7782 (株)シンシア 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 |
---|---|---|---|---|---|---|
2023-02-03 | 499 | 499 | 495 | 497 | 1,700 | 497 |
2023-02-02 | 505 | 505 | 499 | 499 | 2,800 | 499 |
2023-02-01 | 499 | 508 | 499 | 500 | 5,600 | 500 |
2023-01-31 | 500 | 503 | 498 | 502 | 3,600 | 502 |
2023-01-30 | 497 | 511 | 495 | 495 | 18,400 | 495 |
2023-01-27 | 498 | 499 | 497 | 497 | 2,700 | 497 |
2023-01-26 | 501 | 502 | 497 | 499 | 2,500 | 499 |
2023-01-25 | 504 | 504 | 499 | 504 | 3,900 | 504 |
2023-01-24 | 502 | 502 | 498 | 501 | 3,000 | 501 |
2023-01-23 | 500 | 503 | 499 | 503 | 2,300 | 503 |
2023-01-20 | 499 | 500 | 490 | 500 | 6,500 | 500 |
2023-01-19 | 495 | 502 | 495 | 499 | 2,100 | 499 |
2023-01-18 | 494 | 504 | 487 | 504 | 10,700 | 504 |
2023-01-17 | 494 | 495 | 491 | 494 | 2,600 | 494 |
2023-01-16 | 493 | 493 | 491 | 491 | 2,400 | 491 |
2023-01-13 | 498 | 498 | 489 | 492 | 7,700 | 492 |
2023-01-12 | 501 | 501 | 495 | 497 | 4,500 | 497 |
2023-01-11 | 490 | 501 | 490 | 501 | 5,400 | 501 |
2023-01-10 | 490 | 492 | 490 | 490 | 3,900 | 490 |
2023-01-06 | 492 | 493 | 489 | 491 | 9,700 | 491 |
2023-01-05 | 500 | 502 | 492 | 492 | 15,400 | 492 |
2023-01-04 | 500 | 505 | 500 | 502 | 8,600 | 502 |
分割・併合履歴 : [2017-03-13]1株→3株