3963 (株)シンクロ・フードの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,877	2,922	2,826	2,890	24,700	321.11
2016-12-29	2,935	2,935	2,851	2,888	22,800	320.89
2016-12-28	2,830	2,940	2,830	2,927	34,800	325.22
2016-12-27	2,830	2,840	2,740	2,823	29,300	313.67
2016-12-26	2,628	2,848	2,605	2,793	59,500	310.33
2016-12-22	2,639	2,669	2,572	2,627	43,200	291.89
2016-12-21	2,752	2,856	2,670	2,680	67,600	297.78
2016-12-20	2,751	2,839	2,741	2,782	49,100	309.11
2016-12-19	2,998	3,035	2,760	2,787	112,600	309.67
2016-12-16	3,190	3,195	2,905	3,020	102,300	335.56
2016-12-15	2,917	3,240	2,917	3,200	117,700	355.56
2016-12-14	2,952	2,995	2,911	2,913	38,000	323.67
2016-12-13	3,000	3,030	2,880	2,950	71,900	327.78
2016-12-12	2,910	3,100	2,853	3,000	189,400	333.33
2016-12-09	2,661	2,930	2,589	2,838	140,300	315.33
2016-12-08	2,605	2,765	2,580	2,614	141,700	290.44
2016-12-07	2,491	2,577	2,461	2,555	45,400	283.89
2016-12-06	2,519	2,531	2,469	2,491	45,900	276.78
2016-12-05	2,420	2,488	2,360	2,469	32,300	274.33
2016-12-02	2,510	2,516	2,415	2,425	42,400	269.44
2016-12-01	2,572	2,598	2,519	2,526	33,000	280.67
2016-11-30	2,598	2,640	2,536	2,597	23,400	288.56
2016-11-29	2,552	2,600	2,474	2,580	15,700	286.67
2016-11-28	2,533	2,602	2,443	2,602	24,200	289.11
2016-11-25	2,644	2,644	2,525	2,534	51,000	281.56
2016-11-24	2,597	2,660	2,550	2,649	39,800	294.33
2016-11-22	2,588	2,596	2,540	2,565	24,400	285
2016-11-21	2,550	2,670	2,550	2,601	47,800	289
2016-11-18	2,474	2,571	2,400	2,519	70,800	279.89
2016-11-17	2,525	2,592	2,400	2,424	61,300	269.33
2016-11-16	2,363	2,569	2,330	2,518	84,300	279.78
2016-11-15	2,450	2,450	2,340	2,357	49,000	261.89
2016-11-14	2,678	2,750	2,410	2,495	96,500	277.22
2016-11-11	2,744	2,769	2,651	2,670	34,700	296.67
2016-11-10	2,739	2,749	2,645	2,725	26,400	302.78
2016-11-09	2,750	2,784	2,440	2,596	80,700	288.44
2016-11-08	2,800	2,837	2,700	2,800	36,900	311.11
2016-11-07	2,680	2,785	2,680	2,784	32,000	309.33
2016-11-04	2,561	2,680	2,500	2,680	60,300	297.78
2016-11-02	2,662	2,678	2,573	2,605	72,400	289.44
2016-11-01	2,800	2,800	2,702	2,712	31,100	301.33
2016-10-31	2,882	2,905	2,802	2,802	27,800	311.33
2016-10-28	2,889	2,919	2,859	2,889	25,400	321
2016-10-27	2,935	2,990	2,851	2,858	60,600	317.56
2016-10-26	2,900	2,950	2,760	2,950	60,400	327.78
2016-10-25	3,080	3,120	2,875	2,887	105,800	320.78
2016-10-24	3,050	3,180	3,020	3,080	56,500	342.22
2016-10-21	3,100	3,125	3,000	3,040	80,100	337.78
2016-10-20	3,185	3,225	3,060	3,060	66,400	340
2016-10-19	3,175	3,260	3,050	3,155	110,900	350.56
2016-10-18	3,315	3,320	3,160	3,210	140,500	356.67
2016-10-17	3,345	3,450	3,275	3,350	207,000	372.22
2016-10-14	3,175	3,330	3,150	3,235	268,800	359.44
2016-10-13	3,195	3,380	3,050	3,140	372,100	348.89
2016-10-12	3,300	3,430	2,959	3,125	570,100	347.22
2016-10-11	3,510	3,915	3,385	3,500	1,091,300	388.89
2016-10-07	3,900	4,070	3,620	3,720	2,308,500	413.33
2016-10-06	3,090	3,480	3,070	3,480	1,591,800	386.67
2016-10-05	2,549	3,050	2,517	2,980	985,500	331.11
2016-10-04	2,700	2,740	2,550	2,550	153,900	283.33
2016-10-03	2,600	2,939	2,600	2,665	528,500	296.11
2016-09-30	3,005	3,055	2,672	2,700	835,400	300
2016-09-29	2,970	3,450	2,910	3,075	3,519,900	341.67

分割・併合履歴： [2018-03-28]1株→3株 [2017-03-29]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10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

3963 (株)シンクロ・フード の時系列データ [2016年度]

3963 (株)シンクロ・フードの時系列データ [2016年度]