4256 (株)サインドの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	788	795	779	785	2,400	785
2023-12-28	762	788	762	788	3,600	788
2023-12-27	778	790	754	762	25,400	762
2023-12-26	786	800	776	776	13,600	776
2023-12-25	790	810	770	805	19,200	805
2023-12-22	791	804	786	789	6,600	789
2023-12-21	800	813	785	791	6,200	791
2023-12-20	820	820	784	804	14,000	804
2023-12-19	810	810	780	807	7,800	807
2023-12-18	810	825	810	810	1,900	810
2023-12-15	848	852	819	820	7,400	820
2023-12-14	830	856	830	833	5,700	833
2023-12-13	869	899	841	841	6,500	841
2023-12-12	926	926	882	883	3,300	883
2023-12-11	907	926	899	926	14,300	926
2023-12-08	841	880	841	877	10,500	877
2023-12-07	859	869	836	869	11,700	869
2023-12-06	866	869	858	858	7,000	858
2023-12-05	857	857	855	857	1,200	857
2023-12-04	866	874	855	857	3,600	857
2023-12-01	832	890	830	866	17,600	866
2023-11-30	810	820	810	820	2,500	820
2023-11-29	794	809	782	801	4,400	801
2023-11-28	801	809	801	809	1,300	809
2023-11-27	806	819	798	803	1,900	803
2023-11-24	762	802	762	798	10,600	798
2023-11-22	-	-	-	773	-	773
2023-11-21	755	779	754	773	10,000	773
2023-11-20	755	776	755	755	3,400	755
2023-11-17	754	759	754	759	500	759
2023-11-16	754	765	752	753	4,000	753
2023-11-15	755	755	739	746	9,000	746
2023-11-14	758	759	750	752	4,700	752
2023-11-13	777	777	737	758	2,300	758
2023-11-10	-	-	-	773	-	773
2023-11-09	-	-	-	773	-	773
2023-11-08	784	784	754	773	1,100	773
2023-11-07	766	780	765	780	500	780
2023-11-06	747	782	746	766	14,500	766
2023-11-02	742	744	734	742	2,100	742
2023-11-01	732	745	732	732	900	732
2023-10-31	725	731	724	731	600	731
2023-10-30	743	752	722	725	3,900	725
2023-10-27	744	759	744	745	600	745
2023-10-26	749	758	744	744	800	744
2023-10-25	741	769	741	749	4,200	749
2023-10-24	756	756	724	756	6,100	756
2023-10-23	770	784	739	741	5,000	741
2023-10-20	764	770	763	763	900	763
2023-10-19	785	790	755	769	5,000	769
2023-10-18	796	796	786	786	1,300	786
2023-10-17	795	808	793	799	3,100	799
2023-10-16	852	852	793	795	4,700	795
2023-10-13	814	862	805	837	6,700	837
2023-10-12	768	909	762	836	57,700	836
2023-10-11	755	762	750	760	3,200	760
2023-10-10	753	767	753	764	2,000	764
2023-10-06	728	753	710	753	14,900	753
2023-10-05	735	740	733	735	4,000	735
2023-10-04	752	752	735	735	37,000	735
2023-10-03	755	756	752	754	31,700	754
2023-10-02	758	766	756	760	5,600	760
2023-09-29	772	773	767	773	2,400	773
2023-09-28	772	772	760	770	1,800	770
2023-09-27	771	772	754	763	4,000	763
2023-09-26	775	775	772	772	3,700	772
2023-09-25	793	793	775	775	11,800	775
2023-09-22	780	783	775	780	1,300	780
2023-09-21	781	787	775	780	15,600	780
2023-09-20	787	788	781	784	3,100	784
2023-09-19	787	789	784	787	12,100	787
2023-09-15	791	795	787	787	2,800	787
2023-09-14	791	799	788	799	7,000	799
2023-09-13	798	807	790	799	2,500	799
2023-09-12	805	838	790	798	18,500	798
2023-09-11	807	809	787	790	9,700	790
2023-09-08	808	813	801	807	5,600	807
2023-09-07	820	820	808	811	7,300	811
2023-09-06	816	823	813	815	10,300	815
2023-09-05	826	826	818	820	3,600	820
2023-09-04	830	832	825	825	1,400	825
2023-09-01	828	837	825	827	32,200	827
2023-08-31	822	839	822	839	35,900	839
2023-08-30	850	858	832	832	9,600	832
2023-08-29	818	858	818	855	13,400	855
2023-08-28	828	829	820	826	12,400	826
2023-08-25	826	832	820	829	3,600	829
2023-08-24	829	829	819	826	3,500	826
2023-08-23	820	826	815	821	5,800	821
2023-08-22	827	835	820	820	4,900	820
2023-08-21	829	844	826	830	8,900	830
2023-08-18	818	844	816	832	15,000	832
2023-08-17	842	842	821	824	5,900	824
2023-08-16	865	869	840	844	10,300	844
2023-08-15	857	867	855	863	14,200	863
2023-08-14	869	880	859	862	11,000	862
2023-08-10	873	894	863	880	8,300	880
2023-08-09	863	874	861	874	4,000	874
2023-08-08	873	873	863	866	1,300	866
2023-08-07	861	876	857	861	3,100	861
2023-08-04	872	887	860	876	4,600	876
2023-08-03	884	884	856	862	14,800	862
2023-08-02	896	897	886	886	4,900	886
2023-08-01	897	899	893	899	2,300	899
2023-07-31	904	908	895	898	6,200	898
2023-07-28	914	914	905	905	2,700	905
2023-07-27	914	922	907	911	2,900	911
2023-07-26	915	920	915	917	1,900	917
2023-07-25	919	919	910	918	900	918
2023-07-24	921	930	918	921	1,500	921
2023-07-21	918	935	912	922	3,700	922
2023-07-20	934	934	909	918	4,200	918
2023-07-19	942	942	910	919	5,200	919
2023-07-18	930	935	918	927	3,900	927
2023-07-14	975	985	923	923	5,800	923
2023-07-13	951	952	920	945	6,600	945
2023-07-12	962	1,059	939	951	80,800	951
2023-07-11	906	938	895	925	21,600	925
2023-07-10	903	908	891	891	6,400	891
2023-07-07	898	906	890	906	4,500	906
2023-07-06	944	944	902	913	11,000	913
2023-07-05	948	948	936	940	3,900	940
2023-07-04	940	948	932	948	3,700	948
2023-07-03	900	949	900	940	32,200	940
2023-06-30	900	900	888	899	24,000	899
2023-06-29	908	908	890	890	2,000	890
2023-06-28	880	900	880	900	3,500	900
2023-06-27	888	895	874	892	10,200	892
2023-06-26	905	906	891	893	5,700	893
2023-06-23	910	910	882	905	14,600	905
2023-06-22	910	915	901	910	23,700	910
2023-06-21	920	930	913	919	4,000	919
2023-06-20	929	938	901	935	7,900	935
2023-06-19	904	939	904	929	11,300	929
2023-06-16	903	915	893	909	10,900	909
2023-06-15	909	910	887	891	25,500	891
2023-06-14	946	953	895	907	31,300	907
2023-06-13	966	968	946	952	11,700	952
2023-06-12	957	964	945	960	5,500	960
2023-06-09	946	968	944	944	12,100	944
2023-06-08	964	980	940	957	19,000	957
2023-06-07	970	981	966	968	19,500	968
2023-06-06	970	984	964	975	12,200	975
2023-06-05	971	980	947	970	21,200	970
2023-06-02	984	984	944	973	10,100	973
2023-06-01	985	993	975	984	9,200	984
2023-05-31	963	975	958	962	6,800	962
2023-05-30	980	980	960	970	7,900	970
2023-05-29	987	987	965	980	4,600	980
2023-05-26	971	979	942	972	14,100	972
2023-05-25	988	988	961	980	3,700	980
2023-05-24	982	996	975	989	7,900	989
2023-05-23	990	1,009	978	982	16,900	982
2023-05-22	981	984	961	976	8,300	976
2023-05-19	963	963	941	954	7,500	954
2023-05-18	1,005	1,005	960	961	19,900	961
2023-05-17	970	1,005	940	998	37,400	998
2023-05-16	990	1,020	961	979	116,600	979
2023-05-15	1,166	1,186	1,111	1,164	16,500	1,164
2023-05-12	1,161	1,197	1,161	1,165	7,800	1,165
2023-05-11	1,162	1,195	1,161	1,161	10,200	1,161
2023-05-10	1,190	1,190	1,147	1,160	8,700	1,160
2023-05-09	1,157	1,185	1,154	1,185	13,500	1,185
2023-05-08	1,107	1,169	1,107	1,147	26,600	1,147
2023-05-02	1,123	1,129	1,100	1,107	22,000	1,107
2023-05-01	1,100	1,150	1,091	1,120	13,100	1,120
2023-04-28	1,058	1,080	1,053	1,080	7,000	1,080
2023-04-27	1,086	1,086	1,051	1,058	8,900	1,058
2023-04-26	1,050	1,100	1,044	1,086	16,200	1,086
2023-04-25	1,060	1,060	1,042	1,050	3,400	1,050
2023-04-24	1,069	1,080	1,034	1,057	16,900	1,057
2023-04-21	1,072	1,072	1,033	1,050	9,800	1,050
2023-04-20	1,050	1,070	1,005	1,062	30,700	1,062
2023-04-19	1,116	1,131	1,032	1,057	123,600	1,057
2023-04-18	1,149	1,176	1,149	1,176	2,400	1,176
2023-04-17	1,169	1,169	1,130	1,155	5,300	1,155
2023-04-14	1,160	1,169	1,135	1,169	6,800	1,169
2023-04-13	1,136	1,163	1,116	1,162	6,400	1,162
2023-04-12	1,122	1,163	1,122	1,148	6,900	1,148
2023-04-11	1,192	1,209	1,103	1,150	14,300	1,150
2023-04-10	1,177	1,239	1,177	1,192	7,300	1,192
2023-04-07	1,281	1,281	1,145	1,178	15,500	1,178
2023-04-06	1,323	1,327	1,230	1,280	21,100	1,280
2023-04-05	1,272	1,315	1,264	1,286	28,800	1,286
2023-04-04	1,178	1,280	1,178	1,280	30,200	1,280
2023-04-03	1,220	1,220	1,165	1,174	12,500	1,174
2023-03-31	1,212	1,235	1,152	1,220	37,100	1,220
2023-03-30	1,035	1,200	1,034	1,189	41,000	1,189
2023-03-29	1,150	1,150	1,082	1,125	13,400	1,125
2023-03-28	1,166	1,208	1,118	1,170	26,700	1,170
2023-03-27	1,160	1,165	1,111	1,165	43,200	1,165
2023-03-24	1,062	1,165	1,061	1,159	72,200	1,159
2023-03-23	1,047	1,069	1,014	1,060	20,200	1,060
2023-03-22	1,021	1,069	1,021	1,047	14,200	1,047
2023-03-20	990	1,087	990	1,021	58,200	1,021
2023-03-17	983	997	967	979	5,200	979
2023-03-16	950	984	950	983	900	983
2023-03-15	977	987	950	951	6,200	951
2023-03-14	983	986	972	972	3,500	972
2023-03-13	995	997	980	983	5,400	983
2023-03-10	1,003	1,003	990	992	3,700	992
2023-03-09	1,001	1,011	986	988	8,000	988
2023-03-08	1,000	1,017	980	1,000	24,500	1,000
2023-03-07	1,012	1,022	996	1,000	61,400	1,000
2023-03-06	1,034	1,047	1,005	1,038	7,400	1,038
2023-03-03	1,016	1,019	992	1,004	34,600	1,004
2023-03-02	1,060	1,060	1,030	1,034	8,600	1,034
2023-03-01	1,005	1,046	996	1,030	8,200	1,030
2023-02-28	995	1,011	989	1,000	30,100	1,000
2023-02-27	991	1,010	982	1,001	22,700	1,001
2023-02-24	996	1,014	985	991	61,200	991
2023-02-22	1,049	1,056	1,004	1,029	48,000	1,029
2023-02-21	1,058	1,074	1,058	1,066	2,700	1,066
2023-02-20	1,053	1,067	1,053	1,067	1,900	1,067
2023-02-17	1,055	1,058	1,053	1,053	2,300	1,053
2023-02-16	1,058	1,091	1,055	1,056	9,400	1,056
2023-02-15	1,060	1,070	1,026	1,059	14,100	1,059
2023-02-14	1,014	1,023	989	1,000	4,500	1,000
2023-02-13	1,018	1,025	1,010	1,012	2,800	1,012
2023-02-10	1,060	1,060	1,013	1,018	7,000	1,018
2023-02-09	1,020	1,031	1,011	1,012	2,700	1,012
2023-02-08	1,027	1,027	1,008	1,020	2,500	1,020
2023-02-07	982	1,033	982	1,028	5,500	1,028
2023-02-06	981	990	980	988	4,400	988
2023-02-03	998	998	971	974	7,500	974
2023-02-02	960	990	952	990	12,500	990
2023-02-01	979	979	955	958	12,000	958
2023-01-31	1,052	1,054	978	994	33,000	994
2023-01-30	1,168	1,180	1,080	1,091	12,100	1,091
2023-01-27	1,140	1,188	1,120	1,167	9,400	1,167
2023-01-26	1,062	1,165	1,060	1,110	6,400	1,110
2023-01-25	1,053	1,054	1,052	1,052	1,300	1,052
2023-01-24	1,035	1,063	1,019	1,053	7,400	1,053
2023-01-23	1,018	1,045	1,018	1,035	6,100	1,035
2023-01-20	989	1,020	989	1,018	9,100	1,018
2023-01-19	987	989	971	983	2,500	983
2023-01-18	977	988	977	982	4,800	982
2023-01-17	991	991	980	981	2,300	981
2023-01-16	982	986	971	986	2,600	986
2023-01-13	969	985	965	976	2,900	976
2023-01-12	983	983	963	975	4,600	975
2023-01-11	979	983	972	983	2,100	983
2023-01-10	996	996	965	979	3,400	979
2023-01-06	951	982	951	975	2,300	975
2023-01-05	949	977	945	963	5,800	963
2023-01-04	962	979	948	950	14,900	950

分割・併合履歴：なし

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

4256 (株)サインド の時系列データ [2023年度]

4256 (株)サインドの時系列データ [2023年度]