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 |
|---|---|---|---|---|---|
| 1992/12/29 | 865 | 865 | 860 | 860 | 11,000 |
| 1992/12/28 | 860 | 860 | 860 | 860 | 2,000 |
| 1992/12/25 | 880 | 880 | 880 | 880 | 1,000 |
| 1992/12/22 | 880 | 880 | 880 | 880 | 3,000 |
| 1992/12/21 | 890 | 891 | 880 | 880 | 15,000 |
| 1992/12/18 | 856 | 888 | 856 | 880 | 11,000 |
| 1992/12/17 | 870 | 870 | 860 | 865 | 8,000 |
| 1992/12/16 | 890 | 890 | 880 | 880 | 12,000 |
| 1992/12/15 | 875 | 890 | 875 | 890 | 26,000 |
| 1992/12/14 | 880 | 880 | 870 | 875 | 22,000 |
| 1992/12/11 | 850 | 875 | 850 | 870 | 52,000 |
| 1992/12/10 | 812 | 840 | 812 | 840 | 5,000 |
| 1992/12/09 | 810 | 810 | 810 | 810 | 1,000 |
| 1992/12/08 | 820 | 820 | 820 | 820 | 1,000 |
| 1992/12/07 | 821 | 821 | 820 | 820 | 6,000 |
| 1992/12/04 | 821 | 821 | 820 | 820 | 5,000 |
| 1992/12/03 | 821 | 821 | 820 | 820 | 2,000 |
| 1992/12/02 | 820 | 830 | 820 | 820 | 6,000 |
| 1992/11/27 | 799 | 800 | 799 | 800 | 4,000 |
| 1992/11/26 | 800 | 800 | 790 | 800 | 5,000 |
| 1992/11/25 | 810 | 810 | 798 | 798 | 10,000 |
| 1992/11/24 | 800 | 800 | 800 | 800 | 2,000 |
| 1992/11/20 | 797 | 797 | 797 | 797 | 2,000 |
| 1992/11/19 | 780 | 790 | 780 | 790 | 4,000 |
| 1992/11/18 | 779 | 780 | 768 | 780 | 5,000 |
| 1992/11/17 | 780 | 780 | 780 | 780 | 5,000 |
| 1992/11/13 | 820 | 820 | 820 | 820 | 2,000 |
| 1992/11/12 | 820 | 820 | 820 | 820 | 2,000 |
| 1992/11/11 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/11/09 | 860 | 860 | 860 | 860 | 1,000 |
| 1992/11/06 | 861 | 861 | 861 | 861 | 1,000 |
| 1992/10/28 | 880 | 880 | 880 | 880 | 4,000 |
| 1992/10/27 | 898 | 898 | 898 | 898 | 1,000 |
| 1992/10/26 | 899 | 899 | 899 | 899 | 3,000 |
| 1992/10/22 | 899 | 899 | 899 | 899 | 2,000 |
| 1992/10/20 | 899 | 899 | 899 | 899 | 1,000 |
| 1992/10/19 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/10/16 | 901 | 905 | 901 | 905 | 7,000 |
| 1992/10/15 | 901 | 906 | 900 | 901 | 5,000 |
| 1992/10/14 | 890 | 900 | 890 | 900 | 7,000 |
| 1992/10/13 | 861 | 870 | 861 | 870 | 3,000 |
| 1992/10/12 | 860 | 860 | 860 | 860 | 1,000 |
| 1992/10/09 | 870 | 870 | 870 | 870 | 1,000 |
| 1992/10/08 | 860 | 860 | 860 | 860 | 4,000 |
| 1992/10/07 | 869 | 870 | 869 | 870 | 3,000 |
| 1992/10/06 | 870 | 870 | 870 | 870 | 4,000 |
| 1992/10/02 | 870 | 890 | 870 | 890 | 3,000 |
| 1992/10/01 | 900 | 900 | 890 | 890 | 2,000 |
| 1992/09/30 | 880 | 900 | 880 | 900 | 17,000 |
| 1992/09/29 | 910 | 910 | 900 | 900 | 5,000 |
| 1992/09/28 | 896 | 915 | 896 | 915 | 6,000 |
| 1992/09/25 | 905 | 905 | 890 | 890 | 4,000 |
| 1992/09/24 | 909 | 915 | 909 | 909 | 12,000 |
| 1992/09/22 | 900 | 900 | 900 | 900 | 12,000 |
| 1992/09/21 | 893 | 900 | 892 | 900 | 8,000 |
| 1992/09/17 | 900 | 900 | 890 | 892 | 10,000 |
| 1992/09/16 | 910 | 910 | 901 | 901 | 17,000 |
| 1992/09/14 | 870 | 870 | 870 | 870 | 1,000 |
| 1992/09/11 | 885 | 885 | 870 | 870 | 8,000 |
| 1992/09/10 | 890 | 900 | 890 | 900 | 6,000 |
| 1992/09/08 | 910 | 920 | 910 | 920 | 3,000 |
| 1992/09/07 | 906 | 910 | 906 | 910 | 7,000 |
| 1992/09/04 | 880 | 906 | 880 | 905 | 12,000 |
| 1992/09/02 | 920 | 920 | 900 | 900 | 6,000 |
| 1992/09/01 | 911 | 928 | 906 | 920 | 35,000 |
| 1992/08/28 | 821 | 831 | 821 | 831 | 9,000 |
| 1992/08/27 | 797 | 829 | 797 | 825 | 34,000 |
| 1992/08/26 | 780 | 799 | 780 | 799 | 24,000 |
| 1992/08/20 | 659 | 660 | 659 | 660 | 15,000 |
| 1992/08/19 | 660 | 670 | 660 | 660 | 3,000 |
| 1992/08/18 | 665 | 670 | 660 | 660 | 21,000 |
| 1992/08/17 | 661 | 671 | 660 | 665 | 63,000 |
| 1992/08/14 | 680 | 680 | 660 | 660 | 16,000 |
| 1992/08/10 | 780 | 780 | 780 | 780 | 1,000 |
| 1992/08/05 | 801 | 820 | 801 | 820 | 13,000 |
| 1992/07/31 | 839 | 850 | 839 | 850 | 8,000 |
| 1992/07/30 | 859 | 859 | 849 | 849 | 14,000 |
| 1992/07/27 | 903 | 903 | 900 | 900 | 2,000 |
| 1992/07/24 | 908 | 908 | 903 | 903 | 3,000 |
| 1992/07/23 | 908 | 908 | 908 | 908 | 5,000 |
| 1992/07/22 | 929 | 929 | 929 | 929 | 1,000 |
| 1992/07/20 | 940 | 940 | 940 | 940 | 1,000 |
| 1992/07/16 | 960 | 960 | 960 | 960 | 3,000 |
| 1992/07/14 | 950 | 950 | 940 | 940 | 11,000 |
| 1992/07/09 | 951 | 951 | 950 | 951 | 3,000 |
| 1992/07/08 | 970 | 980 | 970 | 980 | 3,000 |
| 1992/07/07 | 952 | 952 | 952 | 952 | 1,000 |
| 1992/07/06 | 970 | 970 | 951 | 951 | 5,000 |
| 1992/07/03 | 950 | 970 | 950 | 970 | 5,000 |
| 1992/06/30 | 970 | 970 | 951 | 951 | 6,000 |
| 1992/06/29 | 990 | 990 | 970 | 970 | 7,000 |
| 1992/06/26 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/06/25 | 970 | 970 | 970 | 970 | 8,000 |
| 1992/06/24 | 989 | 989 | 989 | 989 | 2,000 |
| 1992/06/23 | 989 | 989 | 970 | 970 | 4,000 |
| 1992/06/22 | 1,000 | 1,000 | 991 | 991 | 5,000 |
| 1992/06/19 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 |
| 1992/06/18 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 1992/06/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1992/06/16 | 1,070 | 1,070 | 1,040 | 1,050 | 6,000 |
| 1992/06/15 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
| 1992/06/12 | 1,060 | 1,130 | 1,060 | 1,130 | 26,000 |
| 1992/06/11 | 1,040 | 1,090 | 1,040 | 1,090 | 9,000 |
| 1992/06/10 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1992/06/09 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 |
| 1992/06/05 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 1992/06/04 | 1,120 | 1,130 | 1,080 | 1,080 | 18,000 |
| 1992/06/03 | 1,090 | 1,130 | 1,090 | 1,130 | 15,000 |
| 1992/06/02 | 1,050 | 1,090 | 1,050 | 1,080 | 5,000 |
| 1992/05/29 | 1,070 | 1,070 | 1,010 | 1,010 | 12,000 |
| 1992/05/27 | 1,070 | 1,090 | 1,030 | 1,090 | 7,000 |
| 1992/05/26 | 1,080 | 1,100 | 1,070 | 1,070 | 9,000 |
| 1992/05/25 | 1,100 | 1,100 | 1,080 | 1,100 | 8,000 |
| 1992/05/22 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1992/05/21 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1992/05/20 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1992/05/19 | 1,080 | 1,080 | 1,070 | 1,080 | 8,000 |
| 1992/05/18 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1992/05/15 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1992/05/14 | 1,090 | 1,100 | 1,070 | 1,070 | 18,000 |
| 1992/05/13 | 1,080 | 1,090 | 1,070 | 1,090 | 27,000 |
| 1992/05/07 | 911 | 911 | 900 | 911 | 9,000 |
| 1992/05/06 | 930 | 930 | 920 | 920 | 2,000 |
| 1992/05/01 | 940 | 940 | 940 | 940 | 1,000 |
| 1992/04/30 | 941 | 941 | 940 | 940 | 5,000 |
| 1992/04/28 | 941 | 941 | 941 | 941 | 2,000 |
| 1992/04/24 | 951 | 951 | 950 | 950 | 2,000 |
| 1992/04/23 | 951 | 951 | 951 | 951 | 1,000 |
| 1992/04/22 | 950 | 951 | 950 | 951 | 7,000 |
| 1992/04/21 | 950 | 950 | 950 | 950 | 2,000 |
| 1992/04/20 | 951 | 951 | 950 | 950 | 15,000 |
| 1992/04/17 | 930 | 950 | 930 | 950 | 13,000 |
| 1992/04/16 | 930 | 930 | 920 | 930 | 17,000 |
| 1992/04/15 | 900 | 910 | 900 | 910 | 7,000 |
| 1992/04/14 | 900 | 900 | 900 | 900 | 5,000 |
| 1992/04/13 | 921 | 921 | 921 | 921 | 3,000 |
| 1992/04/10 | 860 | 901 | 860 | 900 | 20,000 |
| 1992/04/08 | 889 | 889 | 885 | 885 | 3,000 |
| 1992/04/07 | 920 | 920 | 900 | 900 | 9,000 |
| 1992/04/06 | 924 | 924 | 924 | 924 | 3,000 |
| 1992/04/02 | 980 | 980 | 980 | 980 | 3,000 |
| 1992/04/01 | 980 | 982 | 980 | 982 | 6,000 |
| 1992/03/31 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 |
| 1992/03/30 | 1,040 | 1,040 | 1,020 | 1,030 | 12,000 |
| 1992/03/27 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1992/03/26 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 1992/03/25 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 |
| 1992/03/19 | 1,050 | 1,050 | 1,040 | 1,050 | 25,000 |
| 1992/03/18 | 1,100 | 1,100 | 1,030 | 1,030 | 19,000 |
| 1992/03/17 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1992/03/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/03/12 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1992/03/11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/03/06 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1992/03/05 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1992/03/04 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 |
| 1992/03/03 | 1,330 | 1,330 | 1,310 | 1,310 | 4,000 |
| 1992/03/02 | 1,330 | 1,330 | 1,310 | 1,330 | 5,000 |
| 1992/02/28 | 1,350 | 1,350 | 1,310 | 1,350 | 19,000 |
| 1992/02/27 | 1,310 | 1,310 | 1,300 | 1,300 | 333,000 |
| 1992/02/26 | 1,340 | 1,340 | 1,310 | 1,310 | 357,000 |
| 1992/02/25 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 |
| 1992/02/21 | 1,310 | 1,350 | 1,310 | 1,330 | 26,000 |
| 1992/02/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/02/19 | 1,300 | 1,340 | 1,300 | 1,340 | 12,000 |
| 1992/02/18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/02/14 | 1,350 | 1,350 | 1,310 | 1,310 | 10,000 |
| 1992/02/13 | 1,360 | 1,380 | 1,350 | 1,370 | 28,000 |
| 1992/02/12 | 1,410 | 1,410 | 1,380 | 1,380 | 20,000 |
| 1992/02/10 | 1,420 | 1,420 | 1,410 | 1,420 | 34,000 |
| 1992/02/07 | 1,440 | 1,480 | 1,430 | 1,430 | 83,000 |
| 1992/02/06 | 1,340 | 1,420 | 1,340 | 1,400 | 254,000 |
| 1992/02/05 | 1,340 | 1,340 | 1,310 | 1,340 | 208,000 |
| 1992/02/04 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 |
| 1992/02/03 | 1,320 | 1,340 | 1,320 | 1,330 | 11,000 |
| 1992/01/31 | 1,250 | 1,320 | 1,250 | 1,300 | 9,000 |
| 1992/01/30 | 1,230 | 1,230 | 1,220 | 1,230 | 14,000 |
| 1992/01/29 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 1992/01/24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1992/01/22 | 1,190 | 1,210 | 1,190 | 1,210 | 9,000 |
| 1992/01/17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1992/01/14 | 1,210 | 1,250 | 1,210 | 1,250 | 12,000 |
| 1992/01/13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1992/01/10 | 1,280 | 1,280 | 1,250 | 1,250 | 23,000 |
| 1992/01/09 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 |
| 1992/01/08 | 1,390 | 1,390 | 1,350 | 1,350 | 8,000 |
| 1992/01/07 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 |
| 1992/01/06 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |