7782 (株)シンシア 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
2022-08-124254314234309,700430
2022-08-104184204184181,300418
2022-08-094194194184181,500418
2022-08-084204224184194,100419
2022-08-054254284244263,000426
2022-08-044254264234251,700425
2022-08-034254254194193,300419
2022-08-024214274214253,600425
2022-08-014194284194268,900426
2022-07-294174204144184,400418
2022-07-2843844741241549,600415
2022-07-274394394304303,900430
2022-07-264284394274388,500438
2022-07-254294314254317,100431
2022-07-224214264164265,400426
2022-07-214154214144182,300418
2022-07-204234234114138,800413
2022-07-194164174134164,600416
2022-07-154174254164172,000417
2022-07-144184184144172,600417
2022-07-134174214174181,600418
2022-07-124234234154152,600415
2022-07-1143043841341911,900419
2022-07-084274334254303,300430
2022-07-074174284164272,900427
2022-07-064264294194192,300419
2022-07-054244304204302,800430
2022-07-044274284214243,300424
2022-07-014344354214236,400423
2022-06-304444524354357,700435
2022-06-294324444324445,100444
2022-06-284474474364403,900440
2022-06-274434494434441,900444
2022-06-244474484444442,900444
2022-06-234384444384411,400441
2022-06-224404404264362,900436
2022-06-214444504394406,600440
2022-06-204464464334382,800438
2022-06-174194464194405,700440
2022-06-164244244204243,000424
2022-06-154224224144162,700416
2022-06-144204244184202,900420
2022-06-134304324254254,200425
2022-06-104324444304322,300432
2022-06-094514514344386,700438
2022-06-084524544454485,300448
2022-06-074534584434523,500452
2022-06-064554554504532,700453
2022-06-034564614524573,300457
2022-06-024654714564564,400456
2022-06-014544654514625,200462
2022-05-3144345544045021,000450
2022-05-304474594474598,800459
2022-05-274504504374393,100439
2022-05-264554624414425,600442
2022-05-254494674374495,300449
2022-05-244764784544575,600457
2022-05-234884954794846,400484
2022-05-204814824684823,700482
2022-05-194554814554816,200481
2022-05-1843347143347018,000470
2022-05-1741044741043522,400435
2022-05-164164184084107,400410
2022-05-134014164004123,200412
2022-05-124024054014023,900402
2022-05-114094164054074,000407
2022-05-104364364174244,100424
2022-05-094464544374373,800437
2022-05-064464524424453,500445
2022-05-024424544424545,500454
2022-04-284474504474501,300450
2022-04-274474524354527,300452
2022-04-264524554494524,700452
2022-04-254644644494525,200452
2022-04-224624644584641,500464
2022-04-214644724604624,500462
2022-04-204734734684681,100468
2022-04-194764764714731,600473
2022-04-184924924704735,600473
2022-04-154874884814844,700484
2022-04-144764874724793,700479
2022-04-134644754644683,300468
2022-04-124834834634663,000466
2022-04-114724724684711,500471
2022-04-084734814714722,400472
2022-04-074804804714712,400471
2022-04-064894894814812,400481
2022-04-055025024864893,200489
2022-04-044844934844883,100488
2022-04-014804854804842,400484
2022-03-314834964794924,600492
2022-03-304994994814993,300499
2022-03-294724994724993,600499
2022-03-284874874824872,100487
2022-03-254924924804837,500483
2022-03-244914964884924,500492
2022-03-234895054855009,700500
2022-03-224784894734814,900481
2022-03-184574724554716,400471
2022-03-174524634504634,100463
2022-03-164504534414434,100443
2022-03-154384444384432,600443
2022-03-1443947543744327,600443
2022-03-114414414394395,100439
2022-03-104414624404456,100445
2022-03-094534534394418,100441
2022-03-084424604404478,900447
2022-03-0747047243343912,200439
2022-03-0448148147547510,300475
2022-03-034854864804804,000480
2022-03-024824994824855,100485
2022-03-0149150848948919,400489
2022-02-284934994854916,100491
2022-02-254734964734877,600487
2022-02-2448048046848010,700480
2022-02-2249149546847810,800478
2022-02-214985164924924,600492
2022-02-184955094935012,700501
2022-02-1750750749249711,300497
2022-02-165345345115118,400511
2022-02-155275275215266,600526
2022-02-145235365205346,700534
2022-02-1055055352753913,700539
2022-02-0952758852755677,500556
2022-02-085375385165294,300529
2022-02-075395405315325,400532
2022-02-045205425205409,300540
2022-02-035205255105206,400520
2022-02-0250753050652513,600525
2022-02-0151851850051110,600511
2022-01-3150351650051612,600516
2022-01-2848151047350328,200503
2022-01-2749049847147518,600475
2022-01-264835004834859,500485
2022-01-2549649848348310,200483
2022-01-2451151148949914,100499
2022-01-2150550848250628,900506
2022-01-2046853046851172,000511
2022-01-1948649147147113,500471
2022-01-1849450748448612,300486
2022-01-174895014864909,800490
2022-01-1449149648648912,600489
2022-01-1351051049149115,300491
2022-01-1253053051151212,700512
2022-01-115395395225279,900527
2022-01-075485515415422,400542
2022-01-065525535455488,000548
2022-01-0557157355255216,200552
2022-01-04574589563565215,000565

分割・併合履歴 : [2017-03-13]1株→3株