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
2023-12-2955355353853811,800538
2023-12-2856756755255218,800552
2023-12-2755557355155140,600551
2023-12-2656156555655611,000556
2023-12-255625645555617,100561
2023-12-225575585545562,900556
2023-12-215585585535532,100553
2023-12-205575595535595,000559
2023-12-195535575505575,300557
2023-12-185435435365436,100543
2023-12-155405435375425,200542
2023-12-145415425405401,800540
2023-12-135475475425434,900543
2023-12-125515515445475,000547
2023-12-1155055254554811,200548
2023-12-085465565465514,900551
2023-12-075505555465497,800549
2023-12-065445545445524,100552
2023-12-055485485425487,100548
2023-12-045565585475486,100548
2023-12-0156256955455823,800558
2023-11-30530616530561103,800561
2023-11-295275285255272,800527
2023-11-285275295225244,800524
2023-11-275335335245272,900527
2023-11-2453453451453113,900531
2023-11-225335405325325,000532
2023-11-215365365295333,700533
2023-11-205395395325321,900532
2023-11-175345355295323,700532
2023-11-165365415255329,100532
2023-11-155615615405407,200540
2023-11-1455055953554415,200544
2023-11-1359562954554941,300549
2023-11-105245365245355,500535
2023-11-095255295215284,800528
2023-11-085165215135206,000520
2023-11-075165175125122,800512
2023-11-065095175095164,800516
2023-11-025015095015065,300506
2023-11-014905024904975,800497
2023-10-3150150448648824,300488
2023-10-3051652749349333,300493
2023-10-275245335205275,700527
2023-10-265315315235262,800526
2023-10-255235335235313,300531
2023-10-2451452149752112,900521
2023-10-235255255095149,300514
2023-10-205235255205227,300522
2023-10-1953853852352613,200526
2023-10-185415415265308,900530
2023-10-175315375265295,900529
2023-10-1654354353053110,300531
2023-10-135535535435435,800543
2023-10-125545545515512,900551
2023-10-115645705525534,700553
2023-10-105655675645642,800564
2023-10-065655715645643,900564
2023-10-055675675615634,200563
2023-10-0454054853754712,800547
2023-10-035655655435486,000548
2023-10-025595675595623,800562
2023-09-295725725585593,800559
2023-09-285595695595695,400569
2023-09-275635665595597,500559
2023-09-265655655605602,000560
2023-09-255565645535644,800564
2023-09-225505535475524,600552
2023-09-215535575495493,700549
2023-09-205515535495493,000549
2023-09-195635635445517,200551
2023-09-155735765675675,800567
2023-09-145705715675713,200571
2023-09-135645675605655,000565
2023-09-125665675605675,000567
2023-09-115595665545664,400566
2023-09-085505555485515,000551
2023-09-075585585515512,400551
2023-09-0656456454655510,400555
2023-09-055595635585624,000562
2023-09-045665675595595,400559
2023-09-015645645575585,000558
2023-08-315625645615634,100563
2023-08-3057657955856013,000560
2023-08-2959459557457910,700579
2023-08-285805865735869,000586
2023-08-255825945725938,500593
2023-08-2455258954658218,600582
2023-08-235465515465515,000551
2023-08-225455475435472,000547
2023-08-215335435335402,900540
2023-08-185185435185399,700539
2023-08-1754254350651638,600516
2023-08-1657657653654028,200540
2023-08-1561061055757662,600576
2023-08-1458766858762053,400620
2023-08-105915915825873,700587
2023-08-096006005905945,800594
2023-08-085895905825904,000590
2023-08-075805855785852,200585
2023-08-045815815785781,100578
2023-08-035865865785783,400578
2023-08-025865865815865,600586
2023-08-015965965835864,200586
2023-07-315885955815953,300595
2023-07-285915915805865,300586
2023-07-275825895825883,200588
2023-07-265855855805802,000580
2023-07-255815875815832,500583
2023-07-245925925835831,300583
2023-07-215855895835861,300586
2023-07-205835875815853,000585
2023-07-19579585579585700585
2023-07-185835885795796,600579
2023-07-145665795585745,200574
2023-07-135735765655684,500568
2023-07-125795805685682,200568
2023-07-115955965755765,100576
2023-07-105735805655756,000575
2023-07-075615685615673,000567
2023-07-065835835675675,200567
2023-07-055995995905903,300590
2023-07-046016045995992,400599
2023-07-036106106016054,400605
2023-06-305936005936002,900600
2023-06-296046045905931,600593
2023-06-286086105996048,200604
2023-06-276166166036064,700606
2023-06-266086136016114,200611
2023-06-236066146016083,900608
2023-06-2261861860460611,100606
2023-06-2159561059561012,200610
2023-06-205985985835937,400593
2023-06-1957059557059518,000595
2023-06-165595695585674,200567
2023-06-155455645435565,200556
2023-06-145645645505506,900550
2023-06-135645645525603,200560
2023-06-125555565515522,400552
2023-06-095555615505555,200555
2023-06-0855155855155210,100552
2023-06-075655655585615,800561
2023-06-065645765645653,300565
2023-06-055705735695705,400570
2023-06-025635705605648,500564
2023-06-0155056554156512,200565
2023-05-315605605395449,400544
2023-05-3054756053555610,200556
2023-05-295555595415505,000550
2023-05-265665665555552,800555
2023-05-255595625565603,900560
2023-05-245465495415493,500549
2023-05-235615615475503,300550
2023-05-225525655525534,300553
2023-05-195445565415546,400554
2023-05-185445455385397,700539
2023-05-1756956954655219,300552
2023-05-1660560556556915,600569
2023-05-155996045946009,700600
2023-05-126026025965981,900598
2023-05-115916025916024,100602
2023-05-105976005946003,600600
2023-05-095956005955968,200596
2023-05-085895945815945,300594
2023-05-025795825705823,100582
2023-05-015845845805821,700582
2023-04-285895905795866,000586
2023-04-2757959856859019,300590
2023-04-265845905735797,200579
2023-04-255875905815846,200584
2023-04-2459059057257711,800577
2023-04-2159560258058821,500588
2023-04-2056360456160414,300604
2023-04-1957859056656813,600568
2023-04-1856560656159231,500592
2023-04-1755356554356213,900562
2023-04-1451855551655528,500555
2023-04-1352552551651812,900518
2023-04-125285305235258,000525
2023-04-1153954052652813,800528
2023-04-105375455375394,100539
2023-04-075325395315394,600539
2023-04-065325395325325,200532
2023-04-055565565425466,200546
2023-04-045565615475517,700551
2023-04-035455625455588,700558
2023-03-315415495415463,400546
2023-03-305415485385446,300544
2023-03-295365495365465,600546
2023-03-285505505425434,800543
2023-03-275575575465505,700550
2023-03-245625625575583,800558
2023-03-235445645445625,400562
2023-03-225595595415558,200555
2023-03-2056756753554017,100540
2023-03-1758459955156232,100562
2023-03-1654657453157417,000574
2023-03-1554656754655520,100555
2023-03-1456456854354618,700546
2023-03-1355157454357429,200574
2023-03-1058159158158115,700581
2023-03-0960860857759724,600597
2023-03-0860260859159628,500596
2023-03-0761561860161255,000612
2023-03-06593622568615154,900615
2023-03-0354954953754324,800543
2023-03-0251554851554880,000548
2023-03-014934994924986,500498
2023-02-284974974944943,800494
2023-02-274974974954972,600497
2023-02-245005004954976,400497
2023-02-225005004974983,500498
2023-02-215035034985002,500500
2023-02-204985044985032,800503
2023-02-175095094975004,700500
2023-02-165005124975126,800512
2023-02-1552152149349912,100499
2023-02-1449052049052010,900520
2023-02-1350050249049010,500490
2023-02-104945004945004,500500
2023-02-09492492491492700492
2023-02-084944974904942,100494
2023-02-07498498494494800494
2023-02-064995004944955,900495
2023-02-034994994954971,700497
2023-02-025055054994992,800499
2023-02-014995084995005,600500
2023-01-315005034985023,600502
2023-01-3049751149549518,400495
2023-01-274984994974972,700497
2023-01-265015024974992,500499
2023-01-255045044995043,900504
2023-01-245025024985013,000501
2023-01-235005034995032,300503
2023-01-204995004905006,500500
2023-01-194955024954992,100499
2023-01-1849450448750410,700504
2023-01-174944954914942,600494
2023-01-164934934914912,400491
2023-01-134984984894927,700492
2023-01-125015014954974,500497
2023-01-114905014905015,400501
2023-01-104904924904903,900490
2023-01-064924934894919,700491
2023-01-0550050249249215,400492
2023-01-045005055005028,600502

分割・併合履歴 : [2017-03-13]1株→3株