7782 (株)シンシアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	584	588	580	584	5,100	584
2021-12-29	571	604	570	584	34,900	584
2021-12-28	589	620	587	620	58,100	620
2021-12-27	585	591	585	589	12,600	589
2021-12-24	583	592	583	587	7,300	587
2021-12-23	583	594	580	587	17,700	587
2021-12-22	586	593	585	585	5,900	585
2021-12-21	590	595	582	590	18,300	590
2021-12-20	589	605	580	587	27,700	587
2021-12-17	585	595	584	586	13,500	586
2021-12-16	600	608	590	595	14,100	595
2021-12-15	582	598	576	593	65,500	593
2021-12-14	570	586	563	586	108,800	586
2021-12-13	539	548	530	530	4,000	530
2021-12-10	523	550	523	529	13,100	529
2021-12-09	543	547	540	543	1,900	543
2021-12-08	547	547	536	540	4,500	540
2021-12-07	547	547	542	542	700	542
2021-12-06	566	566	532	537	3,400	537
2021-12-03	541	554	541	546	4,200	546
2021-12-02	544	552	525	541	16,600	541
2021-12-01	551	554	529	554	17,900	554
2021-11-30	524	565	524	554	25,400	554
2021-11-29	525	534	511	525	14,800	525
2021-11-26	539	540	517	525	20,400	525
2021-11-25	558	559	545	545	4,700	545
2021-11-24	557	565	546	562	7,600	562
2021-11-22	553	567	543	567	6,000	567
2021-11-19	555	565	538	559	19,600	559
2021-11-18	571	575	556	556	3,400	556
2021-11-17	560	583	551	577	6,500	577
2021-11-16	570	571	568	568	2,000	568
2021-11-15	564	571	564	570	1,800	570
2021-11-12	571	584	568	568	14,200	568
2021-11-11	576	598	549	597	23,600	597
2021-11-10	587	587	575	580	8,800	580
2021-11-09	585	605	568	587	24,100	587
2021-11-08	597	597	581	589	13,700	589
2021-11-05	589	593	580	592	11,500	592
2021-11-04	599	599	588	592	4,300	592
2021-11-02	596	603	590	597	9,500	597
2021-11-01	615	622	591	599	12,200	599
2021-10-29	601	608	594	608	11,300	608
2021-10-28	599	606	581	603	9,800	603
2021-10-27	595	605	595	598	2,200	598
2021-10-26	587	604	582	602	7,400	602
2021-10-25	603	603	584	587	3,000	587
2021-10-22	595	595	590	593	7,800	593
2021-10-21	615	616	596	596	3,100	596
2021-10-20	627	627	616	617	6,400	617
2021-10-19	616	621	616	620	2,900	620
2021-10-18	602	622	597	621	10,100	621
2021-10-15	586	606	586	600	5,600	600
2021-10-14	578	590	568	590	4,900	590
2021-10-13	585	585	566	579	12,000	579
2021-10-12	593	593	582	585	3,900	585
2021-10-11	602	602	588	594	4,300	594
2021-10-08	592	607	592	602	7,900	602
2021-10-07	580	603	580	594	12,300	594
2021-10-06	602	614	579	585	14,700	585
2021-10-05	608	612	572	604	43,000	604
2021-10-04	638	639	604	609	36,200	609
2021-10-01	648	653	631	642	27,300	642
2021-09-30	641	661	635	654	28,000	654
2021-09-29	631	640	629	636	14,600	636
2021-09-28	649	654	636	648	13,800	648
2021-09-27	678	686	648	655	18,000	655
2021-09-24	646	679	646	678	26,300	678
2021-09-22	669	670	645	649	22,100	649
2021-09-21	675	689	657	673	36,500	673
2021-09-17	690	700	683	687	19,800	687
2021-09-16	712	719	677	712	63,200	712
2021-09-15	698	730	675	711	212,600	711
2021-09-14	611	703	611	698	307,500	698
2021-09-13	617	617	611	615	9,100	615
2021-09-10	623	628	616	622	12,400	622
2021-09-09	627	628	619	628	11,200	628
2021-09-08	633	633	618	627	10,300	627
2021-09-07	636	638	625	632	20,100	632
2021-09-06	656	660	632	642	18,300	642
2021-09-03	606	653	606	643	57,300	643
2021-09-02	630	630	602	602	15,300	602
2021-09-01	641	641	625	630	17,000	630
2021-08-31	640	641	613	638	32,600	638
2021-08-30	665	668	640	640	28,200	640
2021-08-27	636	659	636	659	20,000	659
2021-08-26	659	665	629	655	99,500	655
2021-08-25	606	644	605	644	139,600	644
2021-08-24	548	595	548	589	35,000	589
2021-08-23	543	575	543	556	32,500	556
2021-08-20	495	538	495	535	51,600	535
2021-08-19	528	541	502	502	49,400	502
2021-08-18	517	535	500	535	24,900	535
2021-08-17	557	557	517	517	10,300	517
2021-08-16	565	572	551	552	27,700	552
2021-08-13	567	583	567	583	16,100	583
2021-08-12	567	570	563	565	3,300	565
2021-08-11	574	574	560	570	8,400	570
2021-08-10	568	577	557	569	15,400	569
2021-08-06	534	553	532	548	8,200	548
2021-08-05	530	537	530	533	6,100	533
2021-08-04	535	537	531	535	4,900	535
2021-08-03	526	535	526	535	6,400	535
2021-08-02	525	537	525	533	20,100	533
2021-07-30	554	554	539	542	10,400	542
2021-07-29	545	555	545	554	13,500	554
2021-07-28	563	563	540	542	15,100	542
2021-07-27	571	573	563	565	5,300	565
2021-07-26	577	577	567	573	6,000	573
2021-07-21	568	579	562	567	10,400	567
2021-07-20	576	582	565	568	17,100	568
2021-07-19	596	596	570	582	17,600	582
2021-07-16	593	598	585	596	8,000	596
2021-07-15	611	611	593	595	21,200	595
2021-07-14	613	614	608	609	8,300	609
2021-07-13	613	614	606	610	13,300	610
2021-07-12	608	615	604	608	12,000	608
2021-07-09	611	611	577	608	76,400	608
2021-07-08	648	648	617	618	42,600	618
2021-07-07	640	655	637	640	13,900	640
2021-07-06	647	650	639	648	13,200	648
2021-07-05	653	653	641	641	9,400	641
2021-07-02	636	661	636	654	26,000	654
2021-07-01	645	645	630	645	13,500	645
2021-06-30	654	655	636	643	16,800	643
2021-06-29	658	666	653	654	13,400	654
2021-06-28	655	671	652	665	25,900	665
2021-06-25	654	654	643	652	20,800	652
2021-06-24	673	673	636	639	58,600	639
2021-06-23	632	671	632	671	44,900	671
2021-06-22	630	643	623	641	26,400	641
2021-06-21	631	631	611	615	31,200	615
2021-06-18	650	650	632	634	33,000	634
2021-06-17	640	640	634	638	10,400	638
2021-06-16	641	646	633	640	32,000	640
2021-06-15	646	652	637	641	22,000	641
2021-06-14	651	659	643	646	19,000	646
2021-06-11	642	656	642	645	29,700	645
2021-06-10	638	647	637	641	24,200	641
2021-06-09	639	652	636	638	22,900	638
2021-06-08	634	645	631	631	19,600	631
2021-06-07	638	650	633	635	22,500	635
2021-06-04	646	656	636	637	30,400	637
2021-06-03	642	650	632	646	30,400	646
2021-06-02	644	655	636	641	20,700	641
2021-06-01	655	655	640	645	18,300	645
2021-05-31	652	660	645	648	27,200	648
2021-05-28	647	664	639	648	27,600	648
2021-05-27	651	670	643	645	27,700	645
2021-05-26	665	673	650	651	32,700	651
2021-05-25	678	684	657	663	35,400	663
2021-05-24	663	677	654	674	33,100	674
2021-05-21	683	689	662	665	54,900	665
2021-05-20	686	692	677	683	53,700	683
2021-05-19	670	689	661	676	79,200	676
2021-05-18	700	705	630	670	280,700	670
2021-05-17	700	700	700	700	94,500	700
2021-05-14	881	892	821	850	145,300	850
2021-05-13	899	925	860	861	162,000	861
2021-05-12	880	910	870	903	179,300	903
2021-05-11	884	903	876	886	55,300	886
2021-05-10	880	891	872	888	27,200	888
2021-05-07	867	885	860	881	36,400	881
2021-05-06	836	868	830	866	54,100	866
2021-04-30	825	837	810	833	38,000	833
2021-04-28	809	835	803	824	53,700	824
2021-04-27	827	839	802	813	39,100	813
2021-04-26	820	835	797	828	64,800	828
2021-04-23	865	865	833	833	68,600	833
2021-04-22	879	891	860	873	100,700	873
2021-04-21	923	933	854	858	147,400	858
2021-04-20	932	950	917	942	58,800	942
2021-04-19	967	975	922	941	129,700	941
2021-04-16	942	970	929	970	48,400	970
2021-04-15	938	950	907	932	107,900	932
2021-04-14	980	980	932	934	94,300	934
2021-04-13	991	1,006	954	980	117,200	980
2021-04-12	1,019	1,038	992	997	139,300	997
2021-04-09	948	1,028	941	1,021	229,900	1,021
2021-04-08	976	976	941	945	56,100	945
2021-04-07	966	977	929	970	117,600	970
2021-04-06	939	975	934	957	146,800	957
2021-04-05	882	931	874	931	164,400	931
2021-04-02	876	889	870	873	49,000	873
2021-04-01	874	882	843	876	39,000	876
2021-03-31	882	895	870	877	22,700	877
2021-03-30	856	900	856	882	47,700	882
2021-03-29	857	878	851	866	56,700	866
2021-03-26	861	866	835	855	58,400	855
2021-03-25	892	918	831	846	155,300	846
2021-03-24	884	900	870	882	82,100	882
2021-03-23	899	899	868	892	61,400	892
2021-03-22	870	916	861	896	80,700	896
2021-03-19	874	877	833	869	125,200	869
2021-03-18	896	901	877	893	71,500	893
2021-03-17	862	936	857	911	138,300	911
2021-03-16	830	873	825	871	100,400	871
2021-03-15	800	830	796	829	62,000	829
2021-03-12	809	819	791	800	28,100	800
2021-03-11	801	814	770	804	82,800	804
2021-03-10	828	828	802	802	69,600	802
2021-03-09	786	828	771	827	123,500	827
2021-03-08	790	798	768	786	34,500	786
2021-03-05	793	797	768	788	84,500	788
2021-03-04	779	798	760	796	60,600	796
2021-03-03	737	785	734	785	80,900	785
2021-03-02	747	757	729	737	34,500	737
2021-03-01	739	747	724	742	37,900	742
2021-02-26	730	748	711	744	52,300	744
2021-02-25	745	752	736	740	47,900	740
2021-02-24	771	775	719	734	124,000	734
2021-02-22	751	779	737	772	92,400	772
2021-02-19	792	803	710	739	236,400	739
2021-02-18	763	818	760	807	185,900	807
2021-02-17	720	816	720	792	277,900	792
2021-02-16	690	742	672	725	164,600	725
2021-02-15	674	739	650	687	171,300	687
2021-02-12	688	701	680	694	55,500	694
2021-02-10	701	701	682	698	22,300	698
2021-02-09	687	703	683	697	41,100	697
2021-02-08	683	689	657	687	37,900	687
2021-02-05	663	692	660	689	45,400	689
2021-02-04	640	659	640	653	17,500	653
2021-02-03	635	646	634	636	20,800	636
2021-02-02	635	635	626	632	13,700	632
2021-02-01	606	640	605	635	33,100	635
2021-01-29	661	669	607	614	70,800	614
2021-01-28	655	677	641	661	105,200	661
2021-01-27	698	704	685	685	57,700	685
2021-01-26	697	700	677	695	52,200	695
2021-01-25	681	706	673	689	141,900	689
2021-01-22	660	671	654	671	45,600	671
2021-01-21	677	679	649	662	74,200	662
2021-01-20	644	663	641	659	89,900	659
2021-01-19	636	641	630	640	54,200	640
2021-01-18	626	640	613	640	96,600	640
2021-01-15	611	628	611	618	39,800	618
2021-01-14	631	637	607	611	95,200	611
2021-01-13	651	660	627	632	84,600	632
2021-01-12	635	643	625	642	60,200	642
2021-01-08	629	644	626	640	96,400	640
2021-01-07	642	663	622	630	233,500	630
2021-01-06	648	682	641	680	223,500	680
2021-01-05	780	787	670	671	392,300	671
2021-01-04	689	841	680	765	1,032,100	765

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 [2021年度]

7782 (株)シンシアの時系列データ [2021年度]