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
2022-12-30	504	509	503	506	11,100	506
2022-12-29	484	512	480	504	51,900	504
2022-12-28	514	517	509	514	71,400	514
2022-12-27	524	524	511	518	23,100	518
2022-12-26	530	530	514	520	12,800	520
2022-12-23	519	519	511	516	12,700	516
2022-12-22	530	530	510	516	43,300	516
2022-12-21	548	549	539	539	11,200	539
2022-12-20	557	557	544	546	14,600	546
2022-12-19	560	562	550	552	16,600	552
2022-12-16	555	561	555	558	6,100	558
2022-12-15	560	561	555	558	9,500	558
2022-12-14	560	560	556	559	4,000	559
2022-12-13	553	562	553	556	15,400	556
2022-12-12	552	555	550	553	6,300	553
2022-12-09	550	553	550	552	5,800	552
2022-12-08	555	555	546	551	7,300	551
2022-12-07	552	555	546	548	5,700	548
2022-12-06	553	553	544	552	6,500	552
2022-12-05	550	560	548	549	7,900	549
2022-12-02	554	554	543	546	9,300	546
2022-12-01	557	557	548	551	6,600	551
2022-11-30	550	556	549	553	8,400	553
2022-11-29	558	558	546	549	13,500	549
2022-11-28	561	581	555	555	30,300	555
2022-11-25	529	595	523	570	109,900	570
2022-11-24	532	533	521	525	9,700	525
2022-11-22	525	529	519	529	12,400	529
2022-11-21	536	557	516	525	50,900	525
2022-11-18	516	530	516	529	12,700	529
2022-11-17	508	516	508	516	9,700	516
2022-11-16	510	510	507	507	3,500	507
2022-11-15	506	511	506	508	10,600	508
2022-11-14	507	510	507	510	12,700	510
2022-11-11	507	509	506	509	7,400	509
2022-11-10	506	507	504	506	8,300	506
2022-11-09	503	506	503	506	27,600	506
2022-11-08	502	506	502	506	98,500	506
2022-11-07	502	507	502	503	4,400	503
2022-11-04	502	505	502	502	4,000	502
2022-11-02	503	506	502	505	51,200	505
2022-11-01	505	507	505	507	75,700	507
2022-10-31	509	510	503	507	10,400	507
2022-10-28	503	508	503	504	15,500	504
2022-10-27	506	506	503	506	7,600	506
2022-10-26	507	508	503	506	12,300	506
2022-10-25	507	507	501	503	8,100	503
2022-10-24	507	507	502	505	5,300	505
2022-10-21	506	510	502	502	15,500	502
2022-10-20	509	510	501	510	22,700	510
2022-10-19	507	512	495	509	91,600	509
2022-10-18	489	514	480	499	506,400	499
2022-10-17	444	449	440	443	1,900	443
2022-10-14	446	446	437	444	3,700	444
2022-10-13	454	454	435	437	16,000	437
2022-10-12	460	460	451	454	1,600	454
2022-10-11	464	464	455	460	3,000	460
2022-10-07	464	466	464	465	1,500	465
2022-10-06	461	470	461	470	4,800	470
2022-10-05	466	466	459	461	3,500	461
2022-10-04	463	463	453	461	5,200	461
2022-10-03	442	463	442	463	22,000	463
2022-09-30	443	443	438	439	2,100	439
2022-09-29	444	446	441	443	3,300	443
2022-09-28	440	446	440	446	2,800	446
2022-09-27	439	444	438	440	1,800	440
2022-09-26	444	448	439	439	8,800	439
2022-09-22	448	451	448	448	4,900	448
2022-09-21	451	451	450	450	1,600	450
2022-09-20	453	454	449	451	5,000	451
2022-09-16	444	450	444	444	2,900	444
2022-09-15	441	447	435	447	3,600	447
2022-09-14	435	441	432	441	2,500	441
2022-09-13	437	444	437	444	3,700	444
2022-09-12	440	443	434	437	7,600	437
2022-09-09	443	445	440	440	5,200	440
2022-09-08	451	451	445	450	5,300	450
2022-09-07	455	491	450	452	27,900	452
2022-09-06	427	480	427	455	63,100	455
2022-09-05	430	434	428	432	6,400	432
2022-09-02	451	451	434	437	7,300	437
2022-09-01	457	458	450	451	5,600	451
2022-08-31	455	467	455	461	8,300	461
2022-08-30	453	459	453	455	4,800	455
2022-08-29	450	453	448	451	7,100	451
2022-08-26	468	468	462	463	2,700	463
2022-08-25	480	480	460	468	4,900	468
2022-08-24	490	490	480	480	2,600	480
2022-08-23	480	484	477	482	1,600	482
2022-08-22	473	485	473	482	6,100	482
2022-08-19	495	501	487	489	8,000	489
2022-08-18	479	497	479	495	10,900	495
2022-08-17	477	498	473	495	29,900	495
2022-08-16	468	477	468	473	23,400	473
2022-08-15	462	462	441	458	27,700	458
2022-08-12	425	431	423	430	9,700	430
2022-08-10	418	420	418	418	1,300	418
2022-08-09	419	419	418	418	1,500	418
2022-08-08	420	422	418	419	4,100	419
2022-08-05	425	428	424	426	3,000	426
2022-08-04	425	426	423	425	1,700	425
2022-08-03	425	425	419	419	3,300	419
2022-08-02	421	427	421	425	3,600	425
2022-08-01	419	428	419	426	8,900	426
2022-07-29	417	420	414	418	4,400	418
2022-07-28	438	447	412	415	49,600	415
2022-07-27	439	439	430	430	3,900	430
2022-07-26	428	439	427	438	8,500	438
2022-07-25	429	431	425	431	7,100	431
2022-07-22	421	426	416	426	5,400	426
2022-07-21	415	421	414	418	2,300	418
2022-07-20	423	423	411	413	8,800	413
2022-07-19	416	417	413	416	4,600	416
2022-07-15	417	425	416	417	2,000	417
2022-07-14	418	418	414	417	2,600	417
2022-07-13	417	421	417	418	1,600	418
2022-07-12	423	423	415	415	2,600	415
2022-07-11	430	438	413	419	11,900	419
2022-07-08	427	433	425	430	3,300	430
2022-07-07	417	428	416	427	2,900	427
2022-07-06	426	429	419	419	2,300	419
2022-07-05	424	430	420	430	2,800	430
2022-07-04	427	428	421	424	3,300	424
2022-07-01	434	435	421	423	6,400	423
2022-06-30	444	452	435	435	7,700	435
2022-06-29	432	444	432	444	5,100	444
2022-06-28	447	447	436	440	3,900	440
2022-06-27	443	449	443	444	1,900	444
2022-06-24	447	448	444	444	2,900	444
2022-06-23	438	444	438	441	1,400	441
2022-06-22	440	440	426	436	2,900	436
2022-06-21	444	450	439	440	6,600	440
2022-06-20	446	446	433	438	2,800	438
2022-06-17	419	446	419	440	5,700	440
2022-06-16	424	424	420	424	3,000	424
2022-06-15	422	422	414	416	2,700	416
2022-06-14	420	424	418	420	2,900	420
2022-06-13	430	432	425	425	4,200	425
2022-06-10	432	444	430	432	2,300	432
2022-06-09	451	451	434	438	6,700	438
2022-06-08	452	454	445	448	5,300	448
2022-06-07	453	458	443	452	3,500	452
2022-06-06	455	455	450	453	2,700	453
2022-06-03	456	461	452	457	3,300	457
2022-06-02	465	471	456	456	4,400	456
2022-06-01	454	465	451	462	5,200	462
2022-05-31	443	455	440	450	21,000	450
2022-05-30	447	459	447	459	8,800	459
2022-05-27	450	450	437	439	3,100	439
2022-05-26	455	462	441	442	5,600	442
2022-05-25	449	467	437	449	5,300	449
2022-05-24	476	478	454	457	5,600	457
2022-05-23	488	495	479	484	6,400	484
2022-05-20	481	482	468	482	3,700	482
2022-05-19	455	481	455	481	6,200	481
2022-05-18	433	471	433	470	18,000	470
2022-05-17	410	447	410	435	22,400	435
2022-05-16	416	418	408	410	7,400	410
2022-05-13	401	416	400	412	3,200	412
2022-05-12	402	405	401	402	3,900	402
2022-05-11	409	416	405	407	4,000	407
2022-05-10	436	436	417	424	4,100	424
2022-05-09	446	454	437	437	3,800	437
2022-05-06	446	452	442	445	3,500	445
2022-05-02	442	454	442	454	5,500	454
2022-04-28	447	450	447	450	1,300	450
2022-04-27	447	452	435	452	7,300	452
2022-04-26	452	455	449	452	4,700	452
2022-04-25	464	464	449	452	5,200	452
2022-04-22	462	464	458	464	1,500	464
2022-04-21	464	472	460	462	4,500	462
2022-04-20	473	473	468	468	1,100	468
2022-04-19	476	476	471	473	1,600	473
2022-04-18	492	492	470	473	5,600	473
2022-04-15	487	488	481	484	4,700	484
2022-04-14	476	487	472	479	3,700	479
2022-04-13	464	475	464	468	3,300	468
2022-04-12	483	483	463	466	3,000	466
2022-04-11	472	472	468	471	1,500	471
2022-04-08	473	481	471	472	2,400	472
2022-04-07	480	480	471	471	2,400	471
2022-04-06	489	489	481	481	2,400	481
2022-04-05	502	502	486	489	3,200	489
2022-04-04	484	493	484	488	3,100	488
2022-04-01	480	485	480	484	2,400	484
2022-03-31	483	496	479	492	4,600	492
2022-03-30	499	499	481	499	3,300	499
2022-03-29	472	499	472	499	3,600	499
2022-03-28	487	487	482	487	2,100	487
2022-03-25	492	492	480	483	7,500	483
2022-03-24	491	496	488	492	4,500	492
2022-03-23	489	505	485	500	9,700	500
2022-03-22	478	489	473	481	4,900	481
2022-03-18	457	472	455	471	6,400	471
2022-03-17	452	463	450	463	4,100	463
2022-03-16	450	453	441	443	4,100	443
2022-03-15	438	444	438	443	2,600	443
2022-03-14	439	475	437	443	27,600	443
2022-03-11	441	441	439	439	5,100	439
2022-03-10	441	462	440	445	6,100	445
2022-03-09	453	453	439	441	8,100	441
2022-03-08	442	460	440	447	8,900	447
2022-03-07	470	472	433	439	12,200	439
2022-03-04	481	481	475	475	10,300	475
2022-03-03	485	486	480	480	4,000	480
2022-03-02	482	499	482	485	5,100	485
2022-03-01	491	508	489	489	19,400	489
2022-02-28	493	499	485	491	6,100	491
2022-02-25	473	496	473	487	7,600	487
2022-02-24	480	480	468	480	10,700	480
2022-02-22	491	495	468	478	10,800	478
2022-02-21	498	516	492	492	4,600	492
2022-02-18	495	509	493	501	2,700	501
2022-02-17	507	507	492	497	11,300	497
2022-02-16	534	534	511	511	8,400	511
2022-02-15	527	527	521	526	6,600	526
2022-02-14	523	536	520	534	6,700	534
2022-02-10	550	553	527	539	13,700	539
2022-02-09	527	588	527	556	77,500	556
2022-02-08	537	538	516	529	4,300	529
2022-02-07	539	540	531	532	5,400	532
2022-02-04	520	542	520	540	9,300	540
2022-02-03	520	525	510	520	6,400	520
2022-02-02	507	530	506	525	13,600	525
2022-02-01	518	518	500	511	10,600	511
2022-01-31	503	516	500	516	12,600	516
2022-01-28	481	510	473	503	28,200	503
2022-01-27	490	498	471	475	18,600	475
2022-01-26	483	500	483	485	9,500	485
2022-01-25	496	498	483	483	10,200	483
2022-01-24	511	511	489	499	14,100	499
2022-01-21	505	508	482	506	28,900	506
2022-01-20	468	530	468	511	72,000	511
2022-01-19	486	491	471	471	13,500	471
2022-01-18	494	507	484	486	12,300	486
2022-01-17	489	501	486	490	9,800	490
2022-01-14	491	496	486	489	12,600	489
2022-01-13	510	510	491	491	15,300	491
2022-01-12	530	530	511	512	12,700	512
2022-01-11	539	539	522	527	9,900	527
2022-01-07	548	551	541	542	2,400	542
2022-01-06	552	553	545	548	8,000	548
2022-01-05	571	573	552	552	16,200	552
2022-01-04	574	589	563	565	215,000	565

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 [2022年度]

7782 (株)シンシアの時系列データ [2022年度]