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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,470 | 1,470 | 1,450 | 1,450 | 13,000 |
| 1989/12/28 | 1,470 | 1,480 | 1,470 | 1,480 | 11,000 |
| 1989/12/27 | 1,470 | 1,490 | 1,430 | 1,460 | 52,000 |
| 1989/12/26 | 1,440 | 1,470 | 1,400 | 1,460 | 31,000 |
| 1989/12/25 | 1,460 | 1,460 | 1,430 | 1,430 | 33,000 |
| 1989/12/22 | 1,470 | 1,470 | 1,460 | 1,470 | 38,000 |
| 1989/12/21 | 1,470 | 1,470 | 1,470 | 1,470 | 20,000 |
| 1989/12/20 | 1,470 | 1,480 | 1,470 | 1,470 | 57,000 |
| 1989/12/19 | 1,480 | 1,480 | 1,470 | 1,480 | 57,000 |
| 1989/12/18 | 1,520 | 1,520 | 1,480 | 1,480 | 94,000 |
| 1989/12/15 | 1,520 | 1,520 | 1,450 | 1,480 | 241,000 |
| 1989/12/14 | 1,420 | 1,490 | 1,400 | 1,480 | 320,000 |
| 1989/12/13 | 1,300 | 1,420 | 1,300 | 1,420 | 224,000 |
| 1989/12/12 | 1,290 | 1,300 | 1,270 | 1,290 | 71,000 |
| 1989/12/11 | 1,250 | 1,290 | 1,250 | 1,270 | 50,000 |
| 1989/12/08 | 1,230 | 1,250 | 1,220 | 1,250 | 19,000 |
| 1989/12/07 | 1,180 | 1,240 | 1,180 | 1,240 | 33,000 |
| 1989/12/06 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 |
| 1989/12/05 | 1,210 | 1,240 | 1,210 | 1,230 | 17,000 |
| 1989/12/04 | 1,230 | 1,250 | 1,210 | 1,240 | 17,000 |
| 1989/12/01 | 1,230 | 1,240 | 1,180 | 1,180 | 31,000 |
| 1989/11/30 | 1,170 | 1,200 | 1,170 | 1,200 | 10,000 |
| 1989/11/29 | 1,190 | 1,240 | 1,170 | 1,240 | 22,000 |
| 1989/11/28 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1989/11/27 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1989/11/24 | 1,160 | 1,190 | 1,150 | 1,150 | 26,000 |
| 1989/11/22 | 1,230 | 1,240 | 1,220 | 1,220 | 9,000 |
| 1989/11/21 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 |
| 1989/11/20 | 1,230 | 1,250 | 1,230 | 1,240 | 13,000 |
| 1989/11/17 | 1,240 | 1,250 | 1,240 | 1,250 | 12,000 |
| 1989/11/16 | 1,250 | 1,250 | 1,240 | 1,240 | 32,000 |
| 1989/11/15 | 1,250 | 1,260 | 1,250 | 1,260 | 28,000 |
| 1989/11/14 | 1,250 | 1,280 | 1,250 | 1,280 | 40,000 |
| 1989/11/13 | 1,240 | 1,260 | 1,240 | 1,260 | 45,000 |
| 1989/11/10 | 1,210 | 1,240 | 1,200 | 1,220 | 38,000 |
| 1989/11/09 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 |
| 1989/11/08 | 1,210 | 1,230 | 1,200 | 1,230 | 19,000 |
| 1989/11/07 | 1,230 | 1,230 | 1,230 | 1,230 | 20,000 |
| 1989/11/06 | 1,200 | 1,230 | 1,200 | 1,230 | 30,000 |
| 1989/11/02 | 1,200 | 1,200 | 1,190 | 1,200 | 22,000 |
| 1989/11/01 | 1,210 | 1,210 | 1,190 | 1,190 | 35,000 |
| 1989/10/31 | 1,210 | 1,230 | 1,210 | 1,210 | 43,000 |
| 1989/10/30 | 1,250 | 1,270 | 1,230 | 1,230 | 23,000 |
| 1989/10/27 | 1,260 | 1,270 | 1,250 | 1,250 | 49,000 |
| 1989/10/26 | 1,270 | 1,290 | 1,270 | 1,270 | 31,000 |
| 1989/10/25 | 1,280 | 1,290 | 1,280 | 1,290 | 25,000 |
| 1989/10/24 | 1,270 | 1,290 | 1,260 | 1,290 | 70,000 |
| 1989/10/23 | 1,260 | 1,270 | 1,260 | 1,260 | 14,000 |
| 1989/10/20 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 |
| 1989/10/19 | 1,240 | 1,260 | 1,230 | 1,260 | 31,000 |
| 1989/10/18 | 1,240 | 1,260 | 1,220 | 1,220 | 37,000 |
| 1989/10/17 | 1,280 | 1,280 | 1,250 | 1,270 | 19,000 |
| 1989/10/16 | 1,260 | 1,260 | 1,200 | 1,200 | 52,000 |
| 1989/10/13 | 1,220 | 1,300 | 1,210 | 1,300 | 67,000 |
| 1989/10/12 | 1,280 | 1,290 | 1,240 | 1,240 | 101,000 |
| 1989/10/11 | 1,240 | 1,300 | 1,230 | 1,270 | 251,000 |
| 1989/10/09 | 1,220 | 1,230 | 1,180 | 1,180 | 102,000 |
| 1989/10/06 | 1,210 | 1,220 | 1,190 | 1,200 | 101,000 |
| 1989/10/05 | 1,220 | 1,230 | 1,200 | 1,210 | 76,000 |
| 1989/10/04 | 1,190 | 1,220 | 1,170 | 1,190 | 134,000 |
| 1989/10/03 | 1,140 | 1,180 | 1,120 | 1,180 | 62,000 |
| 1989/10/02 | 1,140 | 1,140 | 1,120 | 1,120 | 34,000 |
| 1989/09/29 | 1,120 | 1,130 | 1,100 | 1,100 | 29,000 |
| 1989/09/28 | 1,140 | 1,150 | 1,110 | 1,130 | 63,000 |
| 1989/09/27 | 1,090 | 1,140 | 1,090 | 1,140 | 112,000 |
| 1989/09/25 | 1,080 | 1,100 | 1,080 | 1,090 | 31,000 |
| 1989/09/22 | 1,090 | 1,100 | 1,070 | 1,070 | 55,000 |
| 1989/09/21 | 1,090 | 1,090 | 1,080 | 1,090 | 20,000 |
| 1989/09/20 | 1,070 | 1,100 | 1,070 | 1,090 | 33,000 |
| 1989/09/19 | 1,080 | 1,100 | 1,070 | 1,070 | 43,000 |
| 1989/09/18 | 1,080 | 1,100 | 1,070 | 1,070 | 102,000 |
| 1989/09/14 | 1,080 | 1,090 | 1,070 | 1,080 | 51,000 |
| 1989/09/13 | 1,060 | 1,070 | 1,060 | 1,060 | 59,000 |
| 1989/09/12 | 1,050 | 1,060 | 1,050 | 1,050 | 35,000 |
| 1989/09/11 | 1,070 | 1,070 | 1,040 | 1,060 | 27,000 |
| 1989/09/08 | 1,070 | 1,070 | 1,030 | 1,050 | 120,000 |
| 1989/09/07 | 1,060 | 1,080 | 1,050 | 1,070 | 44,000 |
| 1989/09/06 | 1,090 | 1,090 | 1,050 | 1,050 | 77,000 |
| 1989/09/05 | 1,040 | 1,100 | 1,030 | 1,090 | 171,000 |
| 1989/09/04 | 1,040 | 1,040 | 1,020 | 1,020 | 74,000 |
| 1989/09/01 | 1,000 | 1,040 | 1,000 | 1,020 | 60,000 |
| 1989/08/31 | 1,000 | 1,010 | 999 | 999 | 25,000 |
| 1989/08/30 | 1,010 | 1,020 | 1,000 | 1,000 | 36,000 |
| 1989/08/29 | 1,020 | 1,020 | 1,000 | 1,020 | 21,000 |
| 1989/08/28 | 1,030 | 1,030 | 1,020 | 1,030 | 26,000 |
| 1989/08/25 | 1,010 | 1,020 | 1,000 | 1,020 | 29,000 |
| 1989/08/24 | 1,040 | 1,040 | 1,020 | 1,020 | 56,000 |
| 1989/08/23 | 1,040 | 1,040 | 1,010 | 1,030 | 74,000 |
| 1989/08/22 | 1,020 | 1,040 | 1,020 | 1,040 | 57,000 |
| 1989/08/21 | 1,040 | 1,050 | 1,020 | 1,020 | 86,000 |
| 1989/08/18 | 970 | 1,040 | 970 | 1,020 | 242,000 |
| 1989/08/17 | 965 | 970 | 955 | 960 | 60,000 |
| 1989/08/16 | 960 | 965 | 950 | 955 | 36,000 |
| 1989/08/15 | 965 | 965 | 955 | 960 | 30,000 |
| 1989/08/14 | 951 | 970 | 950 | 970 | 15,000 |
| 1989/08/11 | 960 | 965 | 950 | 950 | 45,000 |
| 1989/08/10 | 940 | 980 | 940 | 955 | 201,000 |
| 1989/08/09 | 925 | 935 | 920 | 930 | 58,000 |
| 1989/08/08 | 920 | 930 | 911 | 911 | 26,000 |
| 1989/08/07 | 916 | 920 | 910 | 920 | 56,000 |
| 1989/08/04 | 920 | 920 | 910 | 915 | 33,000 |
| 1989/08/03 | 910 | 918 | 905 | 918 | 37,000 |
| 1989/08/02 | 902 | 910 | 900 | 910 | 24,000 |
| 1989/08/01 | 910 | 910 | 900 | 900 | 24,000 |
| 1989/07/31 | 910 | 910 | 890 | 905 | 37,000 |
| 1989/07/28 | 900 | 910 | 896 | 900 | 39,000 |
| 1989/07/27 | 895 | 895 | 890 | 895 | 55,000 |
| 1989/07/26 | 900 | 900 | 891 | 895 | 41,000 |
| 1989/07/25 | 920 | 920 | 890 | 900 | 40,000 |
| 1989/07/24 | 928 | 930 | 901 | 920 | 30,000 |
| 1989/07/21 | 940 | 940 | 925 | 930 | 37,000 |
| 1989/07/20 | 917 | 939 | 900 | 930 | 30,000 |
| 1989/07/19 | 931 | 948 | 911 | 911 | 61,000 |
| 1989/07/18 | 916 | 938 | 916 | 934 | 63,000 |
| 1989/07/17 | 930 | 931 | 911 | 911 | 26,000 |
| 1989/07/14 | 934 | 940 | 925 | 926 | 46,000 |
| 1989/07/13 | 940 | 945 | 925 | 935 | 49,000 |
| 1989/07/12 | 946 | 950 | 929 | 950 | 87,000 |
| 1989/07/11 | 960 | 969 | 940 | 940 | 125,000 |
| 1989/07/10 | 918 | 980 | 911 | 980 | 221,000 |
| 1989/07/07 | 891 | 920 | 890 | 908 | 158,000 |
| 1989/07/06 | 880 | 895 | 877 | 880 | 50,000 |
| 1989/07/05 | 880 | 880 | 876 | 877 | 62,000 |
| 1989/07/04 | 879 | 890 | 871 | 876 | 50,000 |
| 1989/07/03 | 890 | 897 | 870 | 880 | 14,000 |
| 1989/06/30 | 890 | 895 | 880 | 880 | 21,000 |
| 1989/06/29 | 890 | 900 | 890 | 900 | 95,000 |
| 1989/06/28 | 865 | 880 | 865 | 880 | 167,000 |
| 1989/06/27 | 878 | 878 | 870 | 876 | 46,000 |
| 1989/06/26 | 880 | 880 | 867 | 879 | 84,000 |
| 1989/06/23 | 900 | 900 | 888 | 900 | 38,000 |
| 1989/06/22 | 925 | 925 | 891 | 901 | 42,000 |
| 1989/06/21 | 925 | 933 | 918 | 925 | 76,000 |
| 1989/06/20 | 900 | 920 | 900 | 918 | 71,000 |
| 1989/06/19 | 880 | 900 | 880 | 895 | 52,000 |
| 1989/06/16 | 895 | 895 | 860 | 870 | 70,000 |
| 1989/06/15 | 876 | 876 | 860 | 874 | 24,000 |
| 1989/06/14 | 871 | 880 | 870 | 877 | 14,000 |
| 1989/06/13 | 900 | 900 | 865 | 865 | 49,000 |
| 1989/06/12 | 880 | 900 | 875 | 900 | 161,000 |
| 1989/06/09 | 820 | 866 | 820 | 865 | 98,000 |
| 1989/06/08 | 780 | 800 | 780 | 800 | 20,000 |
| 1989/06/07 | 780 | 790 | 780 | 790 | 13,000 |
| 1989/06/01 | 780 | 780 | 780 | 780 | 2,000 |
| 1989/05/31 | 780 | 780 | 780 | 780 | 3,000 |
| 1989/05/30 | 779 | 779 | 779 | 779 | 2,000 |
| 1989/05/29 | 779 | 779 | 779 | 779 | 3,000 |
| 1989/05/26 | 782 | 790 | 780 | 789 | 6,000 |
| 1989/05/25 | 780 | 780 | 780 | 780 | 5,000 |
| 1989/05/23 | 755 | 755 | 754 | 754 | 6,000 |
| 1989/05/22 | 756 | 756 | 754 | 754 | 7,000 |
| 1989/05/19 | 750 | 752 | 750 | 752 | 3,000 |
| 1989/05/15 | 780 | 780 | 751 | 760 | 3,000 |
| 1989/05/11 | 797 | 797 | 797 | 797 | 1,000 |
| 1989/05/10 | 798 | 800 | 791 | 800 | 19,000 |
| 1989/05/09 | 795 | 805 | 795 | 800 | 25,000 |
| 1989/05/08 | 775 | 775 | 774 | 775 | 14,000 |
| 1989/05/02 | 745 | 755 | 745 | 755 | 16,000 |
| 1989/05/01 | 750 | 751 | 750 | 750 | 4,000 |
| 1989/04/28 | 750 | 750 | 750 | 750 | 10,000 |
| 1989/04/27 | 750 | 750 | 750 | 750 | 5,000 |
| 1989/04/26 | 750 | 760 | 750 | 750 | 14,000 |
| 1989/04/25 | 735 | 750 | 735 | 750 | 48,000 |
| 1989/04/24 | 735 | 735 | 735 | 735 | 5,000 |
| 1989/04/21 | 735 | 735 | 735 | 735 | 2,000 |
| 1989/04/18 | 720 | 720 | 720 | 720 | 1,000 |
| 1989/04/17 | 740 | 740 | 735 | 735 | 4,000 |
| 1989/04/13 | 739 | 739 | 739 | 739 | 1,000 |
| 1989/04/12 | 740 | 740 | 740 | 740 | 4,000 |
| 1989/04/11 | 740 | 740 | 740 | 740 | 1,000 |
| 1989/04/10 | 740 | 740 | 740 | 740 | 1,000 |
| 1989/04/07 | 735 | 740 | 732 | 740 | 28,000 |
| 1989/04/06 | 735 | 735 | 730 | 735 | 13,000 |
| 1989/04/05 | 710 | 736 | 710 | 735 | 10,000 |
| 1989/04/04 | 711 | 711 | 710 | 710 | 3,000 |
| 1989/04/03 | 690 | 710 | 690 | 710 | 8,000 |
| 1989/03/31 | 700 | 700 | 695 | 695 | 8,000 |
| 1989/03/30 | 681 | 690 | 681 | 690 | 5,000 |
| 1989/03/29 | 678 | 678 | 678 | 678 | 1,000 |
| 1989/03/28 | 690 | 691 | 690 | 691 | 3,000 |
| 1989/03/27 | 682 | 690 | 682 | 690 | 7,000 |
| 1989/03/24 | 681 | 681 | 680 | 681 | 18,000 |
| 1989/03/23 | 681 | 681 | 681 | 681 | 6,000 |
| 1989/03/22 | 681 | 681 | 680 | 681 | 5,000 |
| 1989/03/20 | 675 | 681 | 675 | 681 | 14,000 |
| 1989/03/17 | 671 | 671 | 671 | 671 | 1,000 |
| 1989/03/16 | 682 | 682 | 661 | 661 | 5,000 |
| 1989/03/15 | 681 | 681 | 681 | 681 | 4,000 |
| 1989/03/14 | 690 | 690 | 682 | 682 | 2,000 |
| 1989/03/13 | 690 | 690 | 690 | 690 | 2,000 |
| 1989/03/10 | 690 | 690 | 680 | 680 | 11,000 |
| 1989/03/08 | 690 | 690 | 690 | 690 | 2,000 |
| 1989/03/07 | 690 | 690 | 680 | 680 | 3,000 |
| 1989/03/06 | 690 | 690 | 690 | 690 | 1,000 |
| 1989/03/02 | 670 | 670 | 670 | 670 | 1,000 |
| 1989/03/01 | 690 | 690 | 670 | 670 | 2,000 |
| 1989/02/28 | 660 | 670 | 660 | 670 | 23,000 |
| 1989/02/27 | 670 | 670 | 670 | 670 | 3,000 |
| 1989/02/22 | 690 | 690 | 690 | 690 | 3,000 |
| 1989/02/21 | 695 | 695 | 695 | 695 | 51,000 |
| 1989/02/20 | 683 | 700 | 683 | 700 | 5,000 |
| 1989/02/17 | 683 | 683 | 683 | 683 | 1,000 |
| 1989/02/13 | 680 | 680 | 680 | 680 | 6,000 |
| 1989/02/09 | 720 | 724 | 720 | 724 | 7,000 |
| 1989/02/08 | 716 | 716 | 715 | 716 | 4,000 |
| 1989/02/07 | 734 | 735 | 716 | 716 | 12,000 |
| 1989/02/06 | 721 | 735 | 720 | 735 | 7,000 |
| 1989/02/03 | 715 | 715 | 705 | 715 | 14,000 |
| 1989/02/02 | 695 | 700 | 695 | 700 | 7,000 |
| 1989/01/31 | 725 | 725 | 715 | 715 | 6,000 |
| 1989/01/30 | 740 | 740 | 735 | 735 | 14,000 |
| 1989/01/28 | 739 | 740 | 739 | 740 | 21,000 |
| 1989/01/27 | 727 | 740 | 720 | 738 | 27,000 |
| 1989/01/26 | 728 | 728 | 728 | 728 | 19,000 |
| 1989/01/25 | 668 | 680 | 667 | 680 | 15,000 |
| 1989/01/24 | 656 | 665 | 656 | 665 | 6,000 |
| 1989/01/23 | 655 | 655 | 650 | 655 | 6,000 |
| 1989/01/20 | 660 | 660 | 660 | 660 | 4,000 |
| 1989/01/19 | 651 | 670 | 651 | 665 | 10,000 |
| 1989/01/18 | 650 | 650 | 650 | 650 | 5,000 |
| 1989/01/17 | 630 | 631 | 620 | 631 | 5,000 |
| 1989/01/13 | 620 | 620 | 615 | 620 | 6,000 |
| 1989/01/12 | 617 | 620 | 616 | 620 | 5,000 |
| 1989/01/10 | 615 | 615 | 615 | 615 | 1,000 |
| 1989/01/09 | 615 | 615 | 615 | 615 | 1,000 |
| 1989/01/06 | 610 | 610 | 610 | 610 | 2,000 |