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 |
|---|---|---|---|---|---|
| 1993/12/30 | 715 | 715 | 715 | 715 | 1,000 |
| 1993/12/29 | 715 | 715 | 715 | 715 | 9,000 |
| 1993/12/28 | 720 | 720 | 715 | 715 | 9,000 |
| 1993/12/27 | 720 | 720 | 720 | 720 | 6,000 |
| 1993/12/24 | 735 | 735 | 730 | 730 | 12,000 |
| 1993/12/22 | 730 | 740 | 730 | 740 | 13,000 |
| 1993/12/21 | 725 | 731 | 725 | 731 | 38,000 |
| 1993/12/20 | 730 | 730 | 725 | 725 | 14,000 |
| 1993/12/17 | 734 | 735 | 725 | 725 | 13,000 |
| 1993/12/16 | 725 | 740 | 715 | 735 | 38,000 |
| 1993/12/15 | 720 | 721 | 715 | 715 | 5,000 |
| 1993/12/14 | 736 | 742 | 717 | 717 | 16,000 |
| 1993/12/13 | 735 | 735 | 716 | 726 | 12,000 |
| 1993/12/10 | 730 | 730 | 700 | 725 | 41,000 |
| 1993/12/09 | 735 | 736 | 720 | 720 | 45,000 |
| 1993/12/07 | 778 | 778 | 775 | 775 | 3,000 |
| 1993/12/06 | 799 | 799 | 780 | 789 | 6,000 |
| 1993/12/03 | 810 | 810 | 799 | 799 | 31,000 |
| 1993/12/02 | 800 | 811 | 800 | 800 | 20,000 |
| 1993/12/01 | 800 | 800 | 800 | 800 | 8,000 |
| 1993/11/30 | 800 | 800 | 799 | 799 | 6,000 |
| 1993/11/26 | 860 | 860 | 860 | 860 | 4,000 |
| 1993/11/24 | 866 | 866 | 841 | 850 | 36,000 |
| 1993/11/19 | 886 | 886 | 886 | 886 | 2,000 |
| 1993/11/17 | 905 | 905 | 886 | 886 | 23,000 |
| 1993/11/16 | 896 | 896 | 891 | 896 | 3,000 |
| 1993/11/15 | 881 | 896 | 881 | 896 | 3,000 |
| 1993/11/12 | 870 | 870 | 861 | 861 | 2,000 |
| 1993/11/11 | 870 | 890 | 870 | 890 | 13,000 |
| 1993/11/10 | 900 | 901 | 900 | 901 | 14,000 |
| 1993/11/09 | 902 | 902 | 900 | 900 | 2,000 |
| 1993/11/05 | 965 | 965 | 960 | 960 | 11,000 |
| 1993/11/04 | 990 | 990 | 980 | 980 | 8,000 |
| 1993/11/02 | 990 | 990 | 985 | 990 | 21,000 |
| 1993/11/01 | 980 | 990 | 980 | 990 | 9,000 |
| 1993/10/29 | 991 | 991 | 990 | 990 | 12,000 |
| 1993/10/28 | 991 | 1,000 | 991 | 991 | 12,000 |
| 1993/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1993/10/26 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 |
| 1993/10/25 | 1,020 | 1,030 | 1,010 | 1,030 | 48,000 |
| 1993/10/22 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1993/10/21 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1993/10/20 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 |
| 1993/10/19 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 |
| 1993/10/18 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1993/10/15 | 1,130 | 1,140 | 1,120 | 1,140 | 46,000 |
| 1993/10/14 | 1,090 | 1,130 | 1,090 | 1,130 | 84,000 |
| 1993/10/13 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 |
| 1993/10/12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1993/10/08 | 1,070 | 1,070 | 1,060 | 1,060 | 24,000 |
| 1993/10/07 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1993/10/06 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 1993/10/05 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 |
| 1993/10/04 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1993/10/01 | 1,060 | 1,070 | 1,030 | 1,030 | 34,000 |
| 1993/09/30 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1993/09/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/09/28 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 |
| 1993/09/27 | 1,080 | 1,080 | 1,060 | 1,060 | 17,000 |
| 1993/09/24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1993/09/22 | 1,070 | 1,090 | 1,070 | 1,080 | 16,000 |
| 1993/09/21 | 1,090 | 1,090 | 1,090 | 1,090 | 25,000 |
| 1993/09/20 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1993/09/17 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 |
| 1993/09/16 | 1,070 | 1,080 | 1,050 | 1,070 | 96,000 |
| 1993/09/14 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 |
| 1993/09/13 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1993/09/10 | 1,090 | 1,090 | 1,080 | 1,080 | 23,000 |
| 1993/09/09 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1993/09/08 | 1,090 | 1,110 | 1,090 | 1,110 | 13,000 |
| 1993/09/07 | 1,090 | 1,100 | 1,080 | 1,100 | 40,000 |
| 1993/09/06 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1993/09/03 | 1,060 | 1,080 | 1,050 | 1,080 | 32,000 |
| 1993/09/02 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1993/08/31 | 1,060 | 1,090 | 1,060 | 1,070 | 11,000 |
| 1993/08/30 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1993/08/27 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1993/08/26 | 1,050 | 1,050 | 1,040 | 1,050 | 15,000 |
| 1993/08/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/08/24 | 1,040 | 1,050 | 1,030 | 1,050 | 21,000 |
| 1993/08/20 | 1,040 | 1,050 | 1,040 | 1,050 | 17,000 |
| 1993/08/19 | 1,030 | 1,040 | 1,030 | 1,040 | 20,000 |
| 1993/08/18 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1993/08/17 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1993/08/16 | 1,050 | 1,050 | 1,040 | 1,050 | 16,000 |
| 1993/08/13 | 1,060 | 1,070 | 1,050 | 1,050 | 18,000 |
| 1993/08/12 | 1,020 | 1,050 | 1,020 | 1,030 | 34,000 |
| 1993/08/11 | 1,020 | 1,040 | 1,020 | 1,030 | 28,000 |
| 1993/08/10 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1993/08/09 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1993/08/06 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 |
| 1993/08/05 | 1,040 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1993/08/04 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
| 1993/08/02 | 1,100 | 1,100 | 1,040 | 1,040 | 3,000 |
| 1993/07/30 | 1,090 | 1,120 | 1,080 | 1,080 | 14,000 |
| 1993/07/29 | 1,040 | 1,080 | 1,040 | 1,080 | 5,000 |
| 1993/07/28 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1993/07/27 | 1,030 | 1,070 | 1,030 | 1,070 | 32,000 |
| 1993/07/26 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1993/07/23 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1993/07/22 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1993/07/21 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1993/07/20 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1993/07/16 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1993/07/15 | 1,040 | 1,050 | 1,040 | 1,040 | 11,000 |
| 1993/07/07 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1993/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1993/07/05 | 1,020 | 1,040 | 1,000 | 1,000 | 26,000 |
| 1993/07/02 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1993/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1993/06/30 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1993/06/29 | 1,120 | 1,120 | 1,090 | 1,090 | 9,000 |
| 1993/06/25 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1993/06/24 | 1,010 | 1,080 | 1,010 | 1,080 | 6,000 |
| 1993/06/23 | 1,000 | 1,010 | 1,000 | 1,010 | 23,000 |
| 1993/06/22 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1993/06/21 | 1,060 | 1,060 | 1,000 | 1,000 | 12,000 |
| 1993/06/18 | 1,070 | 1,080 | 1,060 | 1,060 | 7,000 |
| 1993/06/17 | 1,080 | 1,080 | 1,060 | 1,070 | 6,000 |
| 1993/06/16 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1993/06/15 | 1,160 | 1,160 | 1,100 | 1,100 | 23,000 |
| 1993/06/11 | 1,160 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1993/06/10 | 1,180 | 1,180 | 1,160 | 1,160 | 17,000 |
| 1993/06/08 | 1,190 | 1,190 | 1,180 | 1,180 | 19,000 |
| 1993/06/07 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1993/06/04 | 1,190 | 1,190 | 1,180 | 1,180 | 22,000 |
| 1993/06/03 | 1,200 | 1,200 | 1,170 | 1,170 | 24,000 |
| 1993/06/02 | 1,200 | 1,200 | 1,180 | 1,200 | 18,000 |
| 1993/06/01 | 1,210 | 1,220 | 1,200 | 1,200 | 15,000 |
| 1993/05/31 | 1,210 | 1,220 | 1,200 | 1,220 | 16,000 |
| 1993/05/28 | 1,200 | 1,210 | 1,190 | 1,200 | 35,000 |
| 1993/05/27 | 1,200 | 1,220 | 1,190 | 1,190 | 53,000 |
| 1993/05/26 | 1,200 | 1,210 | 1,190 | 1,200 | 47,000 |
| 1993/05/25 | 1,190 | 1,210 | 1,190 | 1,200 | 67,000 |
| 1993/05/24 | 1,190 | 1,200 | 1,180 | 1,180 | 43,000 |
| 1993/05/21 | 1,180 | 1,180 | 1,170 | 1,180 | 12,000 |
| 1993/05/20 | 1,180 | 1,200 | 1,170 | 1,180 | 20,000 |
| 1993/05/19 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 |
| 1993/05/18 | 1,170 | 1,180 | 1,130 | 1,160 | 43,000 |
| 1993/05/17 | 1,170 | 1,190 | 1,170 | 1,180 | 52,000 |
| 1993/05/14 | 1,210 | 1,220 | 1,200 | 1,210 | 42,000 |
| 1993/05/13 | 1,220 | 1,230 | 1,200 | 1,200 | 85,000 |
| 1993/05/12 | 1,250 | 1,250 | 1,220 | 1,220 | 152,000 |
| 1993/05/11 | 1,230 | 1,250 | 1,220 | 1,240 | 325,000 |
| 1993/05/10 | 1,190 | 1,220 | 1,190 | 1,220 | 159,000 |
| 1993/05/07 | 1,190 | 1,200 | 1,180 | 1,190 | 36,000 |
| 1993/05/06 | 1,200 | 1,200 | 1,180 | 1,180 | 63,000 |
| 1993/04/30 | 1,150 | 1,160 | 1,140 | 1,160 | 52,000 |
| 1993/04/28 | 1,140 | 1,150 | 1,110 | 1,110 | 48,000 |
| 1993/04/27 | 1,080 | 1,110 | 1,080 | 1,100 | 12,000 |
| 1993/04/26 | 1,100 | 1,100 | 1,060 | 1,080 | 48,000 |
| 1993/04/23 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 1993/04/22 | 1,080 | 1,120 | 1,080 | 1,100 | 24,000 |
| 1993/04/21 | 1,130 | 1,130 | 1,080 | 1,100 | 17,000 |
| 1993/04/20 | 1,130 | 1,140 | 1,130 | 1,130 | 19,000 |
| 1993/04/19 | 1,140 | 1,150 | 1,130 | 1,150 | 27,000 |
| 1993/04/16 | 1,160 | 1,170 | 1,150 | 1,150 | 23,000 |
| 1993/04/15 | 1,150 | 1,160 | 1,130 | 1,140 | 103,000 |
| 1993/04/14 | 1,190 | 1,190 | 1,120 | 1,130 | 84,000 |
| 1993/04/13 | 1,180 | 1,230 | 1,170 | 1,220 | 90,000 |
| 1993/04/12 | 1,150 | 1,180 | 1,150 | 1,170 | 164,000 |
| 1993/04/09 | 1,140 | 1,140 | 1,120 | 1,140 | 61,000 |
| 1993/04/08 | 1,110 | 1,150 | 1,100 | 1,140 | 65,000 |
| 1993/04/07 | 1,060 | 1,070 | 1,040 | 1,070 | 16,000 |
| 1993/04/06 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 |
| 1993/04/05 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 |
| 1993/04/02 | 1,100 | 1,100 | 1,070 | 1,070 | 15,000 |
| 1993/04/01 | 1,080 | 1,100 | 1,060 | 1,090 | 50,000 |
| 1993/03/31 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 |
| 1993/03/30 | 1,140 | 1,150 | 1,090 | 1,100 | 30,000 |
| 1993/03/29 | 1,110 | 1,160 | 1,080 | 1,160 | 156,000 |
| 1993/03/26 | 1,070 | 1,100 | 1,050 | 1,100 | 73,000 |
| 1993/03/25 | 1,040 | 1,070 | 1,040 | 1,070 | 66,000 |
| 1993/03/24 | 1,030 | 1,050 | 1,030 | 1,050 | 74,000 |
| 1993/03/23 | 1,060 | 1,070 | 1,030 | 1,050 | 53,000 |
| 1993/03/22 | 1,060 | 1,080 | 1,040 | 1,070 | 82,000 |
| 1993/03/19 | 1,020 | 1,040 | 1,010 | 1,040 | 81,000 |
| 1993/03/18 | 950 | 1,020 | 950 | 1,010 | 97,000 |
| 1993/03/17 | 870 | 930 | 870 | 930 | 124,000 |
| 1993/03/16 | 880 | 880 | 875 | 875 | 18,000 |
| 1993/03/15 | 874 | 874 | 874 | 874 | 3,000 |
| 1993/03/12 | 860 | 878 | 860 | 878 | 17,000 |
| 1993/03/11 | 840 | 870 | 840 | 870 | 23,000 |
| 1993/03/10 | 859 | 859 | 859 | 859 | 6,000 |
| 1993/03/09 | 869 | 869 | 840 | 850 | 31,000 |
| 1993/03/08 | 850 | 859 | 845 | 859 | 54,000 |
| 1993/03/05 | 816 | 860 | 816 | 850 | 50,000 |
| 1993/03/04 | 815 | 816 | 815 | 816 | 3,000 |
| 1993/03/03 | 845 | 845 | 828 | 828 | 6,000 |
| 1993/03/02 | 820 | 849 | 820 | 849 | 32,000 |
| 1993/03/01 | 819 | 833 | 817 | 833 | 14,000 |
| 1993/02/26 | 818 | 820 | 818 | 820 | 3,000 |
| 1993/02/25 | 810 | 818 | 810 | 818 | 15,000 |
| 1993/02/24 | 790 | 809 | 790 | 809 | 7,000 |
| 1993/02/23 | 795 | 800 | 794 | 800 | 12,000 |
| 1993/02/22 | 795 | 800 | 795 | 800 | 2,000 |
| 1993/02/19 | 818 | 818 | 800 | 800 | 3,000 |
| 1993/02/18 | 795 | 815 | 795 | 815 | 22,000 |
| 1993/02/17 | 795 | 795 | 795 | 795 | 4,000 |
| 1993/02/16 | 807 | 807 | 801 | 801 | 6,000 |
| 1993/02/12 | 815 | 815 | 815 | 815 | 1,000 |
| 1993/02/10 | 820 | 824 | 810 | 824 | 10,000 |
| 1993/02/09 | 808 | 820 | 808 | 820 | 17,000 |
| 1993/02/08 | 801 | 810 | 800 | 800 | 29,000 |
| 1993/02/04 | 825 | 825 | 815 | 815 | 5,000 |
| 1993/02/03 | 830 | 833 | 825 | 825 | 28,000 |
| 1993/02/02 | 810 | 824 | 810 | 824 | 13,000 |
| 1993/02/01 | 795 | 810 | 790 | 805 | 14,000 |
| 1993/01/29 | 777 | 797 | 777 | 794 | 13,000 |
| 1993/01/28 | 757 | 757 | 756 | 756 | 4,000 |
| 1993/01/25 | 751 | 751 | 750 | 750 | 6,000 |
| 1993/01/22 | 741 | 743 | 740 | 741 | 4,000 |
| 1993/01/21 | 740 | 740 | 740 | 740 | 11,000 |
| 1993/01/20 | 741 | 742 | 730 | 740 | 53,000 |
| 1993/01/19 | 739 | 750 | 739 | 740 | 41,000 |
| 1993/01/18 | 750 | 750 | 740 | 750 | 14,000 |
| 1993/01/14 | 750 | 755 | 740 | 750 | 43,000 |
| 1993/01/13 | 760 | 760 | 750 | 760 | 40,000 |
| 1993/01/12 | 781 | 781 | 760 | 760 | 18,000 |
| 1993/01/11 | 785 | 785 | 785 | 785 | 8,000 |
| 1993/01/08 | 810 | 810 | 785 | 785 | 4,000 |
| 1993/01/07 | 820 | 820 | 820 | 820 | 2,000 |
| 1993/01/04 | 850 | 850 | 850 | 850 | 3,000 |