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 |
|---|---|---|---|---|---|
| 1994/12/30 | 970 | 985 | 970 | 985 | 19,000 |
| 1994/12/29 | 970 | 970 | 970 | 970 | 11,000 |
| 1994/12/28 | 970 | 970 | 970 | 970 | 7,000 |
| 1994/12/27 | 970 | 970 | 970 | 970 | 8,000 |
| 1994/12/22 | 970 | 970 | 970 | 970 | 4,000 |
| 1994/12/21 | 960 | 960 | 960 | 960 | 3,000 |
| 1994/12/20 | 960 | 960 | 960 | 960 | 4,000 |
| 1994/12/16 | 975 | 975 | 960 | 960 | 10,000 |
| 1994/12/15 | 986 | 986 | 985 | 985 | 7,000 |
| 1994/12/14 | 990 | 990 | 990 | 990 | 7,000 |
| 1994/12/13 | 1,000 | 1,020 | 990 | 991 | 54,000 |
| 1994/12/09 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1994/12/08 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1994/12/07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/12/06 | 1,040 | 1,040 | 1,010 | 1,030 | 74,000 |
| 1994/12/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/12/02 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1994/12/01 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1994/11/30 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1994/11/29 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1994/11/28 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1994/11/25 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1994/11/22 | 1,080 | 1,130 | 1,070 | 1,120 | 34,000 |
| 1994/11/18 | 1,260 | 1,260 | 1,240 | 1,240 | 6,000 |
| 1994/11/16 | 1,250 | 1,260 | 1,250 | 1,260 | 65,000 |
| 1994/11/15 | 1,210 | 1,260 | 1,210 | 1,260 | 53,000 |
| 1994/11/14 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1994/11/11 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 |
| 1994/11/10 | 1,220 | 1,240 | 1,210 | 1,220 | 37,000 |
| 1994/11/08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1994/11/07 | 1,240 | 1,240 | 1,210 | 1,210 | 13,000 |
| 1994/11/04 | 1,220 | 1,230 | 1,220 | 1,230 | 9,000 |
| 1994/11/02 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 |
| 1994/11/01 | 1,220 | 1,230 | 1,210 | 1,210 | 40,000 |
| 1994/10/31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/10/28 | 1,220 | 1,220 | 1,220 | 1,220 | 14,000 |
| 1994/10/27 | 1,220 | 1,220 | 1,210 | 1,220 | 34,000 |
| 1994/10/26 | 1,220 | 1,230 | 1,220 | 1,220 | 30,000 |
| 1994/10/25 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 |
| 1994/10/24 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 |
| 1994/10/19 | 1,260 | 1,260 | 1,240 | 1,250 | 4,000 |
| 1994/10/18 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 |
| 1994/10/17 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 |
| 1994/10/14 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1994/10/13 | 1,290 | 1,310 | 1,290 | 1,310 | 23,000 |
| 1994/10/12 | 1,200 | 1,270 | 1,200 | 1,270 | 23,000 |
| 1994/10/11 | 1,240 | 1,240 | 1,210 | 1,230 | 12,000 |
| 1994/10/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1994/10/06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/10/05 | 1,180 | 1,210 | 1,180 | 1,210 | 18,000 |
| 1994/10/04 | 1,130 | 1,160 | 1,120 | 1,160 | 7,000 |
| 1994/09/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/09/29 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 1994/09/28 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 |
| 1994/09/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1994/09/26 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1994/09/22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1994/09/21 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1994/09/20 | 1,200 | 1,220 | 1,200 | 1,200 | 5,000 |
| 1994/09/19 | 1,220 | 1,220 | 1,170 | 1,200 | 10,000 |
| 1994/09/16 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 |
| 1994/09/14 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1994/09/13 | 1,230 | 1,240 | 1,230 | 1,230 | 33,000 |
| 1994/09/12 | 1,260 | 1,260 | 1,240 | 1,250 | 49,000 |
| 1994/09/09 | 1,270 | 1,280 | 1,270 | 1,270 | 41,000 |
| 1994/09/08 | 1,250 | 1,280 | 1,250 | 1,280 | 10,000 |
| 1994/09/07 | 1,280 | 1,280 | 1,230 | 1,250 | 130,000 |
| 1994/09/06 | 1,280 | 1,290 | 1,280 | 1,280 | 26,000 |
| 1994/09/05 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 |
| 1994/09/02 | 1,310 | 1,320 | 1,300 | 1,300 | 61,000 |
| 1994/09/01 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 |
| 1994/08/31 | 1,290 | 1,300 | 1,280 | 1,290 | 55,000 |
| 1994/08/30 | 1,300 | 1,300 | 1,290 | 1,290 | 35,000 |
| 1994/08/29 | 1,290 | 1,300 | 1,290 | 1,300 | 34,000 |
| 1994/08/26 | 1,300 | 1,310 | 1,290 | 1,290 | 107,000 |
| 1994/08/25 | 1,280 | 1,290 | 1,280 | 1,290 | 27,000 |
| 1994/08/24 | 1,300 | 1,300 | 1,280 | 1,280 | 19,000 |
| 1994/08/23 | 1,300 | 1,300 | 1,290 | 1,300 | 32,000 |
| 1994/08/19 | 1,270 | 1,320 | 1,270 | 1,320 | 237,000 |
| 1994/08/18 | 1,310 | 1,310 | 1,290 | 1,300 | 8,000 |
| 1994/08/17 | 1,320 | 1,320 | 1,300 | 1,300 | 75,000 |
| 1994/08/16 | 1,280 | 1,350 | 1,280 | 1,300 | 350,000 |
| 1994/08/15 | 1,280 | 1,290 | 1,280 | 1,290 | 83,000 |
| 1994/08/12 | 1,240 | 1,290 | 1,240 | 1,280 | 227,000 |
| 1994/08/11 | 1,240 | 1,270 | 1,240 | 1,260 | 152,000 |
| 1994/08/10 | 1,230 | 1,230 | 1,220 | 1,220 | 18,000 |
| 1994/08/09 | 1,230 | 1,240 | 1,220 | 1,220 | 49,000 |
| 1994/08/08 | 1,240 | 1,240 | 1,230 | 1,230 | 63,000 |
| 1994/08/05 | 1,240 | 1,250 | 1,240 | 1,240 | 46,000 |
| 1994/08/04 | 1,240 | 1,240 | 1,230 | 1,230 | 16,000 |
| 1994/08/03 | 1,230 | 1,250 | 1,230 | 1,240 | 18,000 |
| 1994/08/02 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 |
| 1994/08/01 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1994/07/29 | 1,220 | 1,230 | 1,220 | 1,230 | 78,000 |
| 1994/07/28 | 1,210 | 1,220 | 1,200 | 1,210 | 21,000 |
| 1994/07/27 | 1,200 | 1,240 | 1,200 | 1,230 | 65,000 |
| 1994/07/26 | 1,210 | 1,240 | 1,210 | 1,240 | 20,000 |
| 1994/07/25 | 1,240 | 1,240 | 1,230 | 1,240 | 44,000 |
| 1994/07/22 | 1,260 | 1,270 | 1,260 | 1,260 | 65,000 |
| 1994/07/21 | 1,290 | 1,290 | 1,270 | 1,280 | 138,000 |
| 1994/07/20 | 1,260 | 1,310 | 1,260 | 1,290 | 433,000 |
| 1994/07/19 | 1,240 | 1,310 | 1,230 | 1,270 | 332,000 |
| 1994/07/18 | 1,240 | 1,260 | 1,230 | 1,260 | 200,000 |
| 1994/07/15 | 1,230 | 1,240 | 1,210 | 1,240 | 176,000 |
| 1994/07/14 | 1,200 | 1,240 | 1,200 | 1,230 | 157,000 |
| 1994/07/13 | 1,160 | 1,190 | 1,160 | 1,190 | 200,000 |
| 1994/07/12 | 1,140 | 1,150 | 1,120 | 1,150 | 18,000 |
| 1994/07/11 | 1,140 | 1,150 | 1,140 | 1,140 | 19,000 |
| 1994/07/08 | 1,130 | 1,160 | 1,130 | 1,150 | 49,000 |
| 1994/07/07 | 1,110 | 1,140 | 1,110 | 1,140 | 24,000 |
| 1994/07/06 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 1994/07/05 | 1,090 | 1,100 | 1,080 | 1,100 | 19,000 |
| 1994/07/04 | 1,090 | 1,090 | 1,080 | 1,080 | 18,000 |
| 1994/07/01 | 1,080 | 1,080 | 1,070 | 1,080 | 40,000 |
| 1994/06/30 | 1,060 | 1,090 | 1,060 | 1,090 | 30,000 |
| 1994/06/29 | 1,080 | 1,090 | 1,060 | 1,090 | 41,000 |
| 1994/06/28 | 1,080 | 1,090 | 1,070 | 1,090 | 29,000 |
| 1994/06/24 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1994/06/23 | 1,060 | 1,100 | 1,060 | 1,100 | 33,000 |
| 1994/06/22 | 1,010 | 1,070 | 1,010 | 1,070 | 39,000 |
| 1994/06/21 | 1,020 | 1,060 | 1,020 | 1,060 | 38,000 |
| 1994/06/20 | 1,020 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1994/06/17 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1994/06/16 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1994/06/15 | 1,030 | 1,030 | 1,020 | 1,030 | 20,000 |
| 1994/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 |
| 1994/06/13 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 |
| 1994/06/10 | 1,040 | 1,050 | 1,010 | 1,010 | 26,000 |
| 1994/06/09 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1994/06/08 | 1,000 | 1,060 | 1,000 | 1,060 | 42,000 |
| 1994/06/07 | 1,000 | 1,010 | 1,000 | 1,010 | 27,000 |
| 1994/06/06 | 985 | 1,010 | 985 | 1,010 | 17,000 |
| 1994/06/03 | 985 | 985 | 985 | 985 | 4,000 |
| 1994/06/02 | 971 | 971 | 970 | 970 | 3,000 |
| 1994/06/01 | 970 | 970 | 965 | 965 | 8,000 |
| 1994/05/27 | 970 | 970 | 970 | 970 | 2,000 |
| 1994/05/26 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1994/05/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1994/05/24 | 1,020 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1994/05/23 | 995 | 1,010 | 995 | 1,010 | 48,000 |
| 1994/05/20 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1994/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1994/05/18 | 1,000 | 1,000 | 995 | 995 | 4,000 |
| 1994/05/17 | 990 | 1,010 | 990 | 1,010 | 8,000 |
| 1994/05/16 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1994/05/13 | 1,000 | 1,020 | 995 | 1,010 | 23,000 |
| 1994/05/12 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1994/05/11 | 995 | 1,010 | 995 | 1,010 | 18,000 |
| 1994/05/10 | 999 | 1,000 | 994 | 994 | 9,000 |
| 1994/05/09 | 999 | 999 | 997 | 997 | 2,000 |
| 1994/05/06 | 1,000 | 1,000 | 999 | 1,000 | 12,000 |
| 1994/04/28 | 965 | 980 | 965 | 980 | 6,000 |
| 1994/04/27 | 967 | 967 | 950 | 950 | 2,000 |
| 1994/04/26 | 970 | 975 | 965 | 975 | 26,000 |
| 1994/04/25 | 965 | 965 | 965 | 965 | 3,000 |
| 1994/04/22 | 982 | 982 | 982 | 982 | 2,000 |
| 1994/04/21 | 990 | 990 | 985 | 985 | 2,000 |
| 1994/04/20 | 1,020 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1994/04/19 | 990 | 1,020 | 980 | 1,010 | 15,000 |
| 1994/04/18 | 965 | 980 | 965 | 980 | 30,000 |
| 1994/04/15 | 965 | 965 | 960 | 965 | 5,000 |
| 1994/04/14 | 950 | 965 | 950 | 965 | 22,000 |
| 1994/04/13 | 937 | 947 | 937 | 947 | 10,000 |
| 1994/04/12 | 954 | 954 | 954 | 954 | 2,000 |
| 1994/04/11 | 955 | 955 | 955 | 955 | 1,000 |
| 1994/04/08 | 955 | 966 | 950 | 955 | 23,000 |
| 1994/04/07 | 940 | 948 | 940 | 948 | 8,000 |
| 1994/04/06 | 920 | 931 | 920 | 930 | 30,000 |
| 1994/04/05 | 915 | 920 | 915 | 916 | 13,000 |
| 1994/04/04 | 915 | 920 | 915 | 915 | 17,000 |
| 1994/04/01 | 912 | 913 | 912 | 913 | 10,000 |
| 1994/03/31 | 911 | 929 | 910 | 911 | 26,000 |
| 1994/03/30 | 910 | 910 | 910 | 910 | 18,000 |
| 1994/03/29 | 910 | 915 | 910 | 910 | 6,000 |
| 1994/03/28 | 899 | 903 | 899 | 900 | 30,000 |
| 1994/03/25 | 900 | 900 | 891 | 891 | 2,000 |
| 1994/03/24 | 900 | 900 | 883 | 890 | 6,000 |
| 1994/03/23 | 938 | 938 | 900 | 900 | 6,000 |
| 1994/03/22 | 930 | 930 | 919 | 930 | 78,000 |
| 1994/03/18 | 899 | 910 | 895 | 910 | 60,000 |
| 1994/03/17 | 892 | 895 | 883 | 890 | 10,000 |
| 1994/03/16 | 883 | 900 | 882 | 882 | 9,000 |
| 1994/03/15 | 871 | 880 | 870 | 880 | 10,000 |
| 1994/03/14 | 860 | 873 | 860 | 865 | 20,000 |
| 1994/03/11 | 869 | 869 | 860 | 860 | 6,000 |
| 1994/03/10 | 870 | 870 | 860 | 870 | 6,000 |
| 1994/03/08 | 870 | 870 | 870 | 870 | 1,000 |
| 1994/03/07 | 872 | 880 | 872 | 880 | 2,000 |
| 1994/03/04 | 855 | 870 | 855 | 870 | 17,000 |
| 1994/03/03 | 850 | 860 | 850 | 855 | 13,000 |
| 1994/03/02 | 845 | 850 | 845 | 850 | 29,000 |
| 1994/03/01 | 836 | 836 | 836 | 836 | 1,000 |
| 1994/02/28 | 835 | 840 | 830 | 840 | 12,000 |
| 1994/02/25 | 845 | 850 | 830 | 850 | 21,000 |
| 1994/02/24 | 815 | 835 | 815 | 815 | 8,000 |
| 1994/02/23 | 813 | 813 | 812 | 812 | 5,000 |
| 1994/02/22 | 811 | 814 | 811 | 813 | 3,000 |
| 1994/02/21 | 810 | 810 | 805 | 810 | 15,000 |
| 1994/02/18 | 809 | 810 | 805 | 805 | 6,000 |
| 1994/02/17 | 840 | 840 | 819 | 819 | 4,000 |
| 1994/02/15 | 870 | 870 | 839 | 839 | 26,000 |
| 1994/02/14 | 870 | 870 | 870 | 870 | 12,000 |
| 1994/02/08 | 910 | 950 | 900 | 950 | 80,000 |
| 1994/02/07 | 897 | 900 | 880 | 900 | 30,000 |
| 1994/02/04 | 860 | 900 | 860 | 900 | 35,000 |
| 1994/02/03 | 850 | 860 | 849 | 860 | 78,000 |
| 1994/02/02 | 839 | 840 | 828 | 830 | 42,000 |
| 1994/02/01 | 854 | 860 | 839 | 840 | 19,000 |
| 1994/01/31 | 840 | 840 | 840 | 840 | 14,000 |
| 1994/01/27 | 799 | 799 | 799 | 799 | 6,000 |
| 1994/01/25 | 749 | 750 | 745 | 745 | 8,000 |
| 1994/01/21 | 811 | 811 | 806 | 806 | 4,000 |
| 1994/01/20 | 800 | 801 | 800 | 801 | 10,000 |
| 1994/01/19 | 800 | 810 | 799 | 800 | 15,000 |
| 1994/01/18 | 786 | 800 | 786 | 800 | 17,000 |
| 1994/01/17 | 783 | 785 | 783 | 784 | 26,000 |
| 1994/01/14 | 770 | 784 | 770 | 784 | 12,000 |
| 1994/01/13 | 744 | 770 | 744 | 770 | 21,000 |
| 1994/01/12 | 740 | 740 | 740 | 740 | 21,000 |
| 1994/01/11 | 731 | 740 | 730 | 740 | 21,000 |
| 1994/01/10 | 715 | 720 | 713 | 720 | 20,000 |
| 1994/01/07 | 715 | 715 | 715 | 715 | 7,000 |
| 1994/01/06 | 715 | 715 | 715 | 715 | 7,000 |
| 1994/01/05 | 715 | 715 | 715 | 715 | 9,000 |
| 1994/01/04 | 715 | 715 | 715 | 715 | 1,000 |