2376 (株)サイネックスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,050	1,050	1,030	1,037	26,100	1,037
2016-12-29	996	1,007	986	1,007	12,000	1,007
2016-12-28	989	1,002	979	981	28,000	981
2016-12-27	1,000	1,005	976	978	28,400	978
2016-12-26	998	999	985	995	14,900	995
2016-12-22	1,010	1,017	995	998	13,800	998
2016-12-21	1,018	1,035	1,003	1,022	19,600	1,022
2016-12-20	982	1,015	978	1,011	35,000	1,011
2016-12-19	971	1,001	971	980	28,800	980
2016-12-16	1,030	1,059	978	988	46,100	988
2016-12-15	1,046	1,059	1,031	1,036	12,400	1,036
2016-12-14	1,071	1,073	1,050	1,060	10,600	1,060
2016-12-13	1,087	1,096	1,058	1,065	16,400	1,065
2016-12-12	1,071	1,121	1,065	1,117	37,100	1,117
2016-12-09	1,070	1,117	1,058	1,071	23,400	1,071
2016-12-08	1,135	1,137	1,110	1,121	17,800	1,121
2016-12-07	1,191	1,191	1,161	1,165	5,800	1,165
2016-12-06	1,192	1,206	1,181	1,197	11,700	1,197
2016-12-05	1,152	1,189	1,149	1,186	8,800	1,186
2016-12-02	1,180	1,190	1,165	1,169	8,600	1,169
2016-12-01	1,201	1,215	1,176	1,184	27,300	1,184
2016-11-30	1,208	1,233	1,202	1,204	29,500	1,204
2016-11-29	1,186	1,219	1,185	1,219	22,400	1,219
2016-11-28	1,209	1,231	1,152	1,185	23,600	1,185
2016-11-25	1,211	1,211	1,190	1,209	15,700	1,209
2016-11-24	1,229	1,229	1,155	1,181	23,000	1,181
2016-11-22	1,210	1,240	1,138	1,140	36,900	1,140
2016-11-21	1,117	1,248	1,100	1,204	36,500	1,204
2016-11-18	1,124	1,170	1,120	1,164	22,200	1,164
2016-11-17	1,020	1,095	1,020	1,094	20,600	1,094
2016-11-16	1,043	1,050	1,031	1,050	6,900	1,050
2016-11-15	1,030	1,048	1,012	1,032	13,600	1,032
2016-11-14	1,030	1,030	990	1,020	10,100	1,020
2016-11-11	982	1,009	979	985	6,000	985
2016-11-10	1,030	1,030	1,000	1,010	20,000	1,010
2016-11-09	1,011	1,062	935	974	113,000	974
2016-11-08	955	981	940	981	40,800	981
2016-11-07	835	843	830	831	11,300	831
2016-11-04	858	858	838	850	7,200	850
2016-11-02	890	890	858	858	3,400	858
2016-11-01	907	914	890	893	8,500	893
2016-10-31	935	949	920	925	6,700	925
2016-10-28	920	977	920	965	7,400	965
2016-10-27	921	921	915	918	500	918
2016-10-26	961	976	915	935	8,400	935
2016-10-25	915	979	915	961	16,100	961
2016-10-24	900	915	900	915	4,900	915
2016-10-21	898	899	890	890	3,000	890
2016-10-20	892	895	892	895	500	895
2016-10-19	882	888	882	888	3,900	888
2016-10-17	871	871	860	861	900	861
2016-10-13	877	877	865	865	900	865
2016-10-12	885	885	877	885	1,100	885
2016-10-11	878	916	878	885	3,400	885
2016-10-07	871	872	863	863	1,700	863
2016-10-06	855	861	855	859	3,500	859
2016-10-05	854	860	851	854	5,700	854
2016-10-04	837	854	837	854	2,300	854
2016-10-03	831	837	831	835	1,100	835
2016-09-30	832	835	828	835	2,300	835
2016-09-29	826	838	826	837	1,300	837
2016-09-28	830	830	826	826	1,200	826
2016-09-27	829	834	828	830	3,500	830
2016-09-26	823	829	815	829	2,100	829
2016-09-23	818	826	818	823	500	823
2016-09-21	810	815	810	815	900	815
2016-09-20	808	815	808	814	1,100	814
2016-09-16	825	825	809	809	900	809
2016-09-15	808	808	808	808	100	808
2016-09-14	812	812	806	808	1,000	808
2016-09-13	812	812	812	812	1,000	812
2016-09-12	845	845	818	820	3,000	820
2016-09-09	817	820	817	820	700	820
2016-09-08	815	817	815	817	800	817
2016-09-07	835	835	835	835	100	835
2016-09-05	821	821	802	810	4,000	810
2016-09-02	811	825	803	825	2,600	825
2016-09-01	838	838	808	808	1,200	808
2016-08-31	835	840	835	838	1,400	838
2016-08-30	839	856	830	834	2,000	834
2016-08-26	839	839	839	839	100	839
2016-08-25	858	858	839	839	1,000	839
2016-08-24	850	850	835	848	1,100	848
2016-08-23	832	832	832	832	200	832
2016-08-22	832	835	832	834	300	834
2016-08-18	858	858	830	830	1,600	830
2016-08-17	829	829	815	815	600	815
2016-08-16	828	828	827	827	300	827
2016-08-15	822	825	822	825	1,400	825
2016-08-12	836	840	836	836	500	836
2016-08-10	844	866	844	844	2,000	844
2016-08-09	831	831	814	814	1,600	814
2016-08-08	850	859	850	859	1,200	859
2016-08-05	850	850	850	850	3,400	850
2016-08-04	844	850	841	850	1,500	850
2016-08-03	849	849	834	838	600	838
2016-08-02	847	847	816	835	2,600	835
2016-08-01	830	848	830	847	1,400	847
2016-07-29	811	831	811	826	800	826
2016-07-28	840	840	808	815	1,000	815
2016-07-27	835	844	834	844	700	844
2016-07-26	846	846	812	812	1,200	812
2016-07-25	844	844	830	838	2,600	838
2016-07-22	799	815	799	815	1,700	815
2016-07-21	790	814	790	814	1,600	814
2016-07-20	798	798	785	785	600	785
2016-07-19	807	807	785	795	2,400	795
2016-07-15	821	821	800	807	1,900	807
2016-07-14	860	860	825	829	4,300	829
2016-07-13	945	945	850	860	10,800	860
2016-07-12	900	950	898	915	17,600	915
2016-07-11	868	920	839	860	28,800	860
2016-07-08	791	819	790	798	9,100	798
2016-07-07	785	785	785	785	100	785
2016-07-06	755	779	755	779	400	779
2016-07-05	785	785	738	785	10,800	785
2016-07-04	726	740	726	740	3,000	740
2016-07-01	720	720	711	713	1,800	713
2016-06-30	705	729	705	711	900	711
2016-06-29	711	711	695	695	1,900	695
2016-06-28	699	705	699	701	1,400	701
2016-06-27	680	718	680	690	3,400	690
2016-06-24	743	743	689	689	4,400	689
2016-06-23	731	740	731	740	200	740
2016-06-22	763	763	731	731	1,400	731
2016-06-21	736	763	736	763	700	763
2016-06-20	733	735	733	735	500	735
2016-06-17	728	731	728	731	1,500	731
2016-06-16	780	780	739	739	800	739
2016-06-15	736	755	735	750	4,700	750
2016-06-14	781	781	738	738	5,900	738
2016-06-13	782	783	781	782	4,500	782
2016-06-10	803	803	790	790	500	790
2016-06-09	788	788	786	787	700	787
2016-06-08	792	792	790	790	1,000	790
2016-06-07	796	796	796	796	200	796
2016-06-06	799	800	791	800	3,500	800
2016-06-03	792	795	789	794	1,200	794
2016-06-02	788	790	788	788	1,600	788
2016-06-01	790	790	787	787	900	787
2016-05-31	793	793	787	790	3,800	790
2016-05-30	784	790	784	788	2,000	788
2016-05-27	808	809	779	788	6,800	788
2016-05-25	807	810	802	802	1,600	802
2016-05-24	801	818	801	807	500	807
2016-05-23	801	801	801	801	100	801
2016-05-20	800	801	800	801	200	801
2016-05-19	808	808	796	800	900	800
2016-05-18	800	812	800	808	700	808
2016-05-17	810	812	800	804	1,400	804
2016-05-16	793	820	793	805	1,300	805
2016-05-13	800	801	791	791	3,300	791
2016-05-12	805	819	800	805	4,600	805
2016-05-11	820	833	815	815	2,000	815
2016-05-10	859	860	811	811	8,000	811
2016-05-09	779	819	765	805	3,200	805
2016-05-06	791	799	777	777	9,500	777
2016-05-02	801	802	771	777	5,600	777
2016-04-28	817	817	795	812	7,000	812
2016-04-27	834	850	834	834	1,700	834
2016-04-26	856	856	825	825	1,600	825
2016-04-25	880	880	860	865	2,800	865
2016-04-22	860	870	860	870	1,400	870
2016-04-21	880	880	863	863	2,700	863
2016-04-20	858	860	831	860	3,300	860
2016-04-19	845	846	829	829	1,300	829
2016-04-18	800	838	800	838	1,800	838
2016-04-15	820	820	819	819	500	819
2016-04-14	810	840	798	810	4,400	810
2016-04-13	794	818	784	804	2,700	804
2016-04-12	808	809	808	809	400	809
2016-04-11	807	807	807	807	400	807
2016-04-08	807	815	806	807	900	807
2016-04-07	851	851	798	807	2,400	807
2016-04-06	865	865	865	865	200	865
2016-04-05	886	888	871	871	3,400	871
2016-04-04	860	860	854	859	1,200	859
2016-04-01	866	866	852	852	500	852
2016-03-31	851	886	851	870	1,600	870
2016-03-30	870	871	851	851	1,900	851
2016-03-29	880	880	846	864	1,900	864
2016-03-28	878	891	878	883	2,400	883
2016-03-25	881	884	878	878	1,300	878
2016-03-24	880	890	880	880	900	880
2016-03-23	888	888	880	880	1,000	880
2016-03-22	888	895	888	891	1,000	891
2016-03-18	886	888	885	888	400	888
2016-03-17	866	894	866	886	3,100	886
2016-03-16	861	863	861	863	500	863
2016-03-15	857	860	854	860	900	860
2016-03-11	865	865	852	852	600	852
2016-03-10	881	881	871	873	1,000	873
2016-03-09	881	881	873	879	400	879
2016-03-08	886	886	880	880	300	880
2016-03-07	856	880	856	880	3,000	880
2016-03-04	863	863	851	853	2,200	853
2016-03-03	858	858	850	855	1,300	855
2016-03-02	860	860	824	850	2,500	850
2016-03-01	840	840	818	830	800	830
2016-02-29	833	840	833	840	500	840
2016-02-26	868	868	818	818	1,700	818
2016-02-25	886	886	814	814	2,400	814
2016-02-24	888	888	803	821	12,400	821
2016-02-23	755	890	755	890	38,100	890
2016-02-22	755	760	740	740	1,000	740
2016-02-19	743	755	743	755	500	755
2016-02-18	763	771	740	743	2,000	743
2016-02-17	746	759	735	748	11,700	748
2016-02-16	749	776	748	776	7,000	776
2016-02-15	729	744	722	744	1,000	744
2016-02-12	699	719	699	705	5,600	705
2016-02-10	811	813	790	804	4,100	804
2016-02-09	861	864	810	814	3,000	814
2016-02-08	905	905	875	875	1,500	875
2016-02-05	899	905	885	905	2,500	905
2016-02-04	890	899	870	899	2,400	899
2016-02-03	891	900	888	900	800	900
2016-02-02	887	920	887	901	1,700	901
2016-02-01	895	899	886	887	1,500	887
2016-01-29	871	880	871	880	2,200	880
2016-01-28	871	875	871	871	1,500	871
2016-01-27	876	881	876	881	300	881
2016-01-26	876	884	861	861	1,100	861
2016-01-25	878	883	853	861	1,900	861
2016-01-22	808	870	808	869	3,400	869
2016-01-21	880	884	801	815	7,500	815
2016-01-20	912	912	882	886	2,100	886
2016-01-19	900	939	900	912	1,700	912
2016-01-18	910	910	888	898	4,800	898
2016-01-15	934	934	930	930	2,300	930
2016-01-14	941	979	920	930	3,900	930
2016-01-13	953	968	953	968	400	968
2016-01-12	1,001	1,001	941	945	5,300	945
2016-01-08	1,000	1,005	998	1,001	1,400	1,001
2016-01-07	1,012	1,020	996	1,003	2,600	1,003
2016-01-06	1,051	1,076	1,003	1,030	3,400	1,030
2016-01-05	1,033	1,049	1,030	1,048	4,400	1,048
2016-01-04	1,003	1,032	1,003	1,032	5,000	1,032

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2376 (株)サイネックス の時系列データ [2016年度]

2376 (株)サイネックスの時系列データ [2016年度]