5029 サークレイス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 758 | 783 | 758 | 765 | 3,800 | 765 |
| 2022-12-29 | 755 | 787 | 755 | 763 | 7,300 | 763 |
| 2022-12-28 | 784 | 787 | 762 | 770 | 22,300 | 770 |
| 2022-12-27 | 769 | 871 | 765 | 795 | 54,000 | 795 |
| 2022-12-26 | 731 | 767 | 728 | 731 | 22,300 | 731 |
| 2022-12-23 | 763 | 763 | 727 | 735 | 15,900 | 735 |
| 2022-12-22 | 788 | 788 | 765 | 765 | 9,400 | 765 |
| 2022-12-21 | 783 | 808 | 757 | 782 | 12,400 | 782 |
| 2022-12-20 | 838 | 838 | 781 | 783 | 19,700 | 783 |
| 2022-12-19 | 839 | 839 | 812 | 839 | 10,700 | 839 |
| 2022-12-16 | 828 | 845 | 822 | 840 | 14,600 | 840 |
| 2022-12-15 | 840 | 840 | 824 | 829 | 16,700 | 829 |
| 2022-12-14 | 828 | 838 | 826 | 836 | 9,200 | 836 |
| 2022-12-13 | 850 | 850 | 826 | 828 | 10,500 | 828 |
| 2022-12-12 | 832 | 853 | 829 | 844 | 7,600 | 844 |
| 2022-12-09 | 848 | 855 | 829 | 845 | 32,500 | 845 |
| 2022-12-08 | 875 | 875 | 844 | 850 | 19,400 | 850 |
| 2022-12-07 | 863 | 878 | 863 | 875 | 6,100 | 875 |
| 2022-12-06 | 880 | 892 | 861 | 862 | 11,100 | 862 |
| 2022-12-05 | 883 | 883 | 866 | 879 | 22,800 | 879 |
| 2022-12-02 | 893 | 900 | 875 | 884 | 36,600 | 884 |
| 2022-12-01 | 900 | 908 | 896 | 908 | 22,400 | 908 |
| 2022-11-30 | 911 | 921 | 899 | 900 | 21,700 | 900 |
| 2022-11-29 | 910 | 924 | 904 | 924 | 11,000 | 924 |
| 2022-11-28 | 923 | 930 | 911 | 911 | 11,000 | 911 |
| 2022-11-25 | 917 | 933 | 913 | 924 | 25,700 | 924 |
| 2022-11-24 | 948 | 951 | 921 | 921 | 84,700 | 921 |
| 2022-11-22 | 934 | 949 | 921 | 942 | 14,000 | 942 |
| 2022-11-21 | 948 | 948 | 925 | 934 | 10,300 | 934 |
| 2022-11-18 | 945 | 945 | 910 | 938 | 11,700 | 938 |
| 2022-11-17 | 910 | 952 | 910 | 943 | 25,300 | 943 |
| 2022-11-16 | 888 | 914 | 888 | 908 | 15,300 | 908 |
| 2022-11-15 | 893 | 913 | 893 | 900 | 6,600 | 900 |
| 2022-11-14 | 900 | 920 | 883 | 907 | 21,000 | 907 |
| 2022-11-11 | 889 | 900 | 849 | 900 | 47,000 | 900 |
| 2022-11-10 | 900 | 920 | 892 | 892 | 48,100 | 892 |
| 2022-11-09 | 921 | 990 | 921 | 975 | 43,500 | 975 |
| 2022-11-08 | 899 | 945 | 892 | 927 | 21,700 | 927 |
| 2022-11-07 | 912 | 912 | 895 | 897 | 3,000 | 897 |
| 2022-11-04 | 893 | 909 | 893 | 901 | 4,300 | 901 |
| 2022-11-02 | 905 | 910 | 896 | 900 | 19,200 | 900 |
| 2022-11-01 | 909 | 916 | 903 | 905 | 11,900 | 905 |
| 2022-10-31 | 934 | 934 | 906 | 914 | 6,600 | 914 |
| 2022-10-28 | 913 | 922 | 905 | 906 | 4,500 | 906 |
| 2022-10-27 | 911 | 930 | 905 | 913 | 5,800 | 913 |
| 2022-10-26 | 912 | 935 | 905 | 905 | 21,700 | 905 |
| 2022-10-25 | 906 | 940 | 906 | 918 | 11,300 | 918 |
| 2022-10-24 | 913 | 918 | 905 | 905 | 6,600 | 905 |
| 2022-10-21 | 914 | 923 | 906 | 917 | 4,700 | 917 |
| 2022-10-20 | 912 | 930 | 912 | 928 | 3,800 | 928 |
| 2022-10-19 | 898 | 942 | 898 | 916 | 20,100 | 916 |
| 2022-10-18 | 907 | 933 | 907 | 913 | 11,300 | 913 |
| 2022-10-17 | 927 | 940 | 906 | 922 | 11,200 | 922 |
| 2022-10-14 | 891 | 962 | 891 | 942 | 24,700 | 942 |
| 2022-10-13 | 955 | 955 | 903 | 906 | 13,000 | 906 |
| 2022-10-12 | 968 | 968 | 936 | 940 | 22,600 | 940 |
| 2022-10-11 | 996 | 996 | 975 | 978 | 2,500 | 978 |
| 2022-10-07 | 993 | 1,009 | 980 | 996 | 8,700 | 996 |
| 2022-10-06 | 990 | 1,020 | 990 | 1,017 | 7,000 | 1,017 |
| 2022-10-05 | 995 | 1,001 | 950 | 990 | 17,700 | 990 |
| 2022-10-04 | 980 | 999 | 966 | 999 | 7,400 | 999 |
| 2022-10-03 | 986 | 986 | 956 | 967 | 18,600 | 967 |
| 2022-09-30 | 1,025 | 1,025 | 970 | 1,004 | 12,700 | 1,004 |
| 2022-09-29 | 1,030 | 1,030 | 1,005 | 1,019 | 6,100 | 1,019 |
| 2022-09-28 | 1,026 | 1,037 | 1,002 | 1,016 | 11,600 | 1,016 |
| 2022-09-27 | 1,013 | 1,038 | 1,013 | 1,022 | 4,800 | 1,022 |
| 2022-09-26 | 1,056 | 1,056 | 1,012 | 1,018 | 18,200 | 1,018 |
| 2022-09-22 | 1,046 | 1,065 | 1,027 | 1,057 | 6,900 | 1,057 |
| 2022-09-21 | 1,101 | 1,101 | 1,041 | 1,057 | 30,700 | 1,057 |
| 2022-09-20 | 1,076 | 1,169 | 1,046 | 1,100 | 92,000 | 1,100 |
| 2022-09-16 | 1,061 | 1,107 | 1,040 | 1,076 | 25,600 | 1,076 |
| 2022-09-15 | 1,088 | 1,088 | 1,067 | 1,067 | 9,800 | 1,067 |
| 2022-09-14 | 1,053 | 1,093 | 1,053 | 1,088 | 17,100 | 1,088 |
| 2022-09-13 | 1,076 | 1,099 | 1,071 | 1,095 | 11,200 | 1,095 |
| 2022-09-12 | 1,080 | 1,110 | 1,032 | 1,084 | 26,300 | 1,084 |
| 2022-09-09 | 1,058 | 1,082 | 1,048 | 1,050 | 20,600 | 1,050 |
| 2022-09-08 | 1,035 | 1,076 | 1,035 | 1,059 | 17,000 | 1,059 |
| 2022-09-07 | 1,090 | 1,090 | 1,034 | 1,034 | 14,900 | 1,034 |
| 2022-09-06 | 1,037 | 1,091 | 1,037 | 1,070 | 21,400 | 1,070 |
| 2022-09-05 | 1,031 | 1,042 | 1,007 | 1,023 | 17,400 | 1,023 |
| 2022-09-02 | 1,075 | 1,075 | 1,034 | 1,038 | 21,000 | 1,038 |
| 2022-09-01 | 1,067 | 1,081 | 1,055 | 1,062 | 13,000 | 1,062 |
| 2022-08-31 | 1,065 | 1,089 | 1,061 | 1,070 | 12,200 | 1,070 |
| 2022-08-30 | 1,060 | 1,083 | 1,060 | 1,083 | 12,800 | 1,083 |
| 2022-08-29 | 1,050 | 1,085 | 1,050 | 1,055 | 34,400 | 1,055 |
| 2022-08-26 | 1,101 | 1,106 | 1,085 | 1,087 | 15,400 | 1,087 |
| 2022-08-25 | 1,111 | 1,113 | 1,095 | 1,095 | 24,400 | 1,095 |
| 2022-08-24 | 1,116 | 1,125 | 1,101 | 1,111 | 12,800 | 1,111 |
| 2022-08-23 | 1,099 | 1,130 | 1,090 | 1,112 | 25,600 | 1,112 |
| 2022-08-22 | 1,101 | 1,126 | 1,096 | 1,112 | 40,100 | 1,112 |
| 2022-08-19 | 1,228 | 1,229 | 1,145 | 1,157 | 75,100 | 1,157 |
| 2022-08-18 | 1,167 | 1,238 | 1,155 | 1,202 | 71,400 | 1,202 |
| 2022-08-17 | 1,113 | 1,199 | 1,100 | 1,197 | 85,600 | 1,197 |
| 2022-08-16 | 1,094 | 1,120 | 1,068 | 1,112 | 76,300 | 1,112 |
| 2022-08-15 | 1,051 | 1,129 | 1,050 | 1,095 | 141,500 | 1,095 |
| 2022-08-12 | 1,100 | 1,134 | 1,034 | 1,041 | 237,300 | 1,041 |
| 2022-08-10 | 1,105 | 1,105 | 1,105 | 1,105 | 25,600 | 1,105 |
| 2022-08-09 | 1,326 | 1,410 | 1,293 | 1,405 | 242,200 | 1,405 |
| 2022-08-08 | 1,238 | 1,310 | 1,230 | 1,310 | 172,400 | 1,310 |
| 2022-08-05 | 1,215 | 1,247 | 1,160 | 1,192 | 97,900 | 1,192 |
| 2022-08-04 | 1,278 | 1,281 | 1,216 | 1,224 | 62,400 | 1,224 |
| 2022-08-03 | 1,317 | 1,317 | 1,254 | 1,260 | 76,600 | 1,260 |
| 2022-08-02 | 1,351 | 1,351 | 1,300 | 1,330 | 90,500 | 1,330 |
| 2022-08-01 | 1,320 | 1,361 | 1,293 | 1,352 | 135,000 | 1,352 |
| 2022-07-29 | 1,375 | 1,375 | 1,275 | 1,315 | 157,100 | 1,315 |
| 2022-07-28 | 1,255 | 1,326 | 1,255 | 1,315 | 115,000 | 1,315 |
| 2022-07-27 | 1,154 | 1,253 | 1,154 | 1,235 | 89,000 | 1,235 |
| 2022-07-26 | 1,142 | 1,209 | 1,135 | 1,170 | 29,900 | 1,170 |
| 2022-07-25 | 1,157 | 1,168 | 1,132 | 1,150 | 19,700 | 1,150 |
| 2022-07-22 | 1,155 | 1,194 | 1,135 | 1,172 | 53,700 | 1,172 |
| 2022-07-21 | 1,115 | 1,162 | 1,100 | 1,140 | 25,700 | 1,140 |
| 2022-07-20 | 1,100 | 1,133 | 1,079 | 1,115 | 18,700 | 1,115 |
| 2022-07-19 | 1,107 | 1,108 | 1,017 | 1,088 | 17,600 | 1,088 |
| 2022-07-15 | 1,129 | 1,129 | 1,083 | 1,107 | 15,800 | 1,107 |
| 2022-07-14 | 1,068 | 1,103 | 1,058 | 1,103 | 12,600 | 1,103 |
| 2022-07-13 | 1,052 | 1,073 | 1,046 | 1,050 | 10,000 | 1,050 |
| 2022-07-12 | 1,098 | 1,098 | 1,050 | 1,050 | 12,000 | 1,050 |
| 2022-07-11 | 1,128 | 1,128 | 1,097 | 1,109 | 10,700 | 1,109 |
| 2022-07-08 | 1,074 | 1,150 | 1,072 | 1,098 | 40,500 | 1,098 |
| 2022-07-07 | 1,103 | 1,103 | 1,045 | 1,065 | 21,700 | 1,065 |
| 2022-07-06 | 1,057 | 1,105 | 1,033 | 1,082 | 20,100 | 1,082 |
| 2022-07-05 | 1,018 | 1,053 | 1,018 | 1,052 | 17,500 | 1,052 |
| 2022-07-04 | 1,019 | 1,066 | 1,015 | 1,015 | 17,600 | 1,015 |
| 2022-07-01 | 1,060 | 1,080 | 1,016 | 1,018 | 32,500 | 1,018 |
| 2022-06-30 | 1,156 | 1,156 | 1,068 | 1,068 | 35,800 | 1,068 |
| 2022-06-29 | 1,169 | 1,192 | 1,126 | 1,131 | 39,700 | 1,131 |
| 2022-06-28 | 1,173 | 1,209 | 1,132 | 1,187 | 52,300 | 1,187 |
| 2022-06-27 | 1,092 | 1,189 | 1,086 | 1,179 | 77,800 | 1,179 |
| 2022-06-24 | 1,026 | 1,082 | 1,026 | 1,066 | 39,500 | 1,066 |
| 2022-06-23 | 1,027 | 1,035 | 992 | 1,026 | 39,600 | 1,026 |
| 2022-06-22 | 1,077 | 1,079 | 1,003 | 1,027 | 32,500 | 1,027 |
| 2022-06-21 | 995 | 1,082 | 995 | 1,042 | 87,700 | 1,042 |
| 2022-06-20 | 1,016 | 1,022 | 955 | 965 | 43,800 | 965 |
| 2022-06-17 | 983 | 1,033 | 981 | 1,006 | 37,500 | 1,006 |
| 2022-06-16 | 1,142 | 1,142 | 1,028 | 1,028 | 56,700 | 1,028 |
| 2022-06-15 | 1,091 | 1,112 | 1,071 | 1,082 | 27,900 | 1,082 |
| 2022-06-14 | 1,089 | 1,121 | 1,061 | 1,108 | 52,100 | 1,108 |
| 2022-06-13 | 1,124 | 1,155 | 1,073 | 1,111 | 92,600 | 1,111 |
| 2022-06-10 | 1,145 | 1,190 | 1,128 | 1,175 | 79,100 | 1,175 |
| 2022-06-09 | 1,179 | 1,201 | 1,167 | 1,175 | 42,300 | 1,175 |
| 2022-06-08 | 1,201 | 1,230 | 1,167 | 1,191 | 99,300 | 1,191 |
| 2022-06-07 | 1,289 | 1,295 | 1,195 | 1,219 | 161,400 | 1,219 |
| 2022-06-06 | 1,346 | 1,346 | 1,303 | 1,326 | 33,000 | 1,326 |
| 2022-06-03 | 1,385 | 1,410 | 1,364 | 1,370 | 37,100 | 1,370 |
| 2022-06-02 | 1,550 | 1,550 | 1,372 | 1,376 | 101,800 | 1,376 |
| 2022-06-01 | 1,446 | 1,515 | 1,432 | 1,485 | 169,600 | 1,485 |
| 2022-05-31 | 1,492 | 1,502 | 1,432 | 1,432 | 128,500 | 1,432 |
| 2022-05-30 | 1,471 | 1,615 | 1,456 | 1,519 | 317,800 | 1,519 |
| 2022-05-27 | 1,703 | 1,794 | 1,465 | 1,500 | 622,300 | 1,500 |
| 2022-05-26 | 1,753 | 1,905 | 1,664 | 1,672 | 2,132,100 | 1,672 |
| 2022-05-25 | 1,615 | 1,712 | 1,537 | 1,690 | 1,222,700 | 1,690 |
| 2022-05-24 | 1,522 | 1,747 | 1,504 | 1,653 | 3,621,600 | 1,653 |
| 2022-05-23 | 1,495 | 1,587 | 1,413 | 1,449 | 2,177,500 | 1,449 |
| 2022-05-20 | 1,210 | 1,473 | 1,195 | 1,473 | 1,668,400 | 1,473 |
| 2022-05-19 | 1,099 | 1,184 | 1,099 | 1,173 | 191,300 | 1,173 |
| 2022-05-18 | 1,098 | 1,218 | 1,083 | 1,189 | 272,200 | 1,189 |
| 2022-05-17 | 1,081 | 1,081 | 1,021 | 1,055 | 132,000 | 1,055 |
| 2022-05-16 | 1,192 | 1,300 | 1,092 | 1,103 | 702,700 | 1,103 |
| 2022-05-13 | 1,130 | 1,132 | 1,066 | 1,132 | 431,000 | 1,132 |
| 2022-05-12 | 1,093 | 1,100 | 961 | 982 | 224,100 | 982 |
| 2022-05-11 | 1,156 | 1,174 | 1,106 | 1,116 | 176,600 | 1,116 |
| 2022-05-10 | 1,194 | 1,216 | 1,145 | 1,194 | 172,600 | 1,194 |
| 2022-05-09 | 1,299 | 1,320 | 1,188 | 1,231 | 246,700 | 1,231 |
| 2022-05-06 | 1,442 | 1,507 | 1,313 | 1,329 | 377,400 | 1,329 |
| 2022-05-02 | 1,700 | 1,746 | 1,461 | 1,461 | 778,100 | 1,461 |
| 2022-04-28 | 1,630 | 1,811 | 1,601 | 1,616 | 713,800 | 1,616 |
| 2022-04-27 | 1,733 | 1,750 | 1,610 | 1,670 | 662,500 | 1,670 |
| 2022-04-26 | 2,050 | 2,131 | 1,767 | 1,789 | 4,021,000 | 1,789 |
| 2022-04-25 | 1,700 | 2,056 | 1,666 | 1,960 | 6,945,700 | 1,960 |
| 2022-04-22 | 1,667 | 1,865 | 1,570 | 1,785 | 2,568,000 | 1,785 |
| 2022-04-21 | 1,836 | 1,923 | 1,741 | 1,747 | 1,229,900 | 1,747 |
| 2022-04-20 | 2,161 | 2,215 | 1,823 | 1,956 | 2,551,600 | 1,956 |
| 2022-04-19 | 2,398 | 2,420 | 2,140 | 2,150 | 7,085,400 | 2,150 |
| 2022-04-18 | 2,242 | 2,462 | 2,133 | 2,298 | 9,293,700 | 2,298 |
| 2022-04-15 | 2,435 | 2,600 | 2,177 | 2,272 | 14,876,000 | 2,272 |
| 2022-04-14 | 2,120 | 2,340 | 2,053 | 2,340 | 4,116,000 | 2,340 |
| 2022-04-13 | 2,320 | 2,420 | 1,868 | 1,940 | 1,742,700 | 1,940 |
| 2022-04-12 | - | - | - | - | - | - |
| 2022-04-11 | - | - | - | - | - | - |
| 2022-04-08 | - | - | - | - | - | - |
| 2022-04-07 | - | - | - | - | - | - |
| 2022-04-06 | - | - | - | - | - | - |
| 2022-04-05 | - | - | - | - | - | - |
| 2022-04-04 | - | - | - | - | - | - |
| 2022-04-01 | - | - | - | - | - | - |
| 2022-03-31 | - | - | - | - | - | - |
| 2022-03-30 | - | - | - | - | - | - |
| 2022-03-29 | - | - | - | - | - | - |
| 2022-03-28 | - | - | - | - | - | - |
| 2022-03-25 | - | - | - | - | - | - |
| 2022-03-24 | - | - | - | - | - | - |
| 2022-03-23 | - | - | - | - | - | - |
| 2022-03-22 | - | - | - | - | - | - |
| 2022-03-18 | - | - | - | - | - | - |
| 2022-03-17 | - | - | - | - | - | - |
| 2022-03-16 | - | - | - | - | - | - |
| 2022-03-15 | - | - | - | - | - | - |
| 2022-03-14 | - | - | - | - | - | - |
| 2022-03-11 | - | - | - | - | - | - |
| 2022-03-10 | - | - | - | - | - | - |
| 2022-03-09 | - | - | - | - | - | - |
分割・併合履歴 ： なし
