2376 (株)サイネックス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 652 | 655 | 643 | 648 | 7,500 | 648 |
2020-12-29 | 637 | 662 | 637 | 652 | 8,300 | 652 |
2020-12-28 | 648 | 648 | 633 | 635 | 11,900 | 635 |
2020-12-25 | 666 | 667 | 647 | 655 | 9,500 | 655 |
2020-12-24 | 665 | 666 | 661 | 666 | 9,200 | 666 |
2020-12-23 | 667 | 671 | 664 | 664 | 3,000 | 664 |
2020-12-22 | 679 | 679 | 665 | 672 | 5,100 | 672 |
2020-12-21 | 680 | 680 | 676 | 679 | 8,000 | 679 |
2020-12-18 | 680 | 684 | 679 | 684 | 2,000 | 684 |
2020-12-17 | 676 | 681 | 676 | 680 | 2,900 | 680 |
2020-12-16 | 686 | 686 | 678 | 685 | 1,700 | 685 |
2020-12-15 | 676 | 684 | 676 | 680 | 4,600 | 680 |
2020-12-14 | 687 | 687 | 675 | 676 | 5,200 | 676 |
2020-12-11 | 681 | 681 | 671 | 679 | 14,100 | 679 |
2020-12-10 | 673 | 675 | 670 | 671 | 3,500 | 671 |
2020-12-09 | 685 | 694 | 673 | 674 | 4,800 | 674 |
2020-12-08 | 694 | 694 | 681 | 681 | 8,100 | 681 |
2020-12-07 | 715 | 715 | 693 | 694 | 7,700 | 694 |
2020-12-04 | 706 | 706 | 694 | 706 | 2,200 | 706 |
2020-12-03 | 721 | 721 | 692 | 699 | 14,600 | 699 |
2020-12-02 | 733 | 733 | 718 | 718 | 3,900 | 718 |
2020-12-01 | 738 | 738 | 729 | 729 | 3,300 | 729 |
2020-11-30 | 747 | 747 | 738 | 738 | 1,600 | 738 |
2020-11-27 | 741 | 750 | 735 | 747 | 3,700 | 747 |
2020-11-26 | 755 | 755 | 741 | 741 | 700 | 741 |
2020-11-25 | 739 | 762 | 739 | 740 | 2,200 | 740 |
2020-11-24 | 731 | 740 | 725 | 740 | 6,400 | 740 |
2020-11-20 | 740 | 754 | 740 | 740 | 4,000 | 740 |
2020-11-19 | 770 | 778 | 749 | 749 | 7,800 | 749 |
2020-11-18 | 770 | 783 | 769 | 780 | 1,700 | 780 |
2020-11-17 | 788 | 792 | 773 | 777 | 6,100 | 777 |
2020-11-16 | 777 | 796 | 771 | 773 | 6,600 | 773 |
2020-11-13 | 797 | 806 | 765 | 765 | 6,800 | 765 |
2020-11-12 | 797 | 804 | 796 | 797 | 4,100 | 797 |
2020-11-11 | 829 | 829 | 790 | 796 | 13,300 | 796 |
2020-11-10 | 828 | 829 | 819 | 822 | 9,200 | 822 |
2020-11-09 | 858 | 858 | 822 | 828 | 7,100 | 828 |
2020-11-06 | 872 | 872 | 835 | 859 | 4,400 | 859 |
2020-11-05 | 874 | 874 | 837 | 866 | 9,100 | 866 |
2020-11-04 | 798 | 868 | 798 | 868 | 6,500 | 868 |
2020-11-02 | 767 | 796 | 767 | 796 | 2,100 | 796 |
2020-10-30 | 816 | 820 | 767 | 776 | 7,600 | 776 |
2020-10-29 | 845 | 847 | 813 | 816 | 8,300 | 816 |
2020-10-28 | 852 | 852 | 826 | 844 | 4,900 | 844 |
2020-10-27 | 850 | 870 | 810 | 870 | 13,600 | 870 |
2020-10-26 | 827 | 863 | 827 | 846 | 11,700 | 846 |
2020-10-23 | 841 | 851 | 812 | 835 | 14,000 | 835 |
2020-10-22 | 850 | 874 | 838 | 854 | 10,200 | 854 |
2020-10-21 | 876 | 880 | 848 | 848 | 10,800 | 848 |
2020-10-20 | 871 | 880 | 867 | 876 | 5,800 | 876 |
2020-10-19 | 850 | 880 | 848 | 876 | 10,900 | 876 |
2020-10-16 | 865 | 885 | 840 | 849 | 19,000 | 849 |
2020-10-15 | 868 | 880 | 845 | 850 | 6,100 | 850 |
2020-10-14 | 840 | 878 | 832 | 870 | 18,600 | 870 |
2020-10-13 | 852 | 873 | 830 | 831 | 23,400 | 831 |
2020-10-12 | 845 | 850 | 839 | 841 | 5,900 | 841 |
2020-10-09 | 850 | 865 | 845 | 845 | 8,900 | 845 |
2020-10-08 | 860 | 869 | 843 | 848 | 8,100 | 848 |
2020-10-07 | 882 | 882 | 840 | 858 | 12,900 | 858 |
2020-10-06 | 887 | 890 | 880 | 886 | 2,900 | 886 |
2020-10-05 | 887 | 891 | 841 | 882 | 10,100 | 882 |
2020-10-02 | 930 | 930 | 891 | 891 | 12,600 | 891 |
2020-09-30 | 925 | 950 | 911 | 923 | 19,200 | 923 |
2020-09-29 | 837 | 943 | 837 | 935 | 38,100 | 935 |
2020-09-28 | 909 | 919 | 813 | 844 | 35,100 | 844 |
2020-09-25 | 878 | 883 | 855 | 881 | 24,300 | 881 |
2020-09-24 | 878 | 885 | 831 | 835 | 10,400 | 835 |
2020-09-23 | 897 | 900 | 872 | 879 | 15,100 | 879 |
2020-09-18 | 869 | 912 | 869 | 898 | 22,600 | 898 |
2020-09-17 | 851 | 890 | 851 | 878 | 16,800 | 878 |
2020-09-16 | 884 | 888 | 850 | 863 | 23,200 | 863 |
2020-09-15 | 890 | 890 | 848 | 884 | 28,200 | 884 |
2020-09-14 | 803 | 898 | 800 | 846 | 47,700 | 846 |
2020-09-11 | 790 | 823 | 790 | 803 | 24,200 | 803 |
2020-09-10 | 846 | 853 | 788 | 796 | 46,500 | 796 |
2020-09-09 | 875 | 929 | 843 | 854 | 223,900 | 854 |
2020-09-08 | 775 | 920 | 775 | 920 | 115,900 | 920 |
2020-09-07 | 783 | 796 | 748 | 770 | 37,800 | 770 |
2020-09-04 | 722 | 770 | 722 | 768 | 28,100 | 768 |
2020-09-03 | 723 | 750 | 718 | 746 | 28,400 | 746 |
2020-09-02 | 670 | 709 | 668 | 703 | 16,300 | 703 |
2020-09-01 | 685 | 705 | 666 | 670 | 18,400 | 670 |
2020-08-31 | 676 | 689 | 676 | 680 | 3,600 | 680 |
2020-08-28 | 670 | 673 | 655 | 664 | 3,700 | 664 |
2020-08-27 | 676 | 678 | 670 | 670 | 1,400 | 670 |
2020-08-26 | 667 | 670 | 667 | 667 | 1,800 | 667 |
2020-08-25 | 672 | 672 | 665 | 667 | 1,800 | 667 |
2020-08-24 | 656 | 673 | 650 | 665 | 2,400 | 665 |
2020-08-21 | 646 | 666 | 646 | 656 | 800 | 656 |
2020-08-20 | 657 | 657 | 650 | 651 | 2,000 | 651 |
2020-08-19 | 663 | 663 | 657 | 659 | 700 | 659 |
2020-08-18 | 665 | 665 | 660 | 660 | 1,100 | 660 |
2020-08-17 | 665 | 674 | 661 | 666 | 2,000 | 666 |
2020-08-14 | 674 | 674 | 661 | 665 | 3,400 | 665 |
2020-08-13 | 666 | 674 | 664 | 668 | 2,900 | 668 |
2020-08-12 | 642 | 657 | 642 | 656 | 2,200 | 656 |
2020-08-11 | 634 | 644 | 620 | 641 | 13,500 | 641 |
2020-08-07 | 683 | 684 | 674 | 684 | 2,200 | 684 |
2020-08-06 | 683 | 683 | 679 | 683 | 1,600 | 683 |
2020-08-05 | 680 | 685 | 680 | 683 | 3,400 | 683 |
2020-08-04 | 688 | 691 | 685 | 691 | 4,400 | 691 |
2020-08-03 | 664 | 684 | 664 | 683 | 1,500 | 683 |
2020-07-31 | 688 | 688 | 666 | 666 | 2,600 | 666 |
2020-07-30 | 687 | 687 | 671 | 683 | 5,400 | 683 |
2020-07-29 | 683 | 689 | 681 | 686 | 4,200 | 686 |
2020-07-28 | 687 | 687 | 682 | 684 | 800 | 684 |
2020-07-27 | 688 | 688 | 682 | 684 | 5,700 | 684 |
2020-07-22 | 682 | 682 | 678 | 678 | 1,600 | 678 |
2020-07-21 | 674 | 676 | 674 | 676 | 1,800 | 676 |
2020-07-20 | 685 | 685 | 675 | 681 | 2,200 | 681 |
2020-07-17 | 684 | 686 | 671 | 672 | 4,200 | 672 |
2020-07-16 | 701 | 701 | 686 | 692 | 1,600 | 692 |
2020-07-15 | 698 | 700 | 685 | 691 | 3,800 | 691 |
2020-07-14 | 728 | 728 | 699 | 701 | 5,700 | 701 |
2020-07-13 | 710 | 711 | 698 | 702 | 6,700 | 702 |
2020-07-10 | 708 | 710 | 686 | 686 | 9,200 | 686 |
2020-07-09 | 738 | 750 | 717 | 717 | 11,600 | 717 |
2020-07-08 | 703 | 748 | 698 | 742 | 40,400 | 742 |
2020-07-07 | 687 | 695 | 687 | 690 | 4,000 | 690 |
2020-07-06 | 707 | 708 | 688 | 689 | 24,500 | 689 |
2020-07-03 | 676 | 682 | 674 | 682 | 6,800 | 682 |
2020-07-02 | 690 | 690 | 673 | 684 | 11,100 | 684 |
2020-07-01 | 695 | 696 | 677 | 677 | 4,800 | 677 |
2020-06-30 | 685 | 685 | 670 | 677 | 2,900 | 677 |
2020-06-29 | 686 | 686 | 675 | 683 | 2,600 | 683 |
2020-06-26 | 680 | 687 | 680 | 686 | 3,900 | 686 |
2020-06-25 | 694 | 694 | 675 | 681 | 5,500 | 681 |
2020-06-24 | 694 | 703 | 686 | 687 | 7,000 | 687 |
2020-06-23 | 731 | 738 | 694 | 694 | 24,600 | 694 |
2020-06-22 | 685 | 775 | 667 | 727 | 79,000 | 727 |
2020-06-19 | 675 | 675 | 670 | 675 | 2,200 | 675 |
2020-06-18 | 684 | 684 | 666 | 666 | 3,600 | 666 |
2020-06-17 | 661 | 669 | 659 | 664 | 1,600 | 664 |
2020-06-16 | 662 | 681 | 652 | 661 | 5,800 | 661 |
2020-06-15 | 671 | 699 | 660 | 662 | 12,300 | 662 |
2020-06-12 | 652 | 654 | 640 | 651 | 7,900 | 651 |
2020-06-11 | 700 | 700 | 678 | 680 | 7,400 | 680 |
2020-06-10 | 693 | 700 | 693 | 700 | 8,100 | 700 |
2020-06-09 | 685 | 693 | 681 | 693 | 3,900 | 693 |
2020-06-08 | 675 | 686 | 675 | 685 | 5,000 | 685 |
2020-06-05 | 675 | 676 | 669 | 671 | 6,000 | 671 |
2020-06-04 | 669 | 675 | 665 | 675 | 8,300 | 675 |
2020-06-03 | 660 | 660 | 659 | 660 | 3,900 | 660 |
2020-06-02 | 648 | 665 | 648 | 665 | 3,200 | 665 |
2020-06-01 | 640 | 662 | 640 | 656 | 7,400 | 656 |
2020-05-29 | 666 | 670 | 659 | 665 | 5,100 | 665 |
2020-05-28 | 674 | 677 | 668 | 671 | 6,600 | 671 |
2020-05-27 | 671 | 672 | 664 | 672 | 3,000 | 672 |
2020-05-26 | 654 | 672 | 654 | 671 | 11,200 | 671 |
2020-05-25 | 655 | 655 | 641 | 643 | 3,000 | 643 |
2020-05-22 | 655 | 665 | 652 | 652 | 4,400 | 652 |
2020-05-21 | 659 | 664 | 657 | 660 | 8,300 | 660 |
2020-05-20 | 648 | 695 | 648 | 659 | 21,200 | 659 |
2020-05-19 | 630 | 641 | 626 | 635 | 4,000 | 635 |
2020-05-18 | 610 | 620 | 610 | 620 | 3,000 | 620 |
2020-05-15 | 613 | 630 | 608 | 628 | 4,000 | 628 |
2020-05-14 | 606 | 610 | 593 | 593 | 1,800 | 593 |
2020-05-13 | 621 | 629 | 613 | 616 | 4,100 | 616 |
2020-05-12 | 621 | 623 | 621 | 622 | 1,500 | 622 |
2020-05-11 | 634 | 634 | 617 | 621 | 3,600 | 621 |
2020-05-08 | 640 | 640 | 618 | 625 | 5,700 | 625 |
2020-05-07 | 646 | 647 | 620 | 620 | 6,600 | 620 |
2020-05-01 | 621 | 631 | 620 | 631 | 5,400 | 631 |
2020-04-30 | 608 | 648 | 601 | 619 | 20,500 | 619 |
2020-04-28 | 594 | 598 | 589 | 598 | 6,200 | 598 |
2020-04-27 | 603 | 604 | 597 | 604 | 3,200 | 604 |
2020-04-24 | 598 | 600 | 595 | 600 | 2,400 | 600 |
2020-04-23 | 599 | 600 | 594 | 594 | 1,400 | 594 |
2020-04-22 | 589 | 599 | 586 | 599 | 1,000 | 599 |
2020-04-21 | 588 | 595 | 587 | 595 | 3,400 | 595 |
2020-04-20 | 582 | 588 | 582 | 588 | 1,500 | 588 |
2020-04-17 | 579 | 585 | 578 | 578 | 2,900 | 578 |
2020-04-16 | 587 | 587 | 575 | 579 | 1,500 | 579 |
2020-04-15 | 574 | 574 | 562 | 563 | 3,100 | 563 |
2020-04-14 | 580 | 580 | 571 | 573 | 3,500 | 573 |
2020-04-13 | 580 | 586 | 577 | 583 | 1,700 | 583 |
2020-04-10 | 588 | 588 | 580 | 580 | 2,800 | 580 |
2020-04-09 | 567 | 579 | 567 | 579 | 3,900 | 579 |
2020-04-08 | 547 | 562 | 547 | 562 | 4,200 | 562 |
2020-04-07 | 542 | 556 | 535 | 547 | 2,700 | 547 |
2020-04-06 | 539 | 541 | 532 | 537 | 7,700 | 537 |
2020-04-03 | 538 | 540 | 535 | 537 | 4,200 | 537 |
2020-04-02 | 550 | 550 | 538 | 538 | 3,500 | 538 |
2020-04-01 | 572 | 572 | 551 | 551 | 4,100 | 551 |
2020-03-31 | 581 | 591 | 563 | 591 | 5,700 | 591 |
2020-03-30 | 616 | 616 | 577 | 581 | 21,200 | 581 |
2020-03-27 | 626 | 648 | 626 | 648 | 16,800 | 648 |
2020-03-26 | 620 | 623 | 612 | 623 | 7,900 | 623 |
2020-03-25 | 627 | 627 | 612 | 619 | 6,000 | 619 |
2020-03-24 | 599 | 608 | 587 | 608 | 6,100 | 608 |
2020-03-23 | 555 | 594 | 555 | 594 | 9,100 | 594 |
2020-03-19 | 562 | 571 | 547 | 549 | 7,400 | 549 |
2020-03-18 | 544 | 572 | 544 | 552 | 35,300 | 552 |
2020-03-17 | 521 | 544 | 519 | 542 | 6,800 | 542 |
2020-03-16 | 540 | 540 | 519 | 521 | 3,300 | 521 |
2020-03-13 | 507 | 507 | 480 | 495 | 21,200 | 495 |
2020-03-12 | 557 | 557 | 530 | 537 | 10,800 | 537 |
2020-03-11 | 570 | 580 | 560 | 572 | 8,800 | 572 |
2020-03-10 | 546 | 580 | 540 | 580 | 10,700 | 580 |
2020-03-09 | 593 | 593 | 558 | 565 | 20,300 | 565 |
2020-03-06 | 598 | 616 | 598 | 600 | 7,900 | 600 |
2020-03-05 | 622 | 622 | 599 | 602 | 10,800 | 602 |
2020-03-04 | 606 | 606 | 596 | 599 | 8,100 | 599 |
2020-03-03 | 622 | 625 | 601 | 601 | 11,500 | 601 |
2020-03-02 | 602 | 622 | 596 | 616 | 13,600 | 616 |
2020-02-28 | 637 | 637 | 606 | 606 | 12,100 | 606 |
2020-02-27 | 663 | 669 | 651 | 651 | 7,400 | 651 |
2020-02-26 | 653 | 666 | 653 | 661 | 4,500 | 661 |
2020-02-25 | 686 | 686 | 659 | 661 | 17,800 | 661 |
2020-02-21 | 689 | 697 | 689 | 694 | 3,100 | 694 |
2020-02-20 | 700 | 701 | 694 | 696 | 3,100 | 696 |
2020-02-19 | 685 | 699 | 685 | 690 | 4,300 | 690 |
2020-02-18 | 703 | 703 | 689 | 690 | 5,300 | 690 |
2020-02-17 | 705 | 705 | 701 | 703 | 2,900 | 703 |
2020-02-14 | 700 | 708 | 700 | 708 | 6,400 | 708 |
2020-02-13 | 698 | 700 | 697 | 699 | 3,500 | 699 |
2020-02-12 | 702 | 702 | 689 | 689 | 4,900 | 689 |
2020-02-10 | 699 | 703 | 693 | 698 | 9,600 | 698 |
2020-02-07 | 688 | 688 | 681 | 686 | 2,500 | 686 |
2020-02-06 | 689 | 689 | 681 | 685 | 5,500 | 685 |
2020-02-05 | 686 | 686 | 674 | 681 | 5,900 | 681 |
2020-02-04 | 672 | 680 | 672 | 680 | 5,800 | 680 |
2020-02-03 | 667 | 676 | 667 | 672 | 7,500 | 672 |
2020-01-31 | 670 | 677 | 670 | 675 | 3,100 | 675 |
2020-01-30 | 671 | 677 | 669 | 670 | 5,800 | 670 |
2020-01-29 | 690 | 690 | 670 | 671 | 6,700 | 671 |
2020-01-28 | 692 | 692 | 678 | 678 | 7,300 | 678 |
2020-01-27 | 704 | 704 | 694 | 694 | 5,800 | 694 |
2020-01-24 | 704 | 709 | 702 | 708 | 3,800 | 708 |
2020-01-23 | 704 | 704 | 701 | 704 | 2,700 | 704 |
2020-01-22 | 702 | 702 | 697 | 700 | 2,900 | 700 |
2020-01-21 | 699 | 699 | 695 | 696 | 2,500 | 696 |
2020-01-20 | 700 | 701 | 693 | 693 | 4,900 | 693 |
2020-01-17 | 702 | 703 | 700 | 700 | 1,400 | 700 |
2020-01-16 | 707 | 709 | 698 | 699 | 3,800 | 699 |
2020-01-15 | 704 | 708 | 700 | 702 | 3,300 | 702 |
2020-01-14 | 708 | 708 | 698 | 705 | 6,200 | 705 |
2020-01-10 | 696 | 703 | 696 | 703 | 3,100 | 703 |
2020-01-09 | 694 | 704 | 692 | 693 | 8,000 | 693 |
2020-01-08 | 710 | 710 | 693 | 695 | 7,600 | 695 |
2020-01-07 | 709 | 712 | 706 | 710 | 8,500 | 710 |
2020-01-06 | 710 | 710 | 691 | 691 | 11,500 | 691 |
分割・併合履歴 : なし