | 690 | 6,400 | 690 |
| 2014-01-07 | 675 | 687 | 673 | 684 | 10,200 | 684 |
| 2014-01-06 | 671 | 680 | 661 | 675 | 9,100 | 675 |
分割・併合履歴 ： なし
