シンニッタン(6319)の株価時系列情報
シンニッタン(6319)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 315 | 326 | 315 | 321 | 17,000 |
| 1985/12/27 | 315 | 315 | 308 | 315 | 28,000 |
| 1985/12/26 | 297 | 310 | 297 | 310 | 10,000 |
| 1985/12/25 | 290 | 299 | 286 | 292 | 24,000 |
| 1985/12/24 | 297 | 299 | 291 | 291 | 21,000 |
| 1985/12/21 | 290 | 296 | 290 | 296 | 2,000 |
| 1985/12/20 | 297 | 300 | 296 | 296 | 15,000 |
| 1985/12/19 | 299 | 299 | 290 | 291 | 31,000 |
| 1985/12/18 | 325 | 325 | 300 | 300 | 34,000 |
| 1985/12/17 | 320 | 330 | 315 | 325 | 37,000 |
| 1985/12/16 | 305 | 315 | 305 | 315 | 6,000 |
| 1985/12/13 | 301 | 303 | 295 | 300 | 25,000 |
| 1985/12/12 | 305 | 305 | 300 | 300 | 28,000 |
| 1985/12/11 | 335 | 335 | 315 | 319 | 42,000 |
| 1985/12/10 | 345 | 346 | 331 | 340 | 87,000 |
| 1985/12/09 | 344 | 355 | 332 | 340 | 265,000 |
| 1985/12/07 | 327 | 353 | 327 | 339 | 135,000 |
| 1985/12/06 | 305 | 330 | 305 | 325 | 188,000 |
| 1985/12/05 | 278 | 295 | 276 | 295 | 77,000 |
| 1985/12/04 | 272 | 277 | 268 | 277 | 85,000 |
| 1985/12/03 | 288 | 294 | 270 | 274 | 151,000 |
| 1985/12/02 | 280 | 295 | 276 | 290 | 134,000 |
| 1985/11/30 | 283 | 295 | 283 | 295 | 100,000 |
| 1985/11/29 | 263 | 285 | 262 | 284 | 63,000 |
| 1985/11/28 | 255 | 262 | 254 | 260 | 18,000 |
| 1985/11/27 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/11/26 | 260 | 260 | 245 | 248 | 21,000 |
| 1985/11/25 | 252 | 262 | 252 | 262 | 8,000 |
| 1985/11/22 | 263 | 263 | 255 | 255 | 24,000 |
| 1985/11/21 | 256 | 256 | 255 | 255 | 4,000 |
| 1985/11/20 | 256 | 257 | 255 | 255 | 9,000 |
| 1985/11/19 | 250 | 265 | 245 | 260 | 33,000 |
| 1985/11/18 | 247 | 247 | 245 | 245 | 8,000 |
| 1985/11/16 | 251 | 251 | 251 | 251 | 1,000 |
| 1985/11/15 | 250 | 250 | 246 | 250 | 7,000 |
| 1985/11/14 | 265 | 265 | 255 | 255 | 34,000 |
| 1985/11/13 | 245 | 265 | 245 | 265 | 23,000 |
| 1985/11/12 | 243 | 245 | 240 | 241 | 18,000 |
| 1985/11/11 | 240 | 240 | 240 | 240 | 2,000 |
| 1985/11/08 | 239 | 239 | 239 | 239 | 6,000 |
| 1985/11/07 | 240 | 240 | 239 | 239 | 3,000 |
| 1985/11/06 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/11/05 | 240 | 240 | 240 | 240 | 2,000 |
| 1985/11/02 | 238 | 238 | 238 | 238 | 1,000 |
| 1985/10/31 | 239 | 239 | 239 | 239 | 1,000 |
| 1985/10/30 | 232 | 232 | 231 | 231 | 3,000 |
| 1985/10/29 | 239 | 240 | 230 | 230 | 12,000 |
| 1985/10/28 | 239 | 239 | 239 | 239 | 1,000 |
| 1985/10/26 | 239 | 239 | 239 | 239 | 1,000 |
| 1985/10/24 | 239 | 239 | 239 | 239 | 1,000 |
| 1985/10/23 | 240 | 240 | 240 | 240 | 31,000 |
| 1985/10/22 | 240 | 240 | 238 | 240 | 12,000 |
| 1985/10/21 | 246 | 246 | 246 | 246 | 6,000 |
| 1985/10/19 | 221 | 221 | 221 | 221 | 8,000 |
| 1985/10/18 | 220 | 220 | 219 | 219 | 8,000 |
| 1985/10/15 | 219 | 219 | 219 | 219 | 1,000 |
| 1985/10/14 | 216 | 216 | 216 | 216 | 1,000 |
| 1985/10/07 | 220 | 220 | 215 | 215 | 3,000 |
| 1985/09/27 | 220 | 220 | 216 | 216 | 4,000 |
| 1985/09/26 | 220 | 222 | 220 | 222 | 3,000 |
| 1985/09/24 | 220 | 220 | 220 | 220 | 5,000 |
| 1985/09/21 | 225 | 225 | 225 | 225 | 3,000 |
| 1985/09/20 | 228 | 228 | 228 | 228 | 2,000 |
| 1985/09/18 | 235 | 235 | 234 | 235 | 7,000 |
| 1985/09/17 | 235 | 235 | 234 | 234 | 10,000 |
| 1985/09/13 | 235 | 235 | 234 | 234 | 7,000 |
| 1985/09/12 | 235 | 235 | 234 | 234 | 6,000 |
| 1985/09/10 | 230 | 231 | 228 | 228 | 7,000 |
| 1985/09/06 | 221 | 221 | 221 | 221 | 3,000 |
| 1985/09/05 | 220 | 220 | 220 | 220 | 1,000 |
| 1985/09/04 | 230 | 230 | 230 | 230 | 3,000 |
| 1985/09/03 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/09/02 | 241 | 241 | 230 | 230 | 14,000 |
| 1985/08/31 | 230 | 240 | 230 | 240 | 2,000 |
| 1985/08/30 | 229 | 229 | 229 | 229 | 3,000 |
| 1985/08/28 | 209 | 209 | 209 | 209 | 1,000 |
| 1985/08/23 | 208 | 208 | 208 | 208 | 1,000 |
| 1985/08/21 | 208 | 208 | 208 | 208 | 2,000 |
| 1985/08/15 | 208 | 208 | 206 | 206 | 2,000 |
| 1985/08/09 | 208 | 208 | 208 | 208 | 2,000 |
| 1985/08/08 | 210 | 210 | 210 | 210 | 2,000 |
| 1985/08/01 | 210 | 210 | 210 | 210 | 2,000 |
| 1985/07/30 | 212 | 215 | 206 | 206 | 12,000 |
| 1985/07/29 | 220 | 221 | 215 | 215 | 8,000 |
| 1985/07/27 | 225 | 228 | 220 | 220 | 16,000 |
| 1985/07/25 | 220 | 222 | 210 | 210 | 5,000 |
| 1985/07/22 | 225 | 225 | 225 | 225 | 5,000 |
| 1985/07/19 | 231 | 231 | 226 | 226 | 3,000 |
| 1985/07/18 | 229 | 230 | 229 | 229 | 5,000 |
| 1985/07/17 | 232 | 232 | 231 | 231 | 10,000 |
| 1985/07/16 | 231 | 231 | 227 | 231 | 7,000 |
| 1985/07/15 | 232 | 235 | 231 | 231 | 13,000 |
| 1985/07/12 | 227 | 227 | 227 | 227 | 1,000 |
| 1985/07/04 | 235 | 235 | 226 | 226 | 12,000 |
| 1985/07/03 | 230 | 232 | 230 | 232 | 17,000 |
| 1985/06/29 | 230 | 230 | 225 | 225 | 3,000 |
| 1985/06/26 | 230 | 230 | 225 | 225 | 3,000 |
| 1985/06/25 | 233 | 233 | 233 | 233 | 1,000 |
| 1985/06/24 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/06/22 | 225 | 225 | 225 | 225 | 3,000 |
| 1985/06/21 | 230 | 230 | 230 | 230 | 5,000 |
| 1985/06/20 | 230 | 230 | 230 | 230 | 3,000 |
| 1985/06/18 | 233 | 233 | 230 | 230 | 7,000 |
| 1985/06/17 | 233 | 233 | 233 | 233 | 2,000 |
| 1985/06/15 | 240 | 240 | 235 | 235 | 12,000 |
| 1985/06/14 | 228 | 230 | 228 | 230 | 14,000 |
| 1985/06/13 | 225 | 225 | 225 | 225 | 2,000 |
| 1985/06/11 | 216 | 216 | 216 | 216 | 1,000 |
| 1985/06/07 | 216 | 220 | 216 | 220 | 4,000 |
| 1985/06/06 | 215 | 215 | 215 | 215 | 8,000 |
| 1985/06/05 | 209 | 211 | 209 | 211 | 9,000 |
| 1985/06/04 | 210 | 211 | 210 | 211 | 6,000 |
| 1985/06/03 | 211 | 211 | 211 | 211 | 2,000 |
| 1985/05/30 | 206 | 206 | 201 | 201 | 2,000 |
| 1985/05/29 | 216 | 216 | 211 | 211 | 2,000 |
| 1985/05/28 | 216 | 221 | 216 | 221 | 8,000 |
| 1985/05/27 | 224 | 224 | 221 | 221 | 5,000 |
| 1985/05/25 | 225 | 225 | 225 | 225 | 2,000 |
| 1985/05/24 | 225 | 225 | 225 | 225 | 1,000 |
| 1985/05/23 | 225 | 225 | 225 | 225 | 8,000 |
| 1985/05/22 | 235 | 235 | 221 | 221 | 7,000 |
| 1985/05/20 | 235 | 235 | 235 | 235 | 4,000 |
| 1985/05/18 | 237 | 237 | 237 | 237 | 1,000 |
| 1985/05/15 | 239 | 244 | 239 | 244 | 8,000 |
| 1985/05/14 | 230 | 237 | 230 | 237 | 8,000 |
| 1985/05/13 | 230 | 230 | 230 | 230 | 3,000 |
| 1985/05/10 | 228 | 228 | 228 | 228 | 3,000 |
| 1985/05/09 | 228 | 228 | 227 | 227 | 2,000 |
| 1985/05/08 | 227 | 227 | 227 | 227 | 1,000 |
| 1985/05/07 | 226 | 226 | 226 | 226 | 1,000 |
| 1985/05/02 | 220 | 225 | 220 | 225 | 3,000 |
| 1985/05/01 | 215 | 220 | 215 | 220 | 6,000 |
| 1985/04/30 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/04/27 | 211 | 211 | 211 | 211 | 2,000 |
| 1985/04/26 | 225 | 225 | 211 | 211 | 13,000 |
| 1985/04/25 | 220 | 220 | 209 | 209 | 8,000 |
| 1985/04/24 | 225 | 225 | 225 | 225 | 4,000 |
| 1985/04/23 | 206 | 206 | 206 | 206 | 1,000 |
| 1985/04/22 | 216 | 216 | 200 | 200 | 11,000 |
| 1985/04/20 | 216 | 216 | 216 | 216 | 1,000 |
| 1985/04/17 | 224 | 225 | 224 | 224 | 3,000 |
| 1985/04/16 | 225 | 225 | 225 | 225 | 2,000 |
| 1985/04/15 | 229 | 229 | 229 | 229 | 3,000 |
| 1985/04/11 | 224 | 224 | 224 | 224 | 1,000 |
| 1985/04/06 | 230 | 230 | 223 | 223 | 5,000 |
| 1985/04/05 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/04/04 | 231 | 231 | 223 | 223 | 7,000 |
| 1985/04/03 | 230 | 230 | 230 | 230 | 3,000 |
| 1985/04/01 | 237 | 237 | 237 | 237 | 1,000 |
| 1985/03/28 | 239 | 239 | 239 | 239 | 3,000 |
| 1985/03/26 | 250 | 250 | 250 | 250 | 24,000 |
| 1985/03/25 | 235 | 250 | 235 | 250 | 12,000 |
| 1985/03/22 | 230 | 230 | 227 | 229 | 12,000 |
| 1985/03/18 | 234 | 234 | 234 | 234 | 4,000 |
| 1985/03/16 | 250 | 250 | 246 | 246 | 8,000 |
| 1985/03/15 | 244 | 250 | 244 | 250 | 33,000 |
| 1985/03/14 | 244 | 244 | 244 | 244 | 1,000 |
| 1985/03/13 | 245 | 245 | 245 | 245 | 5,000 |
| 1985/03/12 | 249 | 249 | 245 | 245 | 14,000 |
| 1985/03/11 | 245 | 250 | 245 | 250 | 46,000 |
| 1985/03/08 | 234 | 256 | 234 | 250 | 17,000 |
| 1985/03/07 | 226 | 230 | 226 | 230 | 8,000 |
| 1985/03/06 | 229 | 230 | 226 | 226 | 5,000 |
| 1985/03/05 | 225 | 230 | 225 | 230 | 5,000 |
| 1985/03/04 | 221 | 222 | 221 | 222 | 8,000 |
| 1985/03/02 | 220 | 220 | 218 | 220 | 8,000 |
| 1985/03/01 | 215 | 218 | 215 | 218 | 4,000 |
| 1985/02/28 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/02/27 | 215 | 215 | 215 | 215 | 4,000 |
| 1985/02/26 | 218 | 218 | 218 | 218 | 2,000 |
| 1985/02/25 | 215 | 215 | 215 | 215 | 5,000 |
| 1985/02/21 | 214 | 215 | 214 | 215 | 3,000 |
| 1985/02/20 | 215 | 215 | 215 | 215 | 5,000 |
| 1985/02/19 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/02/18 | 214 | 214 | 214 | 214 | 1,000 |
| 1985/02/07 | 215 | 215 | 215 | 215 | 3,000 |
| 1985/02/06 | 215 | 215 | 215 | 215 | 2,000 |
| 1985/02/05 | 214 | 214 | 214 | 214 | 1,000 |
| 1985/02/04 | 215 | 215 | 215 | 215 | 3,000 |
| 1985/02/02 | 215 | 215 | 215 | 215 | 3,000 |
| 1985/02/01 | 210 | 210 | 210 | 210 | 6,000 |
| 1985/01/31 | 212 | 212 | 210 | 210 | 3,000 |
| 1985/01/30 | 210 | 210 | 210 | 210 | 9,000 |
| 1985/01/29 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/01/28 | 210 | 211 | 203 | 203 | 10,000 |
| 1985/01/26 | 211 | 211 | 211 | 211 | 4,000 |
| 1985/01/25 | 215 | 222 | 215 | 222 | 7,000 |
| 1985/01/24 | 215 | 220 | 215 | 215 | 12,000 |
| 1985/01/22 | 231 | 237 | 230 | 230 | 14,000 |
| 1985/01/21 | 231 | 231 | 221 | 230 | 15,000 |
| 1985/01/18 | 219 | 226 | 219 | 221 | 14,000 |
| 1985/01/17 | 209 | 211 | 209 | 210 | 7,000 |
| 1985/01/16 | 206 | 208 | 206 | 208 | 7,000 |
| 1985/01/14 | 205 | 205 | 204 | 205 | 13,000 |
| 1985/01/11 | 204 | 205 | 204 | 205 | 7,000 |
| 1985/01/09 | 201 | 205 | 201 | 205 | 3,000 |
| 1985/01/07 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/01/05 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/01/04 | 205 | 205 | 205 | 205 | 3,000 |