7782 (株)シンシアの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	968	976	951	972	84,700	972
2017-12-28	980	980	956	960	74,500	960
2017-12-27	955	982	946	979	153,100	979
2017-12-26	998	1,006	975	982	186,700	982
2017-12-25	1,035	1,035	995	1,005	121,400	1,005
2017-12-22	1,027	1,045	1,020	1,033	68,200	1,033
2017-12-21	1,020	1,033	1,009	1,023	60,000	1,023
2017-12-20	1,023	1,038	1,004	1,006	138,500	1,006
2017-12-19	1,014	1,046	1,014	1,033	137,600	1,033
2017-12-18	1,049	1,057	1,005	1,014	173,400	1,014
2017-12-15	1,124	1,124	1,040	1,057	305,700	1,057
2017-12-14	1,050	1,126	1,016	1,113	995,400	1,113
2017-12-13	993	993	976	981	57,900	981
2017-12-12	979	999	962	983	254,300	983
2017-12-11	1,000	1,044	999	1,024	208,100	1,024
2017-12-08	997	1,000	974	991	121,900	991
2017-12-07	979	1,002	969	997	82,600	997
2017-12-06	964	1,014	954	958	97,200	958
2017-12-05	960	978	944	967	76,700	967
2017-12-04	999	999	965	967	70,600	967
2017-12-01	1,002	1,016	974	975	120,100	975
2017-11-30	1,029	1,036	972	1,014	174,800	1,014
2017-11-29	1,022	1,065	1,022	1,030	160,600	1,030
2017-11-28	1,065	1,072	1,016	1,029	190,900	1,029
2017-11-27	1,020	1,095	1,015	1,095	172,800	1,095
2017-11-24	1,030	1,043	1,005	1,020	102,000	1,020
2017-11-22	1,020	1,047	993	1,036	168,400	1,036
2017-11-21	1,052	1,077	1,010	1,029	315,800	1,029
2017-11-20	917	1,039	909	1,022	623,500	1,022
2017-11-17	918	918	883	897	342,400	897
2017-11-16	825	895	824	870	388,900	870
2017-11-15	810	837	771	812	338,500	812
2017-11-13	875	888	860	864	142,800	864
2017-11-10	826	878	826	874	103,900	874
2017-11-09	855	874	806	840	172,300	840
2017-11-08	863	870	851	859	64,100	859
2017-11-07	892	893	866	872	93,500	872
2017-11-06	848	900	848	888	301,100	888
2017-11-02	837	846	837	840	41,200	840
2017-11-01	831	834	822	834	62,600	834
2017-10-31	815	827	813	827	49,000	827
2017-10-30	825	853	817	824	247,900	824
2017-10-27	810	819	806	819	22,900	819
2017-10-26	797	815	797	805	24,300	805
2017-10-25	807	812	794	802	58,400	802
2017-10-24	812	817	806	806	13,400	806
2017-10-23	797	820	792	813	32,900	813
2017-10-20	807	807	793	799	21,100	799
2017-10-19	805	810	790	801	43,100	801
2017-10-18	825	826	792	809	90,500	809
2017-10-17	836	838	819	824	38,600	824
2017-10-16	830	837	821	835	45,100	835
2017-10-13	840	840	826	833	48,800	833
2017-10-12	840	841	833	835	47,600	835
2017-10-11	836	840	814	835	65,200	835
2017-10-10	820	843	811	836	82,100	836
2017-10-06	809	821	808	817	23,400	817
2017-10-05	808	830	803	805	48,400	805
2017-10-04	826	832	814	815	65,700	815
2017-10-03	811	825	807	825	42,000	825
2017-10-02	801	814	800	809	63,000	809
2017-09-29	823	825	809	811	43,700	811
2017-09-28	820	840	820	830	50,500	830
2017-09-27	804	820	791	820	41,500	820
2017-09-26	812	816	801	804	49,800	804
2017-09-25	809	823	809	817	50,100	817
2017-09-22	825	826	785	801	117,800	801
2017-09-21	811	829	806	822	59,100	822
2017-09-20	830	832	808	820	54,000	820
2017-09-19	847	849	800	835	170,100	835
2017-09-15	850	855	822	840	144,000	840
2017-09-14	810	855	803	855	284,800	855
2017-09-13	795	803	782	794	56,200	794
2017-09-12	775	806	772	792	207,000	792
2017-09-11	765	779	762	772	43,700	772
2017-09-08	741	763	740	746	35,400	746
2017-09-07	770	775	740	745	52,700	745
2017-09-06	716	770	707	751	89,200	751
2017-09-05	782	784	715	735	142,800	735
2017-09-04	785	791	760	785	102,500	785
2017-09-01	792	810	790	795	150,800	795
2017-08-31	790	790	764	784	80,300	784
2017-08-30	773	791	770	790	148,200	790
2017-08-29	740	758	736	754	33,200	754
2017-08-28	764	773	744	750	31,500	750
2017-08-25	761	768	742	755	88,600	755
2017-08-24	720	761	716	756	173,000	756
2017-08-23	705	708	699	703	39,000	703
2017-08-22	705	715	701	703	52,300	703
2017-08-21	711	720	698	709	99,700	709
2017-08-18	722	724	702	711	112,900	711
2017-08-17	755	755	727	732	97,800	732
2017-08-16	725	758	720	747	167,500	747
2017-08-15	712	720	682	712	423,800	712
2017-08-14	774	824	767	824	149,300	824
2017-08-10	794	794	763	774	91,300	774
2017-08-09	798	798	773	779	83,900	779
2017-08-08	803	803	785	800	68,600	800
2017-08-07	795	809	790	802	119,500	802
2017-08-04	790	791	780	790	24,300	790
2017-08-03	780	793	775	780	60,200	780
2017-08-02	800	800	768	777	56,100	777
2017-08-01	769	795	766	791	69,200	791
2017-07-31	780	780	758	776	44,700	776
2017-07-28	802	802	770	786	99,700	786
2017-07-27	806	819	802	805	69,200	805
2017-07-26	816	817	801	809	72,900	809
2017-07-25	809	823	800	819	111,200	819
2017-07-24	790	815	787	809	117,600	809
2017-07-21	787	794	773	782	67,700	782
2017-07-20	800	806	778	788	197,000	788
2017-07-19	740	784	728	784	133,300	784
2017-07-18	722	746	721	725	48,400	725
2017-07-14	727	746	726	726	58,300	726
2017-07-13	744	746	725	728	53,100	728
2017-07-12	718	749	718	742	59,600	742
2017-07-11	717	721	714	718	27,200	718
2017-07-10	711	718	711	714	17,600	714
2017-07-07	720	720	709	711	39,500	711
2017-07-06	719	722	716	721	25,600	721
2017-07-05	721	728	716	724	41,900	724
2017-07-04	732	750	717	717	73,800	717
2017-07-03	713	737	713	732	57,800	732
2017-06-30	702	724	699	724	93,300	724
2017-06-29	726	730	707	712	87,000	712
2017-06-28	736	740	726	726	73,900	726
2017-06-27	750	753	745	747	23,600	747
2017-06-26	761	763	743	753	71,100	753
2017-06-23	772	775	761	768	49,100	768
2017-06-22	776	781	773	777	32,100	777
2017-06-21	781	786	777	783	45,100	783
2017-06-20	798	798	783	784	48,000	784
2017-06-19	800	802	791	794	15,400	794
2017-06-16	799	800	789	794	34,400	794
2017-06-15	806	806	797	799	30,100	799
2017-06-14	805	809	800	806	27,700	806
2017-06-13	807	808	800	802	28,500	802
2017-06-12	816	817	806	807	32,300	807
2017-06-09	815	829	814	823	47,500	823
2017-06-08	810	824	809	814	65,900	814
2017-06-07	825	825	801	817	242,800	817
2017-06-06	867	867	830	830	75,000	830
2017-06-05	855	878	825	869	44,100	869
2017-06-02	879	879	845	848	40,600	848
2017-06-01	891	891	862	881	17,600	881
2017-05-31	873	891	859	891	21,200	891
2017-05-30	851	865	830	865	28,000	865
2017-05-29	870	870	850	860	22,600	860
2017-05-26	888	888	855	866	30,700	866
2017-05-25	918	918	884	885	44,100	885
2017-05-24	899	916	884	907	88,500	907
2017-05-23	885	885	845	874	43,900	874
2017-05-22	802	871	802	858	57,100	858
2017-05-19	838	840	790	797	67,000	797
2017-05-18	827	837	815	827	75,100	827
2017-05-17	913	930	847	857	291,500	857
2017-05-16	905	916	842	916	583,100	916
2017-05-15	771	777	758	766	27,200	766
2017-05-12	768	769	745	745	19,300	745
2017-05-11	766	769	749	765	14,900	765
2017-05-10	752	766	752	766	10,600	766
2017-05-09	737	777	733	752	21,100	752
2017-05-08	739	741	724	731	23,700	731
2017-05-02	715	724	703	724	16,400	724
2017-05-01	695	717	695	710	13,300	710
2017-04-28	718	724	710	710	11,900	710
2017-04-27	714	724	714	718	14,800	718
2017-04-26	718	728	710	720	9,200	720
2017-04-25	707	723	705	711	9,800	711
2017-04-24	740	785	702	705	62,200	705
2017-04-21	708	730	708	728	16,800	728
2017-04-20	703	716	702	706	9,600	706
2017-04-19	721	721	706	717	9,800	717
2017-04-18	676	730	676	721	23,600	721
2017-04-17	670	697	670	686	7,400	686
2017-04-14	675	690	671	671	10,700	671
2017-04-13	700	700	674	685	8,400	685
2017-04-12	715	715	686	700	20,600	700
2017-04-11	727	740	709	725	21,400	725
2017-04-10	677	750	674	717	26,400	717
2017-04-07	684	688	660	674	17,400	674
2017-04-06	690	691	660	674	36,800	674
2017-04-05	713	714	695	698	12,400	698
2017-04-04	742	743	695	711	40,400	711
2017-04-03	760	760	741	741	19,700	741
2017-03-31	783	783	762	765	29,500	765
2017-03-30	795	795	774	790	7,800	790
2017-03-29	777	800	766	795	28,600	795
2017-03-28	787	798	775	780	18,600	780
2017-03-27	800	813	780	794	38,100	794
2017-03-24	814	829	800	802	25,400	802
2017-03-23	819	834	804	829	19,800	829
2017-03-22	838	845	815	834	25,700	834
2017-03-21	805	845	805	845	31,500	845
2017-03-17	830	830	795	805	29,600	805
2017-03-16	775	840	775	823	63,000	823
2017-03-15	890	890	819	820	50,000	820
2017-03-14	940	940	870	881	48,300	881
2017-03-13	970	979	940	940	34,900	940
2017-03-10	2,929	2,935	2,908	2,920	6,700	973.33
2017-03-09	2,920	2,929	2,910	2,911	6,300	970.33
2017-03-08	2,905	2,926	2,901	2,911	5,800	970.33
2017-03-07	2,942	2,943	2,905	2,905	9,300	968.33
2017-03-06	2,915	2,944	2,911	2,940	11,400	980
2017-03-03	2,851	2,920	2,851	2,900	15,600	966.67
2017-03-02	2,910	2,910	2,858	2,870	16,600	956.67
2017-03-01	2,930	2,940	2,870	2,911	22,100	970.33
2017-02-28	2,985	3,000	2,930	2,950	18,400	983.33
2017-02-27	2,948	2,983	2,940	2,981	15,700	993.67
2017-02-24	2,958	2,969	2,923	2,931	15,100	977
2017-02-23	2,920	2,998	2,907	2,956	24,900	985.33
2017-02-22	2,875	2,933	2,871	2,887	13,600	962.33
2017-02-21	2,921	2,921	2,876	2,885	14,500	961.67
2017-02-20	2,906	2,965	2,906	2,929	11,200	976.33
2017-02-17	2,970	2,975	2,900	2,906	26,800	968.67
2017-02-16	3,020	3,055	2,987	2,999	30,000	999.67
2017-02-15	2,935	3,095	2,900	3,005	142,300	1,001.67
2017-02-14	3,290	3,470	3,280	3,405	53,300	1,135
2017-02-13	3,280	3,330	3,240	3,290	21,300	1,096.67
2017-02-10	3,300	3,300	3,215	3,240	11,000	1,080
2017-02-09	3,285	3,330	3,250	3,250	22,000	1,083.33
2017-02-08	3,340	3,365	3,250	3,280	21,100	1,093.33
2017-02-07	3,395	3,400	3,340	3,355	12,100	1,118.33
2017-02-06	3,315	3,430	3,310	3,365	25,300	1,121.67
2017-02-03	3,165	3,335	3,165	3,315	16,700	1,105
2017-02-02	3,255	3,270	3,180	3,180	14,800	1,060
2017-02-01	3,350	3,350	3,240	3,240	23,000	1,080
2017-01-31	3,365	3,375	3,330	3,350	12,000	1,116.67
2017-01-30	3,300	3,450	3,240	3,410	31,900	1,136.67
2017-01-27	3,405	3,405	3,315	3,335	32,800	1,111.67
2017-01-26	3,600	3,610	3,470	3,475	42,200	1,158.33
2017-01-25	3,525	3,645	3,525	3,550	82,900	1,183.33
2017-01-24	3,300	3,495	3,270	3,465	96,300	1,155
2017-01-23	3,325	3,350	3,185	3,285	44,900	1,095
2017-01-20	3,150	3,305	3,005	3,270	93,900	1,090
2017-01-19	3,415	3,435	3,150	3,160	42,400	1,053.33
2017-01-18	3,370	3,475	3,310	3,350	37,100	1,116.67
2017-01-17	3,440	3,500	3,300	3,300	99,400	1,100
2017-01-16	3,655	3,695	3,560	3,580	80,000	1,193.33
2017-01-13	3,750	3,915	3,680	3,695	102,300	1,231.67
2017-01-12	3,910	3,965	3,700	3,740	140,500	1,246.67
2017-01-11	3,810	4,145	3,780	3,980	557,300	1,326.67
2017-01-10	3,680	3,805	3,560	3,600	117,700	1,200
2017-01-06	3,900	3,915	3,630	3,700	190,100	1,233.33
2017-01-05	4,500	4,515	4,035	4,095	355,800	1,365
2017-01-04	4,275	4,640	4,215	4,380	641,500	1,460

分割・併合履歴： [2017-03-13]1株→3株

7782 (株)シンシア の時系列データ [2017年度]

7782 (株)シンシアの時系列データ [2017年度]