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 |
---|---|---|---|---|---|
1988/12/26 | 630 | 630 | 630 | 630 | 2,000 |
1988/12/16 | 640 | 640 | 640 | 640 | 2,000 |
1988/12/14 | 640 | 640 | 640 | 640 | 1,000 |
1988/12/12 | 635 | 635 | 631 | 631 | 2,000 |
1988/12/09 | 650 | 650 | 635 | 635 | 3,000 |
1988/12/08 | 650 | 650 | 650 | 650 | 3,000 |
1988/12/07 | 650 | 650 | 650 | 650 | 3,000 |
1988/12/06 | 632 | 632 | 632 | 632 | 4,000 |
1988/12/05 | 675 | 675 | 675 | 675 | 1,000 |
1988/12/02 | 675 | 675 | 675 | 675 | 6,000 |
1988/12/01 | 670 | 670 | 670 | 670 | 2,000 |
1988/11/30 | 661 | 680 | 660 | 670 | 11,000 |
1988/11/29 | 649 | 659 | 649 | 659 | 7,000 |
1988/11/28 | 646 | 660 | 646 | 650 | 9,000 |
1988/11/26 | 636 | 636 | 636 | 636 | 8,000 |
1988/11/25 | 616 | 626 | 616 | 626 | 5,000 |
1988/11/24 | 628 | 634 | 611 | 611 | 9,000 |
1988/11/22 | 600 | 600 | 600 | 600 | 2,000 |
1988/11/21 | 600 | 600 | 600 | 600 | 4,000 |
1988/11/17 | 592 | 600 | 591 | 600 | 6,000 |
1988/11/16 | 585 | 591 | 585 | 591 | 5,000 |
1988/11/15 | 585 | 585 | 585 | 585 | 1,000 |
1988/11/14 | 585 | 586 | 585 | 585 | 3,000 |
1988/11/09 | 600 | 600 | 583 | 583 | 4,000 |
1988/11/08 | 584 | 584 | 584 | 584 | 1,000 |
1988/11/07 | 589 | 589 | 583 | 583 | 2,000 |
1988/11/04 | 579 | 579 | 579 | 579 | 3,000 |
1988/11/02 | 576 | 599 | 576 | 599 | 8,000 |
1988/11/01 | 570 | 570 | 570 | 570 | 1,000 |
1988/10/29 | 579 | 579 | 560 | 560 | 2,000 |
1988/10/28 | 570 | 580 | 565 | 580 | 9,000 |
1988/10/27 | 570 | 570 | 570 | 570 | 1,000 |
1988/10/25 | 580 | 580 | 580 | 580 | 2,000 |
1988/10/22 | 540 | 540 | 540 | 540 | 2,000 |
1988/10/17 | 550 | 550 | 540 | 540 | 3,000 |
1988/10/06 | 522 | 550 | 521 | 550 | 6,000 |
1988/10/05 | 546 | 546 | 520 | 520 | 10,000 |
1988/10/04 | 555 | 555 | 545 | 545 | 6,000 |
1988/09/29 | 590 | 590 | 585 | 585 | 2,000 |
1988/09/28 | 590 | 590 | 590 | 590 | 2,000 |
1988/09/27 | 595 | 600 | 595 | 600 | 2,000 |
1988/09/26 | 599 | 599 | 599 | 599 | 1,000 |
1988/09/22 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/21 | 610 | 610 | 600 | 600 | 2,000 |
1988/09/09 | 620 | 620 | 620 | 620 | 1,000 |
1988/09/07 | 630 | 630 | 630 | 630 | 1,000 |
1988/08/26 | 680 | 680 | 680 | 680 | 5,000 |
1988/08/12 | 670 | 670 | 670 | 670 | 6,000 |
1988/08/05 | 670 | 685 | 670 | 685 | 5,000 |
1988/08/01 | 670 | 670 | 670 | 670 | 5,000 |
1988/07/28 | 698 | 698 | 698 | 698 | 2,000 |
1988/07/21 | 670 | 670 | 670 | 670 | 8,000 |
1988/07/18 | 700 | 700 | 700 | 700 | 2,000 |
1988/07/15 | 700 | 700 | 700 | 700 | 1,000 |
1988/07/14 | 710 | 710 | 710 | 710 | 2,000 |
1988/07/13 | 710 | 710 | 708 | 708 | 3,000 |
1988/07/07 | 720 | 720 | 720 | 720 | 4,000 |
1988/07/06 | 715 | 717 | 715 | 716 | 5,000 |
1988/07/04 | 710 | 716 | 710 | 715 | 9,000 |
1988/07/02 | 710 | 710 | 710 | 710 | 5,000 |
1988/07/01 | 720 | 720 | 710 | 710 | 3,000 |
1988/06/29 | 729 | 729 | 727 | 727 | 5,000 |
1988/06/28 | 727 | 729 | 721 | 729 | 7,000 |
1988/06/27 | 729 | 729 | 729 | 729 | 2,000 |
1988/06/25 | 730 | 730 | 728 | 728 | 5,000 |
1988/06/24 | 730 | 730 | 729 | 730 | 5,000 |
1988/06/23 | 730 | 730 | 730 | 730 | 8,000 |
1988/06/22 | 730 | 730 | 730 | 730 | 9,000 |
1988/06/21 | 721 | 730 | 705 | 720 | 17,000 |
1988/06/20 | 730 | 730 | 720 | 720 | 18,000 |
1988/06/17 | 738 | 738 | 738 | 738 | 3,000 |
1988/06/16 | 752 | 752 | 752 | 752 | 5,000 |
1988/06/15 | 760 | 760 | 752 | 755 | 5,000 |
1988/06/13 | 770 | 770 | 770 | 770 | 1,000 |
1988/06/10 | 739 | 750 | 739 | 750 | 6,000 |
1988/06/09 | 735 | 750 | 735 | 741 | 12,000 |
1988/06/08 | 770 | 770 | 750 | 750 | 9,000 |
1988/06/07 | 770 | 770 | 760 | 770 | 15,000 |
1988/06/06 | 762 | 765 | 761 | 765 | 8,000 |
1988/06/04 | 770 | 770 | 761 | 761 | 5,000 |
1988/06/03 | 761 | 761 | 761 | 761 | 1,000 |
1988/06/02 | 770 | 771 | 761 | 771 | 7,000 |
1988/06/01 | 773 | 773 | 772 | 772 | 3,000 |
1988/05/31 | 790 | 790 | 772 | 772 | 12,000 |
1988/05/30 | 790 | 790 | 790 | 790 | 2,000 |
1988/05/28 | 780 | 790 | 780 | 790 | 3,000 |
1988/05/27 | 800 | 800 | 780 | 780 | 17,000 |
1988/05/25 | 765 | 765 | 750 | 750 | 7,000 |
1988/05/24 | 796 | 796 | 789 | 789 | 3,000 |
1988/05/23 | 800 | 800 | 796 | 796 | 14,000 |
1988/05/20 | 800 | 800 | 796 | 797 | 8,000 |
1988/05/19 | 820 | 820 | 800 | 800 | 16,000 |
1988/05/18 | 795 | 800 | 795 | 800 | 29,000 |
1988/05/17 | 790 | 800 | 780 | 796 | 21,000 |
1988/05/16 | 780 | 790 | 780 | 790 | 20,000 |
1988/05/13 | 769 | 770 | 769 | 770 | 6,000 |
1988/05/12 | 769 | 769 | 765 | 765 | 5,000 |
1988/05/11 | 768 | 790 | 768 | 784 | 20,000 |
1988/05/10 | 756 | 760 | 756 | 760 | 5,000 |
1988/05/09 | 740 | 750 | 740 | 750 | 23,000 |
1988/05/07 | 731 | 740 | 731 | 740 | 2,000 |
1988/05/06 | 730 | 730 | 730 | 730 | 14,000 |
1988/05/02 | 740 | 748 | 730 | 730 | 15,000 |
1988/04/30 | 740 | 740 | 740 | 740 | 2,000 |
1988/04/28 | 739 | 739 | 720 | 720 | 2,000 |
1988/04/27 | 747 | 747 | 741 | 741 | 3,000 |
1988/04/26 | 749 | 750 | 745 | 745 | 7,000 |
1988/04/25 | 736 | 750 | 735 | 750 | 6,000 |
1988/04/23 | 730 | 730 | 730 | 730 | 8,000 |
1988/04/22 | 729 | 729 | 728 | 729 | 7,000 |
1988/04/21 | 720 | 720 | 706 | 706 | 8,000 |
1988/04/20 | 711 | 711 | 705 | 705 | 11,000 |
1988/04/19 | 729 | 730 | 710 | 710 | 4,000 |
1988/04/18 | 706 | 730 | 706 | 730 | 6,000 |
1988/04/15 | 711 | 711 | 702 | 702 | 7,000 |
1988/04/14 | 712 | 712 | 702 | 711 | 11,000 |
1988/04/13 | 710 | 710 | 710 | 710 | 13,000 |
1988/04/12 | 717 | 717 | 710 | 710 | 14,000 |
1988/04/11 | 720 | 720 | 716 | 716 | 12,000 |
1988/04/08 | 750 | 750 | 725 | 725 | 6,000 |
1988/04/07 | 720 | 750 | 720 | 750 | 9,000 |
1988/04/06 | 715 | 726 | 715 | 726 | 8,000 |
1988/04/05 | 710 | 710 | 700 | 705 | 9,000 |
1988/04/04 | 750 | 750 | 720 | 721 | 20,000 |
1988/04/02 | 757 | 757 | 750 | 750 | 7,000 |
1988/04/01 | 755 | 757 | 755 | 757 | 10,000 |
1988/03/31 | 750 | 755 | 749 | 752 | 17,000 |
1988/03/30 | 780 | 785 | 750 | 750 | 37,000 |
1988/03/29 | 791 | 791 | 780 | 780 | 53,000 |
1988/03/28 | 750 | 750 | 750 | 750 | 10,000 |
1988/03/26 | 729 | 740 | 729 | 740 | 46,000 |
1988/03/25 | 740 | 740 | 730 | 730 | 49,000 |
1988/03/24 | 740 | 750 | 725 | 740 | 79,000 |
1988/03/23 | 685 | 728 | 685 | 725 | 54,000 |
1988/03/22 | 686 | 686 | 676 | 676 | 7,000 |
1988/03/18 | 651 | 680 | 651 | 676 | 18,000 |
1988/03/17 | 669 | 670 | 655 | 656 | 22,000 |
1988/03/16 | 670 | 680 | 670 | 670 | 31,000 |
1988/03/15 | 691 | 700 | 660 | 660 | 106,000 |
1988/03/14 | 640 | 681 | 640 | 681 | 64,000 |
1988/03/11 | 600 | 610 | 600 | 610 | 6,000 |
1988/03/10 | 600 | 610 | 600 | 610 | 31,000 |
1988/03/09 | 605 | 605 | 605 | 605 | 1,000 |
1988/03/08 | 609 | 610 | 600 | 610 | 4,000 |
1988/03/07 | 610 | 610 | 610 | 610 | 7,000 |
1988/03/03 | 610 | 610 | 580 | 580 | 6,000 |
1988/03/02 | 600 | 610 | 600 | 610 | 11,000 |
1988/03/01 | 572 | 600 | 571 | 600 | 9,000 |
1988/02/29 | 580 | 580 | 570 | 570 | 5,000 |
1988/02/26 | 561 | 570 | 561 | 570 | 2,000 |
1988/02/25 | 570 | 570 | 560 | 560 | 13,000 |
1988/02/23 | 571 | 585 | 570 | 570 | 8,000 |
1988/02/22 | 570 | 570 | 570 | 570 | 5,000 |
1988/02/18 | 580 | 581 | 580 | 580 | 9,000 |
1988/02/17 | 581 | 581 | 581 | 581 | 2,000 |
1988/02/16 | 570 | 570 | 570 | 570 | 2,000 |
1988/02/15 | 600 | 600 | 600 | 600 | 3,000 |
1988/02/10 | 618 | 618 | 601 | 601 | 6,000 |
1988/02/06 | 601 | 610 | 601 | 610 | 3,000 |
1988/02/05 | 602 | 602 | 602 | 602 | 7,000 |
1988/02/04 | 628 | 628 | 600 | 600 | 11,000 |
1988/02/03 | 625 | 630 | 610 | 630 | 18,000 |
1988/02/02 | 610 | 620 | 600 | 620 | 22,000 |
1988/02/01 | 600 | 600 | 590 | 590 | 4,000 |
1988/01/30 | 595 | 595 | 595 | 595 | 3,000 |
1988/01/29 | 630 | 630 | 590 | 595 | 34,000 |
1988/01/28 | 623 | 623 | 615 | 615 | 40,000 |
1988/01/27 | 551 | 570 | 550 | 570 | 20,000 |
1988/01/26 | 565 | 565 | 545 | 550 | 32,000 |
1988/01/25 | 590 | 590 | 560 | 560 | 11,000 |
1988/01/23 | 590 | 590 | 590 | 590 | 11,000 |
1988/01/20 | 600 | 600 | 600 | 600 | 1,000 |
1988/01/19 | 610 | 610 | 610 | 610 | 1,000 |
1988/01/18 | 600 | 600 | 600 | 600 | 15,000 |
1988/01/14 | 560 | 570 | 560 | 565 | 8,000 |
1988/01/13 | 580 | 580 | 570 | 570 | 5,000 |
1988/01/12 | 599 | 599 | 599 | 599 | 1,000 |
1988/01/11 | 600 | 600 | 600 | 600 | 2,000 |
1988/01/08 | 585 | 600 | 580 | 600 | 16,000 |
1988/01/07 | 580 | 585 | 579 | 580 | 17,000 |
1988/01/06 | 580 | 590 | 580 | 580 | 13,000 |
1988/01/05 | 585 | 585 | 585 | 585 | 6,000 |