2376 (株)サイネックス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 678 | 696 | 678 | 696 | 6,800 | 696 |
2019-12-27 | 673 | 677 | 670 | 676 | 2,500 | 676 |
2019-12-26 | 667 | 679 | 667 | 675 | 7,700 | 675 |
2019-12-25 | 665 | 679 | 663 | 664 | 10,400 | 664 |
2019-12-24 | 678 | 680 | 666 | 669 | 9,300 | 669 |
2019-12-23 | 683 | 683 | 678 | 678 | 2,500 | 678 |
2019-12-20 | 679 | 687 | 679 | 687 | 3,100 | 687 |
2019-12-19 | 679 | 687 | 676 | 677 | 3,900 | 677 |
2019-12-18 | 691 | 691 | 678 | 679 | 8,300 | 679 |
2019-12-17 | 697 | 697 | 691 | 694 | 4,300 | 694 |
2019-12-16 | 690 | 694 | 686 | 694 | 4,000 | 694 |
2019-12-13 | 692 | 692 | 685 | 688 | 5,500 | 688 |
2019-12-12 | 689 | 689 | 682 | 688 | 2,600 | 688 |
2019-12-11 | 693 | 693 | 684 | 684 | 3,000 | 684 |
2019-12-10 | 690 | 692 | 687 | 692 | 4,700 | 692 |
2019-12-09 | 690 | 690 | 680 | 687 | 4,700 | 687 |
2019-12-06 | 684 | 693 | 683 | 683 | 3,400 | 683 |
2019-12-05 | 693 | 693 | 684 | 686 | 4,700 | 686 |
2019-12-04 | 682 | 691 | 682 | 691 | 3,500 | 691 |
2019-12-03 | 683 | 683 | 679 | 682 | 2,200 | 682 |
2019-12-02 | 684 | 685 | 678 | 683 | 5,100 | 683 |
2019-11-29 | 688 | 690 | 683 | 683 | 1,400 | 683 |
2019-11-28 | 686 | 687 | 684 | 684 | 1,400 | 684 |
2019-11-27 | 682 | 687 | 681 | 686 | 2,500 | 686 |
2019-11-26 | 678 | 681 | 678 | 678 | 3,100 | 678 |
2019-11-25 | 680 | 680 | 674 | 676 | 2,300 | 676 |
2019-11-22 | 674 | 684 | 674 | 677 | 2,300 | 677 |
2019-11-21 | 671 | 674 | 670 | 674 | 2,400 | 674 |
2019-11-20 | 676 | 676 | 671 | 671 | 2,100 | 671 |
2019-11-19 | 675 | 680 | 675 | 676 | 4,400 | 676 |
2019-11-18 | 658 | 691 | 658 | 674 | 7,400 | 674 |
2019-11-15 | 662 | 662 | 658 | 658 | 3,000 | 658 |
2019-11-14 | 658 | 667 | 657 | 663 | 3,400 | 663 |
2019-11-13 | 657 | 660 | 654 | 656 | 3,900 | 656 |
2019-11-12 | 670 | 670 | 653 | 653 | 7,300 | 653 |
2019-11-11 | 647 | 675 | 644 | 661 | 27,200 | 661 |
2019-11-08 | 698 | 710 | 695 | 702 | 6,800 | 702 |
2019-11-07 | 696 | 698 | 696 | 698 | 1,200 | 698 |
2019-11-06 | 708 | 708 | 689 | 696 | 6,400 | 696 |
2019-11-05 | 717 | 717 | 706 | 712 | 7,200 | 712 |
2019-11-01 | 715 | 715 | 702 | 712 | 11,600 | 712 |
2019-10-31 | 701 | 718 | 689 | 714 | 19,200 | 714 |
2019-10-30 | 692 | 701 | 685 | 701 | 9,100 | 701 |
2019-10-29 | 678 | 700 | 678 | 692 | 9,700 | 692 |
2019-10-28 | 666 | 702 | 661 | 682 | 16,200 | 682 |
2019-10-25 | 654 | 665 | 650 | 664 | 9,900 | 664 |
2019-10-24 | 649 | 652 | 645 | 650 | 4,200 | 650 |
2019-10-23 | 649 | 650 | 646 | 649 | 3,000 | 649 |
2019-10-21 | 642 | 647 | 642 | 647 | 3,300 | 647 |
2019-10-18 | 647 | 648 | 641 | 642 | 2,400 | 642 |
2019-10-17 | 644 | 645 | 641 | 643 | 2,200 | 643 |
2019-10-16 | 649 | 649 | 643 | 643 | 5,500 | 643 |
2019-10-15 | 634 | 645 | 629 | 645 | 3,100 | 645 |
2019-10-11 | 638 | 641 | 626 | 626 | 4,700 | 626 |
2019-10-10 | 639 | 645 | 639 | 639 | 4,100 | 639 |
2019-10-09 | 637 | 647 | 635 | 641 | 5,400 | 641 |
2019-10-08 | 634 | 638 | 634 | 636 | 1,900 | 636 |
2019-10-07 | 635 | 640 | 634 | 635 | 4,500 | 635 |
2019-10-04 | 636 | 636 | 634 | 636 | 2,300 | 636 |
2019-10-03 | 623 | 633 | 623 | 633 | 6,300 | 633 |
2019-10-02 | 648 | 650 | 638 | 641 | 5,000 | 641 |
2019-10-01 | 636 | 637 | 633 | 636 | 3,300 | 636 |
2019-09-30 | 636 | 636 | 632 | 635 | 3,900 | 635 |
2019-09-27 | 639 | 639 | 632 | 633 | 4,200 | 633 |
2019-09-26 | 635 | 636 | 627 | 632 | 8,100 | 632 |
2019-09-25 | 630 | 637 | 620 | 636 | 8,800 | 636 |
2019-09-24 | 641 | 641 | 637 | 640 | 5,100 | 640 |
2019-09-20 | 637 | 644 | 637 | 642 | 5,400 | 642 |
2019-09-19 | 642 | 642 | 635 | 641 | 4,500 | 641 |
2019-09-18 | 641 | 641 | 633 | 639 | 4,700 | 639 |
2019-09-17 | 632 | 637 | 629 | 634 | 4,700 | 634 |
2019-09-13 | 629 | 629 | 621 | 626 | 8,700 | 626 |
2019-09-12 | 631 | 638 | 624 | 625 | 7,000 | 625 |
2019-09-11 | 642 | 642 | 620 | 631 | 10,100 | 631 |
2019-09-10 | 637 | 637 | 624 | 624 | 2,800 | 624 |
2019-09-09 | 622 | 632 | 619 | 632 | 5,800 | 632 |
2019-09-06 | 624 | 626 | 620 | 620 | 7,000 | 620 |
2019-09-05 | 620 | 643 | 620 | 626 | 18,800 | 626 |
2019-09-04 | 620 | 624 | 612 | 615 | 3,000 | 615 |
2019-09-03 | 610 | 615 | 608 | 614 | 4,100 | 614 |
2019-09-02 | 614 | 621 | 611 | 614 | 2,000 | 614 |
2019-08-30 | 608 | 623 | 608 | 623 | 3,000 | 623 |
2019-08-29 | 607 | 607 | 605 | 607 | 3,200 | 607 |
2019-08-28 | 608 | 612 | 607 | 609 | 4,100 | 609 |
2019-08-27 | 616 | 616 | 608 | 608 | 2,300 | 608 |
2019-08-26 | 611 | 622 | 611 | 619 | 2,600 | 619 |
2019-08-23 | 623 | 624 | 622 | 624 | 700 | 624 |
2019-08-22 | 625 | 625 | 616 | 621 | 2,400 | 621 |
2019-08-21 | 636 | 636 | 627 | 627 | 800 | 627 |
2019-08-20 | 632 | 636 | 624 | 636 | 3,100 | 636 |
2019-08-19 | 625 | 632 | 625 | 632 | 1,100 | 632 |
2019-08-16 | 635 | 635 | 625 | 625 | 1,500 | 625 |
2019-08-15 | 636 | 636 | 620 | 630 | 2,300 | 630 |
2019-08-14 | 619 | 642 | 619 | 642 | 7,400 | 642 |
2019-08-13 | 638 | 638 | 627 | 629 | 4,900 | 629 |
2019-08-09 | 644 | 644 | 634 | 641 | 8,400 | 641 |
2019-08-08 | 679 | 679 | 635 | 637 | 11,800 | 637 |
2019-08-07 | 705 | 705 | 648 | 677 | 34,200 | 677 |
2019-08-06 | 684 | 739 | 672 | 685 | 143,800 | 685 |
2019-08-05 | 654 | 664 | 648 | 654 | 8,000 | 654 |
2019-08-02 | 655 | 658 | 653 | 653 | 4,800 | 653 |
2019-08-01 | 647 | 655 | 647 | 653 | 3,500 | 653 |
2019-07-31 | 649 | 652 | 647 | 647 | 1,700 | 647 |
2019-07-30 | 649 | 652 | 649 | 651 | 2,300 | 651 |
2019-07-29 | 652 | 652 | 648 | 649 | 1,000 | 649 |
2019-07-26 | 654 | 654 | 648 | 648 | 1,800 | 648 |
2019-07-25 | 664 | 664 | 652 | 652 | 4,200 | 652 |
2019-07-24 | 654 | 654 | 651 | 654 | 2,300 | 654 |
2019-07-23 | 645 | 655 | 645 | 655 | 2,200 | 655 |
2019-07-22 | 639 | 642 | 639 | 642 | 2,300 | 642 |
2019-07-19 | 643 | 650 | 640 | 640 | 3,300 | 640 |
2019-07-18 | 656 | 656 | 640 | 640 | 3,200 | 640 |
2019-07-17 | 648 | 655 | 648 | 648 | 2,600 | 648 |
2019-07-16 | 652 | 652 | 647 | 651 | 1,200 | 651 |
2019-07-12 | 650 | 658 | 650 | 652 | 1,100 | 652 |
2019-07-11 | 641 | 647 | 641 | 645 | 2,500 | 645 |
2019-07-10 | 657 | 657 | 640 | 640 | 4,700 | 640 |
2019-07-09 | 647 | 658 | 647 | 658 | 3,100 | 658 |
2019-07-08 | 657 | 657 | 647 | 647 | 5,100 | 647 |
2019-07-05 | 648 | 650 | 645 | 650 | 12,400 | 650 |
2019-07-04 | 645 | 648 | 644 | 648 | 6,000 | 648 |
2019-07-03 | 630 | 641 | 630 | 641 | 3,000 | 641 |
2019-07-02 | 620 | 629 | 620 | 627 | 2,900 | 627 |
2019-07-01 | 621 | 621 | 617 | 620 | 2,400 | 620 |
2019-06-28 | 612 | 623 | 612 | 616 | 4,200 | 616 |
2019-06-27 | 616 | 624 | 614 | 617 | 2,800 | 617 |
2019-06-26 | 621 | 621 | 612 | 613 | 2,300 | 613 |
2019-06-25 | 626 | 628 | 623 | 625 | 1,800 | 625 |
2019-06-24 | 617 | 619 | 616 | 619 | 600 | 619 |
2019-06-21 | 625 | 625 | 616 | 618 | 2,900 | 618 |
2019-06-20 | 622 | 625 | 620 | 625 | 1,900 | 625 |
2019-06-19 | 624 | 624 | 616 | 622 | 4,700 | 622 |
2019-06-18 | 629 | 629 | 616 | 616 | 3,700 | 616 |
2019-06-17 | 634 | 634 | 630 | 634 | 1,800 | 634 |
2019-06-14 | 635 | 636 | 631 | 636 | 2,300 | 636 |
2019-06-13 | 631 | 633 | 630 | 630 | 1,200 | 630 |
2019-06-12 | 635 | 636 | 631 | 631 | 2,300 | 631 |
2019-06-11 | 639 | 639 | 635 | 637 | 2,800 | 637 |
2019-06-10 | 632 | 642 | 632 | 639 | 1,700 | 639 |
2019-06-07 | 631 | 634 | 628 | 632 | 2,900 | 632 |
2019-06-06 | 643 | 649 | 640 | 641 | 2,500 | 641 |
2019-06-05 | 642 | 648 | 642 | 645 | 4,200 | 645 |
2019-06-04 | 624 | 648 | 624 | 648 | 3,800 | 648 |
2019-06-03 | 645 | 651 | 618 | 624 | 6,700 | 624 |
2019-05-31 | 648 | 650 | 645 | 645 | 2,800 | 645 |
2019-05-30 | 647 | 658 | 642 | 658 | 2,200 | 658 |
2019-05-29 | 653 | 659 | 645 | 650 | 1,600 | 650 |
2019-05-28 | 657 | 665 | 653 | 653 | 2,000 | 653 |
2019-05-27 | 672 | 672 | 661 | 666 | 2,000 | 666 |
2019-05-24 | 658 | 663 | 656 | 657 | 3,200 | 657 |
2019-05-23 | 664 | 664 | 660 | 662 | 1,200 | 662 |
2019-05-22 | 664 | 664 | 661 | 661 | 800 | 661 |
2019-05-21 | 663 | 663 | 658 | 658 | 1,900 | 658 |
2019-05-20 | 671 | 673 | 667 | 673 | 1,300 | 673 |
2019-05-17 | 671 | 680 | 667 | 672 | 8,400 | 672 |
2019-05-16 | 652 | 667 | 651 | 667 | 8,100 | 667 |
2019-05-15 | 661 | 663 | 657 | 660 | 2,000 | 660 |
2019-05-14 | 650 | 650 | 641 | 650 | 2,800 | 650 |
2019-05-13 | 672 | 672 | 653 | 661 | 8,200 | 661 |
2019-05-10 | 695 | 696 | 683 | 683 | 7,300 | 683 |
2019-05-09 | 674 | 674 | 667 | 668 | 3,000 | 668 |
2019-05-08 | 676 | 676 | 670 | 670 | 2,500 | 670 |
2019-05-07 | 685 | 685 | 676 | 676 | 4,200 | 676 |
2019-04-26 | 679 | 684 | 674 | 682 | 2,900 | 682 |
2019-04-25 | 668 | 679 | 668 | 679 | 3,000 | 679 |
2019-04-24 | 674 | 674 | 665 | 667 | 2,900 | 667 |
2019-04-23 | 669 | 673 | 669 | 670 | 1,200 | 670 |
2019-04-22 | 668 | 672 | 662 | 669 | 2,500 | 669 |
2019-04-19 | 682 | 684 | 675 | 677 | 2,900 | 677 |
2019-04-18 | 692 | 692 | 687 | 692 | 900 | 692 |
2019-04-17 | 695 | 695 | 686 | 694 | 3,100 | 694 |
2019-04-16 | 696 | 696 | 691 | 695 | 1,300 | 695 |
2019-04-15 | 686 | 696 | 686 | 696 | 2,600 | 696 |
2019-04-12 | 686 | 691 | 686 | 691 | 1,500 | 691 |
2019-04-11 | 688 | 688 | 682 | 687 | 900 | 687 |
2019-04-10 | 673 | 689 | 673 | 688 | 2,100 | 688 |
2019-04-09 | 696 | 696 | 684 | 692 | 3,600 | 692 |
2019-04-08 | 692 | 697 | 692 | 695 | 1,100 | 695 |
2019-04-05 | 709 | 709 | 688 | 691 | 10,500 | 691 |
2019-04-04 | 723 | 723 | 690 | 699 | 15,300 | 699 |
2019-04-03 | 705 | 705 | 698 | 705 | 5,800 | 705 |
2019-04-02 | 700 | 703 | 698 | 702 | 4,900 | 702 |
2019-04-01 | 694 | 705 | 694 | 703 | 4,800 | 703 |
2019-03-29 | 703 | 706 | 694 | 702 | 4,000 | 702 |
2019-03-28 | 709 | 709 | 693 | 706 | 7,700 | 706 |
2019-03-27 | 717 | 717 | 698 | 710 | 27,900 | 710 |
2019-03-26 | 734 | 740 | 728 | 740 | 17,100 | 740 |
2019-03-25 | 730 | 730 | 721 | 725 | 10,400 | 725 |
2019-03-22 | 735 | 737 | 729 | 732 | 5,600 | 732 |
2019-03-20 | 731 | 736 | 724 | 730 | 6,700 | 730 |
2019-03-19 | 720 | 728 | 719 | 719 | 5,600 | 719 |
2019-03-18 | 722 | 730 | 717 | 726 | 7,600 | 726 |
2019-03-15 | 721 | 733 | 719 | 719 | 24,500 | 719 |
2019-03-14 | 717 | 723 | 715 | 722 | 5,200 | 722 |
2019-03-13 | 733 | 741 | 717 | 721 | 11,500 | 721 |
2019-03-12 | 798 | 816 | 740 | 740 | 79,100 | 740 |
2019-03-11 | 714 | 714 | 707 | 707 | 8,800 | 707 |
2019-03-08 | 725 | 725 | 717 | 717 | 9,900 | 717 |
2019-03-07 | 730 | 732 | 727 | 732 | 10,000 | 732 |
2019-03-06 | 728 | 732 | 726 | 730 | 26,800 | 730 |
2019-03-05 | 719 | 725 | 716 | 725 | 22,100 | 725 |
2019-03-04 | 709 | 717 | 708 | 717 | 4,800 | 717 |
2019-03-01 | 705 | 710 | 705 | 708 | 3,300 | 708 |
2019-02-28 | 702 | 710 | 697 | 702 | 5,900 | 702 |
2019-02-27 | 696 | 704 | 696 | 704 | 2,500 | 704 |
2019-02-26 | 705 | 709 | 696 | 697 | 5,000 | 697 |
2019-02-25 | 699 | 705 | 699 | 702 | 4,000 | 702 |
2019-02-22 | 693 | 696 | 691 | 695 | 1,900 | 695 |
2019-02-21 | 697 | 697 | 689 | 692 | 1,700 | 692 |
2019-02-20 | 683 | 690 | 670 | 689 | 3,100 | 689 |
2019-02-19 | 682 | 689 | 675 | 685 | 3,300 | 685 |
2019-02-18 | 682 | 682 | 673 | 681 | 2,300 | 681 |
2019-02-15 | 678 | 678 | 659 | 665 | 2,700 | 665 |
2019-02-14 | 694 | 694 | 660 | 673 | 5,700 | 673 |
2019-02-13 | 676 | 677 | 670 | 676 | 6,000 | 676 |
2019-02-12 | 639 | 674 | 635 | 674 | 21,900 | 674 |
2019-02-08 | 730 | 730 | 697 | 723 | 7,700 | 723 |
2019-02-07 | 718 | 755 | 718 | 730 | 7,800 | 730 |
2019-02-06 | 719 | 745 | 717 | 718 | 2,900 | 718 |
2019-02-05 | 719 | 758 | 705 | 719 | 11,600 | 719 |
2019-02-04 | 699 | 708 | 696 | 704 | 4,900 | 704 |
2019-02-01 | 691 | 710 | 690 | 692 | 4,000 | 692 |
2019-01-31 | 685 | 695 | 682 | 682 | 2,000 | 682 |
2019-01-30 | 699 | 699 | 685 | 685 | 2,900 | 685 |
2019-01-29 | 695 | 695 | 684 | 694 | 2,700 | 694 |
2019-01-28 | 689 | 697 | 687 | 687 | 3,000 | 687 |
2019-01-25 | 703 | 703 | 686 | 686 | 3,500 | 686 |
2019-01-24 | 677 | 689 | 676 | 686 | 3,100 | 686 |
2019-01-23 | 684 | 684 | 675 | 678 | 3,200 | 678 |
2019-01-22 | 690 | 698 | 682 | 683 | 2,700 | 683 |
2019-01-21 | 698 | 698 | 686 | 687 | 4,400 | 687 |
2019-01-18 | 698 | 698 | 677 | 681 | 3,600 | 681 |
2019-01-17 | 695 | 695 | 678 | 683 | 2,400 | 683 |
2019-01-16 | 683 | 689 | 676 | 676 | 2,700 | 676 |
2019-01-15 | 668 | 684 | 667 | 683 | 5,800 | 683 |
2019-01-11 | 681 | 683 | 677 | 678 | 2,900 | 678 |
2019-01-10 | 679 | 683 | 671 | 678 | 4,000 | 678 |
2019-01-09 | 674 | 685 | 670 | 677 | 4,500 | 677 |
2019-01-08 | 671 | 686 | 670 | 671 | 6,200 | 671 |
2019-01-07 | 689 | 689 | 669 | 674 | 8,000 | 674 |
2019-01-04 | 667 | 667 | 649 | 659 | 5,800 | 659 |
分割・併合履歴 : なし