3963 (株)シンクロ・フードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	341	348	340	343	21,100	343
2021-12-29	338	348	336	346	58,900	346
2021-12-28	337	342	330	338	107,500	338
2021-12-27	335	339	327	329	91,500	329
2021-12-24	357	357	340	343	109,900	343
2021-12-23	363	366	350	352	48,900	352
2021-12-22	350	365	350	361	99,500	361
2021-12-21	329	352	328	347	140,800	347
2021-12-20	343	346	321	325	105,200	325
2021-12-17	344	353	341	349	96,300	349
2021-12-16	349	355	346	352	67,200	352
2021-12-15	338	350	338	345	31,500	345
2021-12-14	342	348	335	340	70,600	340
2021-12-13	360	364	346	350	129,500	350
2021-12-10	369	370	361	363	45,900	363
2021-12-09	363	379	363	370	46,600	370
2021-12-08	377	378	370	371	45,600	371
2021-12-07	375	385	369	377	90,200	377
2021-12-06	360	373	351	370	190,800	370
2021-12-03	340	360	340	359	116,600	359
2021-12-02	350	356	340	340	124,800	340
2021-12-01	352	369	345	366	94,200	366
2021-11-30	366	381	353	354	91,100	354
2021-11-29	380	387	361	361	111,200	361
2021-11-26	404	404	385	390	195,100	390
2021-11-25	409	412	401	408	47,900	408
2021-11-24	411	411	400	405	46,800	405
2021-11-22	401	414	401	412	53,300	412
2021-11-19	400	405	396	405	51,400	405
2021-11-18	422	422	395	405	206,600	405
2021-11-17	405	426	399	421	151,800	421
2021-11-16	405	405	393	398	130,200	398
2021-11-15	409	427	399	413	362,400	413
2021-11-12	351	373	351	373	59,100	373
2021-11-11	358	362	345	350	106,800	350
2021-11-10	369	370	357	358	103,500	358
2021-11-09	385	386	370	370	44,300	370
2021-11-08	378	388	378	381	53,100	381
2021-11-05	384	389	373	378	103,100	378
2021-11-04	390	393	386	389	57,500	389
2021-11-02	388	393	384	387	26,300	387
2021-11-01	398	402	388	391	109,000	391
2021-10-29	385	391	382	390	32,500	390
2021-10-28	399	399	382	385	187,100	385
2021-10-27	399	400	394	399	44,300	399
2021-10-26	391	396	389	395	62,700	395
2021-10-25	392	396	387	392	63,900	392
2021-10-22	380	390	376	385	32,300	385
2021-10-21	390	391	382	383	40,900	383
2021-10-20	390	392	386	390	18,300	390
2021-10-19	390	391	383	387	78,400	387
2021-10-18	390	391	382	385	45,000	385
2021-10-15	385	392	385	390	33,000	390
2021-10-14	376	386	372	385	37,700	385
2021-10-13	384	384	376	377	43,400	377
2021-10-12	389	390	383	385	33,400	385
2021-10-11	390	392	383	388	22,500	388
2021-10-08	384	394	384	390	66,900	390
2021-10-07	385	388	374	379	36,600	379
2021-10-06	390	393	378	378	162,800	378
2021-10-05	386	387	368	378	124,600	378
2021-10-04	400	408	387	394	81,300	394
2021-10-01	403	403	384	391	82,600	391
2021-09-30	403	405	393	404	102,500	404
2021-09-29	401	402	393	395	104,300	395
2021-09-28	410	412	402	409	52,600	409
2021-09-27	406	414	406	408	41,300	408
2021-09-24	404	405	397	405	59,400	405
2021-09-22	397	398	387	390	51,800	390
2021-09-21	388	403	388	398	46,100	398
2021-09-17	400	407	398	407	41,900	407
2021-09-16	427	427	394	404	91,400	404
2021-09-15	420	427	417	427	46,000	427
2021-09-14	424	427	414	427	61,600	427
2021-09-13	430	430	415	424	62,000	424
2021-09-10	418	443	418	433	152,400	433
2021-09-09	415	421	411	421	89,200	421
2021-09-08	405	415	403	415	37,300	415
2021-09-07	411	415	406	407	30,500	407
2021-09-06	407	409	402	409	36,600	409
2021-09-03	395	406	393	400	48,000	400
2021-09-02	399	408	397	398	101,200	398
2021-09-01	387	397	385	397	59,300	397
2021-08-31	381	388	380	386	14,100	386
2021-08-30	382	387	381	385	40,900	385
2021-08-27	388	388	381	385	16,100	385
2021-08-26	385	388	379	388	42,800	388
2021-08-25	371	383	371	377	54,200	377
2021-08-24	364	371	364	369	43,800	369
2021-08-23	358	364	357	364	20,600	364
2021-08-20	352	362	351	355	61,000	355
2021-08-19	360	360	350	350	18,100	350
2021-08-18	351	363	351	360	20,600	360
2021-08-17	361	364	353	353	17,100	353
2021-08-16	363	370	355	361	22,300	361
2021-08-13	375	375	365	365	15,800	365
2021-08-12	378	378	368	372	29,000	372
2021-08-11	369	376	368	376	39,100	376
2021-08-10	351	372	351	366	43,000	366
2021-08-06	362	363	350	350	24,000	350
2021-08-05	360	366	358	359	30,300	359
2021-08-04	362	367	359	365	32,600	365
2021-08-03	353	362	350	362	33,800	362
2021-08-02	349	353	340	352	47,300	352
2021-07-30	350	354	344	350	39,900	350
2021-07-29	353	360	351	351	30,100	351
2021-07-28	362	362	351	355	23,300	355
2021-07-27	363	363	359	360	7,700	360
2021-07-26	360	365	360	361	20,500	361
2021-07-21	361	364	356	357	34,500	357
2021-07-20	361	365	360	360	33,900	360
2021-07-19	365	366	363	366	21,800	366
2021-07-16	368	370	367	369	6,300	369
2021-07-15	369	375	363	371	59,800	371
2021-07-14	375	375	370	370	6,200	370
2021-07-13	370	375	370	375	15,100	375
2021-07-12	370	375	367	369	20,300	369
2021-07-09	361	369	359	366	52,300	366
2021-07-08	375	375	365	365	58,500	365
2021-07-07	381	383	376	376	29,300	376
2021-07-06	383	383	379	382	34,400	382
2021-07-05	387	387	382	383	24,000	383
2021-07-02	379	386	377	384	40,200	384
2021-07-01	381	383	375	375	30,600	375
2021-06-30	384	393	383	383	34,000	383
2021-06-29	383	383	375	382	36,500	382
2021-06-28	383	387	380	383	26,000	383
2021-06-25	378	384	378	378	32,500	378
2021-06-24	379	381	374	375	39,500	375
2021-06-23	387	390	379	379	50,900	379
2021-06-22	385	392	379	389	57,000	389
2021-06-21	373	381	369	377	74,800	377
2021-06-18	391	393	380	381	68,700	381
2021-06-17	396	396	383	390	132,400	390
2021-06-16	396	406	396	401	53,500	401
2021-06-15	400	405	394	399	93,500	399
2021-06-14	419	419	400	405	73,600	405
2021-06-11	425	428	408	414	102,200	414
2021-06-10	421	447	416	428	232,900	428
2021-06-09	397	424	396	424	152,400	424
2021-06-08	392	394	385	392	55,100	392
2021-06-07	388	394	388	390	28,500	390
2021-06-04	400	400	386	387	70,200	387
2021-06-03	391	404	387	396	67,900	396
2021-06-02	390	398	390	391	77,100	391
2021-06-01	387	389	379	383	55,900	383
2021-05-31	392	397	379	380	104,600	380
2021-05-28	389	403	388	392	118,400	392
2021-05-27	390	392	383	390	54,800	390
2021-05-26	388	391	384	389	35,700	389
2021-05-25	384	395	381	391	43,300	391
2021-05-24	381	383	370	383	88,200	383
2021-05-21	376	385	373	385	76,300	385
2021-05-20	368	381	368	376	41,700	376
2021-05-19	367	384	366	373	82,000	373
2021-05-18	374	378	367	371	63,700	371
2021-05-17	360	374	355	372	97,900	372
2021-05-14	355	363	350	360	35,200	360
2021-05-13	351	356	341	343	95,400	343
2021-05-12	367	372	356	359	89,100	359
2021-05-11	381	381	369	369	48,200	369
2021-05-10	391	391	374	378	57,200	378
2021-05-07	380	392	379	391	53,600	391
2021-05-06	374	389	374	374	82,900	374
2021-04-30	370	381	370	373	61,100	373
2021-04-28	374	379	371	371	30,000	371
2021-04-27	385	389	377	378	30,000	378
2021-04-26	382	391	378	386	56,900	386
2021-04-23	378	386	371	380	70,300	380
2021-04-22	389	390	373	378	66,700	378
2021-04-21	395	400	370	382	246,100	382
2021-04-20	407	410	403	403	48,600	403
2021-04-19	414	420	410	415	58,300	415
2021-04-16	409	413	401	413	54,800	413
2021-04-15	415	416	406	410	28,600	410
2021-04-14	410	419	406	415	39,200	415
2021-04-13	412	418	405	410	60,200	410
2021-04-12	415	423	409	416	78,800	416
2021-04-09	403	429	403	414	142,700	414
2021-04-08	420	420	397	403	107,800	403
2021-04-07	400	413	393	413	148,200	413
2021-04-06	402	403	387	397	96,300	397
2021-04-05	392	401	391	398	52,500	398
2021-04-02	390	402	390	396	86,000	396
2021-04-01	393	396	384	390	74,700	390
2021-03-31	394	401	388	394	92,000	394
2021-03-30	398	407	392	397	85,800	397
2021-03-29	414	418	391	400	159,200	400
2021-03-26	392	413	389	410	194,700	410
2021-03-25	371	388	371	386	177,700	386
2021-03-24	385	392	371	372	305,600	372
2021-03-23	429	429	405	409	210,400	409
2021-03-22	425	436	416	429	204,100	429
2021-03-19	419	436	414	430	249,200	430
2021-03-18	405	424	397	423	387,000	423
2021-03-17	405	405	388	405	144,500	405
2021-03-16	389	403	379	400	209,900	400
2021-03-15	366	388	363	386	231,500	386
2021-03-12	355	372	351	367	124,500	367
2021-03-11	360	360	350	355	50,800	355
2021-03-10	349	361	342	360	112,700	360
2021-03-09	344	356	338	349	171,500	349
2021-03-08	377	378	344	350	224,300	350
2021-03-05	375	375	362	368	147,900	368
2021-03-04	379	383	361	379	282,200	379
2021-03-03	400	401	384	392	330,100	392
2021-03-02	379	412	367	400	863,900	400
2021-03-01	383	390	367	371	185,100	371
2021-02-26	353	377	350	375	115,400	375
2021-02-25	378	378	361	361	98,700	361
2021-02-24	369	380	366	370	170,700	370
2021-02-22	354	365	354	363	95,100	363
2021-02-19	365	365	345	346	86,700	346
2021-02-18	365	368	361	362	66,400	362
2021-02-17	365	367	356	358	49,100	358
2021-02-16	366	378	360	365	112,300	365
2021-02-15	378	378	357	363	114,900	363
2021-02-12	368	376	366	376	86,600	376
2021-02-10	365	365	354	360	66,500	360
2021-02-09	370	370	352	356	115,900	356
2021-02-08	345	376	345	372	170,600	372
2021-02-05	343	350	341	345	37,500	345
2021-02-04	349	349	336	341	61,000	341
2021-02-03	345	350	341	348	59,700	348
2021-02-02	331	340	331	340	24,600	340
2021-02-01	324	332	321	327	46,100	327
2021-01-29	334	343	329	329	43,500	329
2021-01-28	348	349	333	336	202,000	336
2021-01-27	353	360	350	352	106,000	352
2021-01-26	342	351	342	349	48,600	349
2021-01-25	326	347	324	344	52,700	344
2021-01-22	340	352	326	328	101,200	328
2021-01-21	338	344	338	340	33,600	340
2021-01-20	337	339	334	338	21,700	338
2021-01-19	340	341	333	340	37,400	340
2021-01-18	339	342	332	337	42,800	337
2021-01-15	323	343	323	339	72,800	339
2021-01-14	328	339	319	325	123,000	325
2021-01-13	322	328	319	328	42,000	328
2021-01-12	325	325	318	320	43,800	320
2021-01-08	315	323	308	322	45,900	322
2021-01-07	315	322	310	313	34,400	313
2021-01-06	308	326	308	315	63,000	315
2021-01-05	307	308	301	308	31,600	308
2021-01-04	305	309	300	307	55,200	307

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3963 (株)シンクロ・フード の時系列データ [2021年度]

3963 (株)シンクロ・フードの時系列データ [2021年度]