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 |
---|---|---|---|---|---|
1986/12/25 | 471 | 471 | 471 | 471 | 5,000 |
1986/12/23 | 456 | 456 | 455 | 455 | 26,000 |
1986/12/22 | 450 | 454 | 450 | 451 | 20,000 |
1986/12/19 | 469 | 469 | 450 | 450 | 4,000 |
1986/12/18 | 470 | 470 | 464 | 470 | 16,000 |
1986/12/16 | 476 | 476 | 476 | 476 | 1,000 |
1986/12/12 | 489 | 489 | 489 | 489 | 1,000 |
1986/12/11 | 494 | 498 | 494 | 498 | 5,000 |
1986/12/09 | 525 | 525 | 524 | 524 | 2,000 |
1986/12/08 | 535 | 535 | 530 | 530 | 10,000 |
1986/12/04 | 555 | 555 | 555 | 555 | 1,000 |
1986/12/03 | 545 | 555 | 545 | 555 | 3,000 |
1986/12/02 | 537 | 537 | 535 | 535 | 5,000 |
1986/12/01 | 535 | 537 | 535 | 537 | 6,000 |
1986/11/29 | 532 | 532 | 532 | 532 | 1,000 |
1986/11/28 | 527 | 535 | 527 | 535 | 8,000 |
1986/11/27 | 538 | 538 | 530 | 530 | 6,000 |
1986/11/26 | 538 | 538 | 538 | 538 | 3,000 |
1986/11/25 | 551 | 551 | 540 | 540 | 7,000 |
1986/11/22 | 570 | 570 | 555 | 555 | 6,000 |
1986/11/21 | 551 | 555 | 550 | 555 | 24,000 |
1986/11/20 | 569 | 569 | 551 | 551 | 12,000 |
1986/11/19 | 580 | 580 | 570 | 570 | 5,000 |
1986/11/18 | 570 | 580 | 570 | 580 | 6,000 |
1986/11/17 | 590 | 600 | 580 | 580 | 11,000 |
1986/11/14 | 549 | 594 | 546 | 590 | 55,000 |
1986/11/13 | 570 | 570 | 550 | 550 | 8,000 |
1986/11/12 | 588 | 588 | 570 | 570 | 43,000 |
1986/11/11 | 593 | 594 | 570 | 590 | 30,000 |
1986/11/10 | 580 | 595 | 580 | 595 | 24,000 |
1986/11/07 | 580 | 605 | 580 | 580 | 33,000 |
1986/11/06 | 589 | 589 | 580 | 580 | 44,000 |
1986/11/05 | 600 | 610 | 590 | 590 | 42,000 |
1986/11/04 | 611 | 620 | 601 | 609 | 79,000 |
1986/11/01 | 601 | 610 | 600 | 610 | 37,000 |
1986/10/31 | 594 | 594 | 578 | 594 | 18,000 |
1986/10/30 | 609 | 609 | 585 | 600 | 38,000 |
1986/10/29 | 600 | 620 | 600 | 610 | 85,000 |
1986/10/28 | 575 | 599 | 575 | 599 | 60,000 |
1986/10/27 | 553 | 570 | 552 | 570 | 37,000 |
1986/10/25 | 552 | 560 | 552 | 553 | 17,000 |
1986/10/24 | 568 | 580 | 556 | 556 | 25,000 |
1986/10/23 | 550 | 565 | 545 | 565 | 51,000 |
1986/10/22 | 545 | 550 | 540 | 550 | 27,000 |
1986/10/21 | 530 | 540 | 530 | 540 | 32,000 |
1986/10/20 | 559 | 559 | 525 | 525 | 31,000 |
1986/10/17 | 550 | 581 | 550 | 550 | 123,000 |
1986/10/16 | 531 | 551 | 530 | 548 | 69,000 |
1986/10/15 | 510 | 529 | 510 | 525 | 40,000 |
1986/10/14 | 501 | 509 | 500 | 509 | 25,000 |
1986/10/13 | 500 | 500 | 500 | 500 | 8,000 |
1986/10/09 | 498 | 498 | 495 | 496 | 10,000 |
1986/10/08 | 498 | 500 | 496 | 496 | 15,000 |
1986/10/07 | 505 | 505 | 495 | 495 | 11,000 |
1986/10/06 | 500 | 500 | 495 | 495 | 6,000 |
1986/10/04 | 505 | 510 | 500 | 500 | 28,000 |
1986/10/03 | 505 | 510 | 505 | 510 | 9,000 |
1986/10/02 | 499 | 515 | 498 | 515 | 22,000 |
1986/10/01 | 522 | 522 | 518 | 519 | 22,000 |
1986/09/30 | 521 | 521 | 511 | 521 | 36,000 |
1986/09/29 | 530 | 531 | 521 | 521 | 22,000 |
1986/09/27 | 538 | 538 | 525 | 525 | 41,000 |
1986/09/26 | 490 | 540 | 490 | 525 | 107,000 |
1986/09/25 | 510 | 510 | 499 | 500 | 64,000 |
1986/09/24 | 529 | 530 | 510 | 510 | 30,000 |
1986/09/22 | 518 | 530 | 518 | 530 | 43,000 |
1986/09/19 | 520 | 521 | 520 | 520 | 17,000 |
1986/09/18 | 524 | 530 | 523 | 525 | 14,000 |
1986/09/17 | 515 | 515 | 515 | 515 | 12,000 |
1986/09/16 | 520 | 520 | 510 | 510 | 4,000 |
1986/09/12 | 500 | 530 | 500 | 530 | 18,000 |
1986/09/11 | 510 | 535 | 510 | 531 | 34,000 |
1986/09/10 | 500 | 510 | 491 | 510 | 26,000 |
1986/09/09 | 520 | 520 | 500 | 500 | 16,000 |
1986/09/08 | 495 | 510 | 495 | 510 | 15,000 |
1986/09/06 | 539 | 539 | 534 | 535 | 27,000 |
1986/09/05 | 520 | 545 | 518 | 545 | 66,000 |
1986/09/04 | 500 | 520 | 500 | 520 | 65,000 |
1986/09/03 | 490 | 510 | 490 | 500 | 71,000 |
1986/09/02 | 460 | 490 | 460 | 490 | 34,000 |
1986/09/01 | 430 | 460 | 430 | 460 | 53,000 |
1986/08/30 | 400 | 430 | 400 | 430 | 25,000 |
1986/08/29 | 390 | 390 | 390 | 390 | 10,000 |
1986/08/28 | 380 | 380 | 380 | 380 | 11,000 |
1986/08/27 | 384 | 385 | 380 | 380 | 16,000 |
1986/08/22 | 410 | 410 | 410 | 410 | 6,000 |
1986/08/18 | 440 | 445 | 440 | 445 | 4,000 |
1986/08/08 | 460 | 460 | 460 | 460 | 19,000 |
1986/08/07 | 450 | 450 | 450 | 450 | 7,000 |
1986/08/01 | 490 | 490 | 490 | 490 | 5,000 |
1986/07/30 | 503 | 503 | 503 | 503 | 11,000 |
1986/07/29 | 503 | 503 | 501 | 501 | 15,000 |
1986/07/28 | 505 | 506 | 500 | 504 | 19,000 |
1986/07/26 | 530 | 530 | 495 | 508 | 370,000 |
1986/07/25 | 529 | 530 | 525 | 530 | 16,000 |
1986/07/23 | 505 | 530 | 505 | 530 | 7,000 |
1986/07/22 | 510 | 539 | 510 | 535 | 12,000 |
1986/07/18 | 555 | 555 | 538 | 550 | 7,000 |
1986/07/17 | 545 | 555 | 533 | 555 | 57,000 |
1986/07/16 | 539 | 545 | 530 | 540 | 27,000 |
1986/07/14 | 545 | 545 | 545 | 545 | 7,000 |
1986/07/11 | 531 | 535 | 525 | 535 | 9,000 |
1986/07/10 | 540 | 540 | 535 | 535 | 11,000 |
1986/07/09 | 540 | 545 | 535 | 545 | 15,000 |
1986/07/08 | 545 | 548 | 545 | 545 | 7,000 |
1986/07/07 | 540 | 547 | 540 | 545 | 15,000 |
1986/07/05 | 527 | 550 | 525 | 550 | 21,000 |
1986/07/04 | 535 | 550 | 535 | 535 | 16,000 |
1986/07/03 | 550 | 550 | 545 | 545 | 15,000 |
1986/07/02 | 537 | 549 | 525 | 545 | 33,000 |
1986/07/01 | 525 | 526 | 521 | 525 | 28,000 |
1986/06/30 | 553 | 557 | 525 | 531 | 52,000 |
1986/06/28 | 510 | 550 | 510 | 550 | 75,000 |
1986/06/27 | 505 | 509 | 500 | 500 | 5,000 |
1986/06/26 | 498 | 505 | 498 | 505 | 33,000 |
1986/06/25 | 490 | 490 | 490 | 490 | 11,000 |
1986/06/24 | 500 | 500 | 498 | 498 | 10,000 |
1986/06/23 | 500 | 509 | 500 | 500 | 14,000 |
1986/06/21 | 520 | 520 | 506 | 510 | 21,000 |
1986/06/20 | 505 | 519 | 505 | 519 | 16,000 |
1986/06/19 | 490 | 520 | 490 | 520 | 20,000 |
1986/06/18 | 520 | 520 | 495 | 495 | 28,000 |
1986/06/17 | 499 | 500 | 495 | 495 | 23,000 |
1986/06/16 | 485 | 490 | 485 | 490 | 7,000 |
1986/06/13 | 485 | 485 | 485 | 485 | 5,000 |
1986/06/12 | 490 | 490 | 485 | 485 | 28,000 |
1986/06/11 | 530 | 530 | 498 | 498 | 113,000 |
1986/06/10 | 555 | 555 | 530 | 530 | 74,000 |
1986/06/09 | 544 | 550 | 536 | 550 | 77,000 |
1986/06/07 | 525 | 530 | 514 | 525 | 72,000 |
1986/06/06 | 485 | 495 | 480 | 495 | 31,000 |
1986/06/05 | 480 | 485 | 479 | 485 | 35,000 |
1986/06/04 | 490 | 490 | 484 | 484 | 11,000 |
1986/06/03 | 492 | 499 | 482 | 482 | 16,000 |
1986/06/02 | 480 | 491 | 480 | 490 | 16,000 |
1986/05/31 | 455 | 455 | 455 | 455 | 2,000 |
1986/05/30 | 472 | 472 | 471 | 471 | 3,000 |
1986/05/29 | 464 | 475 | 460 | 472 | 30,000 |
1986/05/28 | 468 | 473 | 463 | 469 | 23,000 |
1986/05/27 | 450 | 463 | 450 | 463 | 35,000 |
1986/05/26 | 431 | 450 | 431 | 450 | 29,000 |
1986/05/23 | 415 | 430 | 415 | 430 | 43,000 |
1986/05/22 | 420 | 420 | 411 | 414 | 33,000 |
1986/05/21 | 420 | 420 | 406 | 406 | 7,000 |
1986/05/20 | 407 | 420 | 407 | 420 | 6,000 |
1986/05/19 | 430 | 430 | 427 | 427 | 10,000 |
1986/05/17 | 431 | 437 | 431 | 432 | 27,000 |
1986/05/16 | 431 | 432 | 431 | 431 | 7,000 |
1986/05/15 | 423 | 430 | 422 | 430 | 51,000 |
1986/05/14 | 425 | 425 | 420 | 420 | 23,000 |
1986/05/13 | 420 | 420 | 420 | 420 | 2,000 |
1986/05/12 | 410 | 415 | 405 | 415 | 17,000 |
1986/05/09 | 430 | 430 | 405 | 410 | 22,000 |
1986/05/08 | 430 | 430 | 430 | 430 | 5,000 |
1986/05/07 | 425 | 425 | 425 | 425 | 2,000 |
1986/05/06 | 411 | 420 | 411 | 415 | 8,000 |
1986/05/02 | 430 | 431 | 405 | 405 | 22,000 |
1986/05/01 | 430 | 435 | 425 | 425 | 10,000 |
1986/04/30 | 430 | 435 | 430 | 435 | 17,000 |
1986/04/28 | 445 | 445 | 445 | 445 | 2,000 |
1986/04/26 | 456 | 456 | 450 | 455 | 24,000 |
1986/04/25 | 435 | 435 | 435 | 435 | 2,000 |
1986/04/24 | 431 | 435 | 430 | 432 | 30,000 |
1986/04/23 | 445 | 445 | 435 | 435 | 9,000 |
1986/04/22 | 450 | 450 | 445 | 445 | 15,000 |
1986/04/21 | 446 | 460 | 445 | 458 | 8,000 |
1986/04/19 | 450 | 450 | 446 | 446 | 10,000 |
1986/04/18 | 466 | 466 | 450 | 455 | 18,000 |
1986/04/17 | 479 | 479 | 465 | 465 | 32,000 |
1986/04/16 | 436 | 450 | 435 | 445 | 33,000 |
1986/04/15 | 450 | 452 | 436 | 436 | 35,000 |
1986/04/14 | 476 | 476 | 450 | 450 | 25,000 |
1986/04/11 | 491 | 495 | 471 | 477 | 24,000 |
1986/04/10 | 475 | 495 | 469 | 490 | 61,000 |
1986/04/09 | 521 | 521 | 480 | 480 | 84,000 |
1986/04/08 | 499 | 522 | 499 | 518 | 127,000 |
1986/04/07 | 520 | 520 | 510 | 520 | 11,000 |
1986/04/05 | 490 | 523 | 481 | 523 | 78,000 |
1986/04/04 | 495 | 524 | 485 | 500 | 141,000 |
1986/04/03 | 469 | 490 | 468 | 490 | 59,000 |
1986/04/02 | 449 | 468 | 440 | 468 | 41,000 |
1986/04/01 | 455 | 455 | 450 | 450 | 25,000 |
1986/03/31 | 480 | 480 | 451 | 465 | 59,000 |
1986/03/29 | 468 | 487 | 467 | 485 | 63,000 |
1986/03/28 | 445 | 471 | 442 | 471 | 67,000 |
1986/03/27 | 418 | 448 | 418 | 448 | 74,000 |
1986/03/26 | 418 | 418 | 410 | 418 | 24,000 |
1986/03/25 | 429 | 434 | 420 | 420 | 63,000 |
1986/03/24 | 419 | 430 | 417 | 420 | 154,000 |
1986/03/20 | 370 | 370 | 370 | 370 | 63,000 |
1986/03/19 | 373 | 411 | 370 | 405 | 169,000 |
1986/03/18 | 356 | 370 | 355 | 370 | 25,000 |
1986/03/17 | 361 | 361 | 351 | 351 | 16,000 |
1986/03/15 | 346 | 349 | 340 | 349 | 11,000 |
1986/03/14 | 365 | 365 | 349 | 349 | 23,000 |
1986/03/13 | 370 | 375 | 370 | 370 | 23,000 |
1986/03/12 | 395 | 400 | 385 | 395 | 209,000 |
1986/03/10 | 340 | 340 | 340 | 340 | 30,000 |
1986/03/07 | 312 | 320 | 312 | 320 | 7,000 |
1986/03/06 | 310 | 312 | 300 | 300 | 21,000 |
1986/03/05 | 339 | 339 | 321 | 321 | 5,000 |
1986/03/04 | 340 | 340 | 338 | 339 | 29,000 |
1986/03/03 | 349 | 349 | 341 | 341 | 60,000 |
1986/03/01 | 340 | 349 | 340 | 345 | 30,000 |
1986/02/28 | 345 | 348 | 340 | 340 | 58,000 |
1986/02/27 | 336 | 349 | 333 | 335 | 106,000 |
1986/02/26 | 334 | 334 | 325 | 331 | 51,000 |
1986/02/25 | 318 | 337 | 318 | 337 | 73,000 |
1986/02/24 | 300 | 319 | 300 | 319 | 32,000 |
1986/02/22 | 307 | 307 | 307 | 307 | 3,000 |
1986/02/21 | 309 | 309 | 300 | 300 | 14,000 |
1986/02/20 | 295 | 310 | 295 | 310 | 17,000 |
1986/02/19 | 284 | 284 | 281 | 281 | 9,000 |
1986/02/18 | 285 | 285 | 282 | 282 | 3,000 |
1986/02/17 | 277 | 284 | 272 | 284 | 7,000 |
1986/02/15 | 280 | 280 | 275 | 277 | 5,000 |
1986/02/14 | 280 | 280 | 280 | 280 | 12,000 |
1986/02/13 | 277 | 282 | 273 | 273 | 13,000 |
1986/02/12 | 283 | 286 | 283 | 285 | 4,000 |
1986/02/10 | 281 | 284 | 281 | 281 | 17,000 |
1986/02/07 | 285 | 285 | 281 | 281 | 2,000 |
1986/02/06 | 290 | 290 | 290 | 290 | 1,000 |
1986/02/05 | 281 | 290 | 281 | 290 | 10,000 |
1986/02/04 | 288 | 288 | 287 | 287 | 6,000 |
1986/02/03 | 290 | 290 | 290 | 290 | 15,000 |
1986/02/01 | 294 | 294 | 290 | 290 | 8,000 |
1986/01/31 | 293 | 293 | 293 | 293 | 9,000 |
1986/01/29 | 293 | 295 | 293 | 295 | 5,000 |
1986/01/28 | 293 | 293 | 293 | 293 | 1,000 |
1986/01/27 | 292 | 293 | 292 | 293 | 2,000 |
1986/01/25 | 293 | 293 | 291 | 292 | 7,000 |
1986/01/24 | 291 | 300 | 290 | 291 | 7,000 |
1986/01/23 | 291 | 291 | 290 | 290 | 5,000 |
1986/01/21 | 299 | 299 | 290 | 290 | 8,000 |
1986/01/20 | 300 | 300 | 300 | 300 | 1,000 |
1986/01/18 | 305 | 305 | 298 | 298 | 2,000 |
1986/01/17 | 300 | 300 | 300 | 300 | 2,000 |
1986/01/16 | 292 | 292 | 291 | 291 | 3,000 |
1986/01/14 | 294 | 294 | 291 | 291 | 14,000 |
1986/01/13 | 292 | 292 | 291 | 292 | 5,000 |
1986/01/10 | 292 | 292 | 292 | 292 | 1,000 |
1986/01/09 | 295 | 295 | 290 | 290 | 10,000 |
1986/01/08 | 295 | 295 | 290 | 291 | 6,000 |
1986/01/07 | 305 | 305 | 295 | 295 | 13,000 |
1986/01/06 | 321 | 321 | 321 | 321 | 1,000 |
1986/01/04 | 321 | 321 | 321 | 321 | 9,000 |