2376 (株)サイネックス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 655 | 663 | 651 | 655 | 5,000 | 655 |
2018-12-27 | 643 | 648 | 633 | 648 | 5,200 | 648 |
2018-12-26 | 616 | 623 | 601 | 623 | 5,400 | 623 |
2018-12-25 | 587 | 610 | 586 | 596 | 22,700 | 596 |
2018-12-21 | 661 | 663 | 634 | 638 | 25,600 | 638 |
2018-12-20 | 700 | 700 | 663 | 663 | 9,500 | 663 |
2018-12-19 | 700 | 705 | 697 | 698 | 10,500 | 698 |
2018-12-18 | 703 | 745 | 700 | 708 | 19,000 | 708 |
2018-12-17 | 710 | 710 | 703 | 703 | 6,300 | 703 |
2018-12-14 | 720 | 720 | 701 | 710 | 9,000 | 710 |
2018-12-13 | 719 | 726 | 717 | 719 | 4,300 | 719 |
2018-12-12 | 732 | 732 | 700 | 719 | 12,200 | 719 |
2018-12-11 | 719 | 740 | 712 | 717 | 8,800 | 717 |
2018-12-10 | 765 | 780 | 710 | 710 | 21,500 | 710 |
2018-12-07 | 741 | 772 | 741 | 766 | 8,800 | 766 |
2018-12-06 | 751 | 753 | 741 | 741 | 11,800 | 741 |
2018-12-05 | 750 | 758 | 750 | 751 | 9,300 | 751 |
2018-12-04 | 765 | 765 | 755 | 759 | 7,500 | 759 |
2018-12-03 | 764 | 766 | 762 | 763 | 3,700 | 763 |
2018-11-30 | 764 | 771 | 758 | 763 | 3,900 | 763 |
2018-11-29 | 777 | 777 | 761 | 764 | 4,900 | 764 |
2018-11-28 | 769 | 778 | 767 | 767 | 3,200 | 767 |
2018-11-27 | 781 | 781 | 760 | 769 | 9,100 | 769 |
2018-11-26 | 766 | 775 | 751 | 751 | 6,500 | 751 |
2018-11-22 | 767 | 775 | 764 | 764 | 2,800 | 764 |
2018-11-21 | 759 | 774 | 757 | 767 | 2,400 | 767 |
2018-11-20 | 779 | 779 | 766 | 766 | 2,100 | 766 |
2018-11-19 | 779 | 779 | 772 | 773 | 1,000 | 773 |
2018-11-16 | 783 | 783 | 776 | 779 | 1,600 | 779 |
2018-11-15 | 783 | 798 | 782 | 783 | 2,200 | 783 |
2018-11-14 | 798 | 798 | 783 | 783 | 1,400 | 783 |
2018-11-13 | 788 | 815 | 788 | 806 | 7,900 | 806 |
2018-11-12 | 819 | 819 | 787 | 812 | 13,800 | 812 |
2018-11-09 | 774 | 785 | 771 | 774 | 4,500 | 774 |
2018-11-08 | 761 | 769 | 756 | 764 | 1,400 | 764 |
2018-11-07 | 750 | 761 | 750 | 751 | 1,700 | 751 |
2018-11-06 | 753 | 760 | 753 | 753 | 1,600 | 753 |
2018-11-05 | 779 | 779 | 749 | 749 | 5,700 | 749 |
2018-11-02 | 750 | 752 | 748 | 751 | 2,800 | 751 |
2018-11-01 | 737 | 750 | 737 | 744 | 3,700 | 744 |
2018-10-31 | 740 | 745 | 737 | 744 | 3,700 | 744 |
2018-10-30 | 730 | 736 | 726 | 726 | 27,100 | 726 |
2018-10-29 | 749 | 749 | 731 | 735 | 6,000 | 735 |
2018-10-26 | 750 | 754 | 735 | 749 | 13,200 | 749 |
2018-10-25 | 775 | 775 | 750 | 750 | 9,100 | 750 |
2018-10-24 | 768 | 777 | 761 | 777 | 4,400 | 777 |
2018-10-23 | 775 | 775 | 764 | 770 | 5,700 | 770 |
2018-10-22 | 761 | 774 | 761 | 774 | 4,300 | 774 |
2018-10-19 | 770 | 771 | 766 | 767 | 3,100 | 767 |
2018-10-18 | 770 | 773 | 761 | 773 | 4,200 | 773 |
2018-10-17 | 757 | 767 | 757 | 767 | 2,300 | 767 |
2018-10-16 | 759 | 760 | 754 | 756 | 2,900 | 756 |
2018-10-15 | 777 | 777 | 755 | 757 | 4,600 | 757 |
2018-10-12 | 756 | 763 | 752 | 752 | 8,000 | 752 |
2018-10-11 | 770 | 770 | 743 | 751 | 13,300 | 751 |
2018-10-10 | 779 | 785 | 777 | 777 | 5,900 | 777 |
2018-10-09 | 791 | 791 | 778 | 778 | 6,000 | 778 |
2018-10-05 | 786 | 790 | 781 | 790 | 8,900 | 790 |
2018-10-04 | 790 | 794 | 783 | 788 | 9,700 | 788 |
2018-10-03 | 792 | 792 | 787 | 790 | 4,600 | 790 |
2018-10-02 | 792 | 795 | 791 | 793 | 4,200 | 793 |
2018-10-01 | 797 | 797 | 792 | 792 | 2,600 | 792 |
2018-09-28 | 789 | 790 | 786 | 788 | 2,800 | 788 |
2018-09-27 | 786 | 797 | 785 | 787 | 4,300 | 787 |
2018-09-26 | 802 | 802 | 787 | 789 | 3,400 | 789 |
2018-09-25 | 798 | 798 | 787 | 797 | 7,100 | 797 |
2018-09-21 | 788 | 789 | 784 | 786 | 6,900 | 786 |
2018-09-20 | 788 | 788 | 781 | 785 | 2,000 | 785 |
2018-09-19 | 783 | 790 | 781 | 785 | 4,400 | 785 |
2018-09-18 | 777 | 787 | 777 | 782 | 6,800 | 782 |
2018-09-14 | 782 | 782 | 777 | 777 | 6,700 | 777 |
2018-09-13 | 782 | 782 | 776 | 778 | 8,900 | 778 |
2018-09-12 | 789 | 789 | 779 | 782 | 5,100 | 782 |
2018-09-11 | 795 | 795 | 782 | 789 | 6,000 | 789 |
2018-09-10 | 795 | 803 | 795 | 795 | 2,700 | 795 |
2018-09-07 | 773 | 795 | 773 | 795 | 7,000 | 795 |
2018-09-06 | 794 | 794 | 770 | 770 | 4,500 | 770 |
2018-09-05 | 803 | 803 | 796 | 798 | 4,600 | 798 |
2018-09-04 | 793 | 796 | 791 | 796 | 1,900 | 796 |
2018-09-03 | 795 | 801 | 792 | 793 | 2,100 | 793 |
2018-08-31 | 792 | 804 | 792 | 794 | 4,300 | 794 |
2018-08-30 | 800 | 800 | 793 | 794 | 2,300 | 794 |
2018-08-29 | 792 | 800 | 792 | 793 | 2,900 | 793 |
2018-08-28 | 788 | 794 | 787 | 792 | 4,000 | 792 |
2018-08-27 | 785 | 788 | 780 | 787 | 3,900 | 787 |
2018-08-24 | 783 | 784 | 782 | 784 | 3,200 | 784 |
2018-08-23 | 777 | 786 | 777 | 782 | 1,800 | 782 |
2018-08-22 | 769 | 774 | 767 | 771 | 1,100 | 771 |
2018-08-21 | 779 | 779 | 770 | 770 | 2,500 | 770 |
2018-08-20 | 782 | 782 | 773 | 774 | 4,700 | 774 |
2018-08-17 | 780 | 782 | 779 | 779 | 1,800 | 779 |
2018-08-16 | 787 | 787 | 779 | 779 | 4,000 | 779 |
2018-08-15 | 793 | 794 | 785 | 787 | 4,000 | 787 |
2018-08-14 | 785 | 801 | 784 | 792 | 8,800 | 792 |
2018-08-13 | 810 | 810 | 791 | 801 | 4,600 | 801 |
2018-08-10 | 815 | 816 | 807 | 813 | 3,900 | 813 |
2018-08-09 | 792 | 815 | 792 | 815 | 7,000 | 815 |
2018-08-08 | 809 | 809 | 798 | 798 | 4,400 | 798 |
2018-08-07 | 800 | 810 | 795 | 799 | 25,400 | 799 |
2018-08-06 | 840 | 845 | 836 | 845 | 7,900 | 845 |
2018-08-03 | 829 | 835 | 829 | 833 | 2,700 | 833 |
2018-08-02 | 839 | 840 | 834 | 837 | 4,400 | 837 |
2018-08-01 | 833 | 837 | 830 | 837 | 3,600 | 837 |
2018-07-31 | 836 | 836 | 832 | 833 | 1,500 | 833 |
2018-07-30 | 831 | 835 | 829 | 833 | 3,000 | 833 |
2018-07-27 | 834 | 834 | 829 | 832 | 2,300 | 832 |
2018-07-26 | 823 | 830 | 823 | 830 | 2,200 | 830 |
2018-07-25 | 833 | 833 | 829 | 829 | 3,300 | 829 |
2018-07-24 | 828 | 831 | 828 | 831 | 4,200 | 831 |
2018-07-23 | 835 | 835 | 827 | 831 | 3,300 | 831 |
2018-07-20 | 834 | 834 | 826 | 829 | 2,300 | 829 |
2018-07-19 | 836 | 836 | 831 | 833 | 900 | 833 |
2018-07-18 | 830 | 836 | 830 | 832 | 2,500 | 832 |
2018-07-17 | 807 | 839 | 807 | 823 | 6,600 | 823 |
2018-07-13 | 816 | 816 | 805 | 805 | 3,800 | 805 |
2018-07-12 | 812 | 820 | 811 | 816 | 2,200 | 816 |
2018-07-11 | 813 | 819 | 812 | 812 | 2,000 | 812 |
2018-07-10 | 819 | 822 | 812 | 812 | 3,900 | 812 |
2018-07-09 | 815 | 823 | 813 | 819 | 6,000 | 819 |
2018-07-06 | 812 | 823 | 812 | 820 | 3,700 | 820 |
2018-07-05 | 830 | 830 | 812 | 812 | 12,300 | 812 |
2018-07-04 | 825 | 831 | 821 | 830 | 7,200 | 830 |
2018-07-03 | 825 | 825 | 819 | 819 | 5,300 | 819 |
2018-07-02 | 828 | 834 | 825 | 825 | 4,100 | 825 |
2018-06-29 | 833 | 836 | 825 | 825 | 2,700 | 825 |
2018-06-28 | 822 | 829 | 821 | 829 | 2,100 | 829 |
2018-06-27 | 821 | 826 | 821 | 824 | 4,400 | 824 |
2018-06-26 | 821 | 829 | 820 | 823 | 3,900 | 823 |
2018-06-25 | 838 | 853 | 831 | 833 | 4,700 | 833 |
2018-06-22 | 836 | 844 | 832 | 843 | 3,000 | 843 |
2018-06-21 | 841 | 846 | 839 | 841 | 1,500 | 841 |
2018-06-20 | 840 | 841 | 828 | 841 | 2,100 | 841 |
2018-06-19 | 851 | 851 | 845 | 845 | 2,000 | 845 |
2018-06-18 | 869 | 869 | 846 | 846 | 5,000 | 846 |
2018-06-15 | 852 | 853 | 840 | 843 | 5,700 | 843 |
2018-06-14 | 847 | 850 | 845 | 850 | 1,700 | 850 |
2018-06-13 | 856 | 856 | 843 | 843 | 3,100 | 843 |
2018-06-12 | 842 | 844 | 840 | 842 | 3,200 | 842 |
2018-06-11 | 857 | 857 | 838 | 840 | 8,500 | 840 |
2018-06-08 | 836 | 842 | 836 | 842 | 6,400 | 842 |
2018-06-07 | 839 | 841 | 838 | 841 | 1,800 | 841 |
2018-06-06 | 841 | 844 | 836 | 839 | 3,900 | 839 |
2018-06-05 | 858 | 858 | 846 | 846 | 6,100 | 846 |
2018-06-04 | 842 | 848 | 840 | 843 | 2,700 | 843 |
2018-06-01 | 843 | 852 | 836 | 839 | 3,400 | 839 |
2018-05-31 | 860 | 860 | 837 | 840 | 3,400 | 840 |
2018-05-30 | 835 | 851 | 835 | 850 | 3,300 | 850 |
2018-05-29 | 853 | 862 | 853 | 857 | 1,600 | 857 |
2018-05-28 | 864 | 866 | 853 | 854 | 2,200 | 854 |
2018-05-25 | 866 | 866 | 860 | 864 | 3,500 | 864 |
2018-05-24 | 875 | 875 | 866 | 869 | 2,500 | 869 |
2018-05-23 | 872 | 875 | 865 | 875 | 2,100 | 875 |
2018-05-22 | 872 | 872 | 863 | 863 | 3,400 | 863 |
2018-05-21 | 871 | 873 | 871 | 872 | 3,400 | 872 |
2018-05-18 | 885 | 886 | 870 | 871 | 4,700 | 871 |
2018-05-17 | 880 | 883 | 873 | 883 | 6,800 | 883 |
2018-05-16 | 872 | 874 | 870 | 870 | 2,900 | 870 |
2018-05-15 | 881 | 881 | 870 | 871 | 3,800 | 871 |
2018-05-14 | 880 | 880 | 872 | 875 | 10,600 | 875 |
2018-05-11 | 861 | 870 | 860 | 862 | 2,800 | 862 |
2018-05-10 | 879 | 879 | 865 | 868 | 4,900 | 868 |
2018-05-09 | 860 | 864 | 859 | 864 | 3,600 | 864 |
2018-05-08 | 861 | 864 | 856 | 864 | 6,600 | 864 |
2018-05-07 | 851 | 860 | 848 | 856 | 10,100 | 856 |
2018-05-02 | 850 | 852 | 838 | 849 | 5,000 | 849 |
2018-05-01 | 851 | 855 | 845 | 850 | 5,900 | 850 |
2018-04-27 | 839 | 851 | 838 | 851 | 9,000 | 851 |
2018-04-26 | 838 | 838 | 832 | 837 | 7,200 | 837 |
2018-04-25 | 833 | 838 | 831 | 836 | 3,300 | 836 |
2018-04-24 | 836 | 840 | 834 | 840 | 3,400 | 840 |
2018-04-23 | 833 | 840 | 832 | 832 | 3,400 | 832 |
2018-04-20 | 837 | 837 | 831 | 832 | 3,000 | 832 |
2018-04-19 | 835 | 838 | 835 | 837 | 1,100 | 837 |
2018-04-18 | 828 | 835 | 828 | 835 | 2,000 | 835 |
2018-04-17 | 837 | 837 | 825 | 828 | 3,900 | 828 |
2018-04-16 | 829 | 834 | 827 | 831 | 5,100 | 831 |
2018-04-13 | 829 | 829 | 825 | 827 | 1,800 | 827 |
2018-04-12 | 821 | 823 | 821 | 823 | 1,200 | 823 |
2018-04-11 | 829 | 829 | 820 | 822 | 6,500 | 822 |
2018-04-10 | 832 | 832 | 826 | 829 | 4,800 | 829 |
2018-04-09 | 828 | 830 | 826 | 828 | 6,700 | 828 |
2018-04-06 | 843 | 843 | 831 | 831 | 5,200 | 831 |
2018-04-05 | 838 | 842 | 836 | 838 | 8,900 | 838 |
2018-04-04 | 831 | 836 | 831 | 835 | 8,900 | 835 |
2018-04-03 | 828 | 831 | 825 | 828 | 6,000 | 828 |
2018-03-30 | 833 | 833 | 825 | 828 | 7,800 | 828 |
2018-03-29 | 838 | 838 | 823 | 832 | 9,400 | 832 |
2018-03-28 | 835 | 844 | 830 | 832 | 27,800 | 832 |
2018-03-27 | 862 | 884 | 862 | 877 | 18,200 | 877 |
2018-03-26 | 863 | 863 | 842 | 855 | 14,100 | 855 |
2018-03-23 | 853 | 857 | 842 | 852 | 17,300 | 852 |
2018-03-22 | 892 | 892 | 868 | 872 | 11,800 | 872 |
2018-03-20 | 889 | 889 | 868 | 868 | 15,000 | 868 |
2018-03-19 | 889 | 889 | 870 | 872 | 20,900 | 872 |
2018-03-16 | 898 | 899 | 888 | 891 | 33,000 | 891 |
2018-03-15 | 903 | 903 | 892 | 894 | 4,000 | 894 |
2018-03-14 | 903 | 909 | 896 | 900 | 4,400 | 900 |
2018-03-13 | 905 | 905 | 894 | 903 | 6,400 | 903 |
2018-03-12 | 918 | 918 | 902 | 907 | 6,900 | 907 |
2018-03-09 | 886 | 916 | 886 | 907 | 30,000 | 907 |
2018-03-08 | 886 | 892 | 882 | 892 | 4,300 | 892 |
2018-03-07 | 879 | 884 | 878 | 880 | 3,700 | 880 |
2018-03-06 | 865 | 879 | 864 | 879 | 6,000 | 879 |
2018-03-05 | 879 | 882 | 850 | 853 | 12,100 | 853 |
2018-03-02 | 885 | 885 | 875 | 879 | 11,000 | 879 |
2018-03-01 | 900 | 902 | 893 | 896 | 6,600 | 896 |
2018-02-28 | 900 | 903 | 896 | 901 | 6,900 | 901 |
2018-02-27 | 902 | 910 | 899 | 903 | 9,600 | 903 |
2018-02-26 | 884 | 898 | 884 | 898 | 8,100 | 898 |
2018-02-23 | 872 | 877 | 870 | 877 | 2,100 | 877 |
2018-02-22 | 867 | 871 | 863 | 868 | 6,900 | 868 |
2018-02-21 | 859 | 873 | 855 | 867 | 7,500 | 867 |
2018-02-20 | 854 | 856 | 844 | 856 | 8,100 | 856 |
2018-02-19 | 827 | 846 | 823 | 845 | 17,300 | 845 |
2018-02-16 | 802 | 819 | 802 | 815 | 63,100 | 815 |
2018-02-15 | 832 | 832 | 808 | 808 | 23,400 | 808 |
2018-02-14 | 857 | 857 | 828 | 828 | 18,100 | 828 |
2018-02-13 | 870 | 871 | 850 | 850 | 45,600 | 850 |
2018-02-09 | 889 | 892 | 883 | 889 | 11,100 | 889 |
2018-02-08 | 894 | 906 | 892 | 903 | 7,100 | 903 |
2018-02-07 | 925 | 925 | 892 | 893 | 12,500 | 893 |
2018-02-06 | 919 | 919 | 876 | 885 | 28,500 | 885 |
2018-02-05 | 948 | 948 | 925 | 930 | 14,100 | 930 |
2018-02-02 | 948 | 953 | 942 | 952 | 11,800 | 952 |
2018-02-01 | 943 | 948 | 943 | 948 | 5,600 | 948 |
2018-01-31 | 956 | 956 | 940 | 941 | 10,600 | 941 |
2018-01-30 | 955 | 957 | 949 | 950 | 5,500 | 950 |
2018-01-29 | 948 | 960 | 948 | 955 | 15,500 | 955 |
2018-01-26 | 950 | 952 | 944 | 947 | 7,500 | 947 |
2018-01-25 | 959 | 959 | 943 | 948 | 15,100 | 948 |
2018-01-24 | 963 | 963 | 952 | 955 | 7,100 | 955 |
2018-01-23 | 949 | 951 | 945 | 948 | 6,200 | 948 |
2018-01-22 | 950 | 953 | 942 | 946 | 8,700 | 946 |
2018-01-19 | 948 | 952 | 947 | 947 | 8,300 | 947 |
2018-01-18 | 971 | 974 | 947 | 947 | 23,000 | 947 |
2018-01-17 | 966 | 977 | 966 | 970 | 9,700 | 970 |
2018-01-16 | 975 | 978 | 970 | 976 | 7,300 | 976 |
2018-01-15 | 974 | 979 | 962 | 972 | 8,800 | 972 |
2018-01-12 | 963 | 975 | 960 | 974 | 10,900 | 974 |
2018-01-11 | 974 | 979 | 952 | 963 | 19,100 | 963 |
2018-01-10 | 970 | 980 | 955 | 973 | 12,300 | 973 |
2018-01-09 | 1,000 | 1,000 | 934 | 971 | 46,500 | 971 |
2018-01-05 | 983 | 994 | 980 | 983 | 14,800 | 983 |
2018-01-04 | 980 | 984 | 974 | 983 | 20,000 | 983 |
分割・併合履歴 : なし