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
