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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,050 | 1,080 | 1,010 | 1,070 | 250,000 |
| 1996/12/27 | 980 | 1,080 | 980 | 1,050 | 1,366,000 |
| 1996/12/26 | 990 | 990 | 990 | 990 | 211,000 |
| 1996/12/25 | 1,350 | 1,380 | 1,190 | 1,190 | 209,000 |
| 1996/12/24 | 1,610 | 1,610 | 1,370 | 1,400 | 272,000 |
| 1996/12/20 | 1,620 | 1,640 | 1,550 | 1,610 | 204,000 |
| 1996/12/19 | 1,660 | 1,690 | 1,600 | 1,650 | 174,000 |
| 1996/12/18 | 1,660 | 1,710 | 1,660 | 1,660 | 89,000 |
| 1996/12/17 | 1,650 | 1,720 | 1,640 | 1,680 | 263,000 |
| 1996/12/16 | 1,670 | 1,680 | 1,640 | 1,670 | 81,000 |
| 1996/12/13 | 1,710 | 1,720 | 1,650 | 1,700 | 165,000 |
| 1996/12/12 | 1,670 | 1,730 | 1,620 | 1,710 | 215,000 |
| 1996/12/11 | 1,650 | 1,690 | 1,630 | 1,680 | 595,000 |
| 1996/12/10 | 1,770 | 1,790 | 1,590 | 1,630 | 361,000 |
| 1996/12/09 | 1,770 | 1,800 | 1,740 | 1,800 | 95,000 |
| 1996/12/06 | 1,800 | 1,800 | 1,730 | 1,780 | 235,000 |
| 1996/12/05 | 1,760 | 1,810 | 1,740 | 1,800 | 178,000 |
| 1996/12/04 | 1,750 | 1,770 | 1,730 | 1,760 | 111,000 |
| 1996/12/03 | 1,760 | 1,780 | 1,750 | 1,780 | 113,000 |
| 1996/12/02 | 1,780 | 1,790 | 1,740 | 1,790 | 63,000 |
| 1996/11/29 | 1,820 | 1,840 | 1,790 | 1,800 | 200,000 |
| 1996/11/28 | 1,790 | 1,810 | 1,770 | 1,810 | 147,000 |
| 1996/11/27 | 1,760 | 1,830 | 1,740 | 1,800 | 649,000 |
| 1996/11/26 | 1,780 | 1,800 | 1,760 | 1,790 | 172,000 |
| 1996/11/25 | 1,780 | 1,830 | 1,740 | 1,810 | 317,000 |
| 1996/11/22 | 1,830 | 1,830 | 1,790 | 1,810 | 230,000 |
| 1996/11/21 | 1,850 | 1,860 | 1,810 | 1,840 | 256,000 |
| 1996/11/20 | 1,850 | 1,870 | 1,820 | 1,850 | 307,000 |
| 1996/11/19 | 1,840 | 1,840 | 1,800 | 1,840 | 245,000 |
| 1996/11/18 | 1,860 | 1,860 | 1,810 | 1,850 | 256,000 |
| 1996/11/15 | 1,920 | 1,930 | 1,870 | 1,870 | 1,259,000 |
| 1996/11/14 | 1,850 | 1,910 | 1,850 | 1,900 | 1,044,000 |
| 1996/11/13 | 1,830 | 1,850 | 1,800 | 1,830 | 293,000 |
| 1996/11/12 | 1,860 | 1,860 | 1,780 | 1,830 | 1,109,000 |
| 1996/11/11 | 1,910 | 1,950 | 1,860 | 1,870 | 1,844,999 |
| 1996/11/08 | 1,690 | 1,940 | 1,690 | 1,900 | 4,281,999 |
| 1996/11/07 | 1,650 | 1,710 | 1,650 | 1,680 | 1,960,999 |
| 1996/11/06 | 1,600 | 1,670 | 1,590 | 1,670 | 1,883,999 |
| 1996/11/05 | 1,540 | 1,600 | 1,530 | 1,580 | 861,000 |
| 1996/11/01 | 1,500 | 1,530 | 1,480 | 1,530 | 302,000 |
| 1996/10/31 | 1,510 | 1,510 | 1,460 | 1,500 | 133,000 |
| 1996/10/30 | 1,510 | 1,530 | 1,480 | 1,500 | 170,000 |
| 1996/10/29 | 1,480 | 1,530 | 1,480 | 1,530 | 473,000 |
| 1996/10/28 | 1,480 | 1,480 | 1,460 | 1,460 | 47,000 |
| 1996/10/25 | 1,470 | 1,480 | 1,450 | 1,480 | 125,000 |
| 1996/10/24 | 1,490 | 1,500 | 1,460 | 1,480 | 153,000 |
| 1996/10/23 | 1,510 | 1,520 | 1,470 | 1,500 | 183,000 |
| 1996/10/22 | 1,470 | 1,530 | 1,470 | 1,510 | 502,000 |
| 1996/10/21 | 1,520 | 1,520 | 1,460 | 1,470 | 157,000 |
| 1996/10/18 | 1,530 | 1,550 | 1,520 | 1,530 | 468,000 |
| 1996/10/17 | 1,510 | 1,550 | 1,510 | 1,540 | 608,000 |
| 1996/10/16 | 1,420 | 1,500 | 1,420 | 1,500 | 255,000 |
| 1996/10/15 | 1,430 | 1,470 | 1,410 | 1,440 | 433,000 |
| 1996/10/14 | 1,460 | 1,460 | 1,400 | 1,440 | 155,000 |
| 1996/10/11 | 1,480 | 1,490 | 1,460 | 1,490 | 125,000 |
| 1996/10/09 | 1,480 | 1,490 | 1,450 | 1,490 | 104,000 |
| 1996/10/08 | 1,490 | 1,500 | 1,470 | 1,470 | 182,000 |
| 1996/10/07 | 1,520 | 1,530 | 1,490 | 1,510 | 283,000 |
| 1996/10/04 | 1,490 | 1,530 | 1,480 | 1,530 | 384,000 |
| 1996/10/03 | 1,480 | 1,500 | 1,480 | 1,500 | 238,000 |
| 1996/10/02 | 1,520 | 1,540 | 1,480 | 1,480 | 636,000 |
| 1996/10/01 | 1,540 | 1,570 | 1,510 | 1,540 | 2,013,999 |
| 1996/09/30 | 1,510 | 1,560 | 1,480 | 1,550 | 1,388,000 |
| 1996/09/27 | 1,490 | 1,510 | 1,480 | 1,500 | 565,000 |
| 1996/09/26 | 1,460 | 1,530 | 1,460 | 1,500 | 1,060,000 |
| 1996/09/25 | 1,420 | 1,460 | 1,420 | 1,460 | 714,000 |
| 1996/09/24 | 1,450 | 1,450 | 1,400 | 1,420 | 371,000 |
| 1996/09/20 | 1,420 | 1,450 | 1,420 | 1,450 | 372,000 |
| 1996/09/19 | 1,450 | 1,470 | 1,420 | 1,420 | 315,000 |
| 1996/09/18 | 1,420 | 1,460 | 1,400 | 1,440 | 481,000 |
| 1996/09/17 | 1,420 | 1,440 | 1,400 | 1,440 | 169,000 |
| 1996/09/13 | 1,440 | 1,450 | 1,420 | 1,440 | 438,000 |
| 1996/09/12 | 1,410 | 1,470 | 1,360 | 1,440 | 964,000 |
| 1996/09/11 | 1,420 | 1,440 | 1,390 | 1,440 | 840,000 |
| 1996/09/10 | 1,500 | 1,510 | 1,420 | 1,460 | 2,010,999 |
| 1996/09/09 | 1,410 | 1,500 | 1,410 | 1,490 | 4,640,999 |
| 1996/09/06 | 1,340 | 1,390 | 1,330 | 1,390 | 2,047,999 |
| 1996/09/05 | 1,240 | 1,350 | 1,230 | 1,340 | 1,188,000 |
| 1996/09/04 | 1,170 | 1,220 | 1,170 | 1,220 | 190,000 |
| 1996/09/03 | 1,200 | 1,200 | 1,170 | 1,190 | 168,000 |
| 1996/09/02 | 1,170 | 1,200 | 1,140 | 1,200 | 77,000 |
| 1996/08/30 | 1,170 | 1,180 | 1,140 | 1,180 | 98,000 |
| 1996/08/29 | 1,190 | 1,210 | 1,140 | 1,210 | 123,000 |
| 1996/08/28 | 1,170 | 1,210 | 1,170 | 1,200 | 171,000 |
| 1996/08/27 | 1,160 | 1,180 | 1,140 | 1,150 | 161,000 |
| 1996/08/26 | 1,220 | 1,220 | 1,180 | 1,180 | 64,000 |
| 1996/08/23 | 1,190 | 1,240 | 1,170 | 1,240 | 252,000 |
| 1996/08/22 | 1,220 | 1,240 | 1,200 | 1,230 | 155,000 |
| 1996/08/21 | 1,240 | 1,250 | 1,220 | 1,240 | 355,000 |
| 1996/08/20 | 1,190 | 1,260 | 1,160 | 1,240 | 520,000 |
| 1996/08/19 | 1,140 | 1,190 | 1,130 | 1,190 | 72,000 |
| 1996/08/16 | 1,160 | 1,160 | 1,120 | 1,150 | 96,000 |
| 1996/08/15 | 1,110 | 1,180 | 1,110 | 1,170 | 174,000 |
| 1996/08/14 | 1,070 | 1,120 | 1,040 | 1,120 | 152,000 |
| 1996/08/13 | 961 | 1,060 | 950 | 1,060 | 271,000 |
| 1996/08/12 | 1,090 | 1,090 | 950 | 959 | 202,000 |
| 1996/08/09 | 1,160 | 1,160 | 1,030 | 1,070 | 199,000 |
| 1996/08/08 | 1,190 | 1,190 | 1,110 | 1,180 | 273,000 |
| 1996/08/07 | 1,180 | 1,200 | 1,170 | 1,200 | 75,000 |
| 1996/08/06 | 1,200 | 1,200 | 1,140 | 1,190 | 150,000 |
| 1996/08/05 | 1,230 | 1,230 | 1,190 | 1,190 | 46,000 |
| 1996/08/02 | 1,180 | 1,230 | 1,150 | 1,230 | 271,000 |
| 1996/08/01 | 1,150 | 1,190 | 1,110 | 1,190 | 162,000 |
| 1996/07/31 | 1,270 | 1,280 | 1,190 | 1,190 | 365,000 |
| 1996/07/30 | 1,260 | 1,290 | 1,230 | 1,270 | 232,000 |
| 1996/07/29 | 1,300 | 1,300 | 1,260 | 1,260 | 98,000 |
| 1996/07/26 | 1,280 | 1,300 | 1,270 | 1,300 | 153,000 |
| 1996/07/25 | 1,280 | 1,290 | 1,250 | 1,260 | 191,000 |
| 1996/07/24 | 1,330 | 1,340 | 1,300 | 1,300 | 259,000 |
| 1996/07/23 | 1,310 | 1,350 | 1,310 | 1,330 | 269,000 |
| 1996/07/22 | 1,360 | 1,370 | 1,310 | 1,330 | 235,000 |
| 1996/07/19 | 1,390 | 1,400 | 1,350 | 1,380 | 1,073,000 |
| 1996/07/18 | 1,350 | 1,400 | 1,350 | 1,380 | 1,389,000 |
| 1996/07/17 | 1,360 | 1,370 | 1,330 | 1,370 | 1,473,000 |
| 1996/07/16 | 1,290 | 1,360 | 1,280 | 1,340 | 1,909,999 |
| 1996/07/15 | 1,320 | 1,350 | 1,290 | 1,310 | 2,513,999 |
| 1996/07/12 | 1,220 | 1,290 | 1,210 | 1,290 | 899,000 |
| 1996/07/11 | 1,250 | 1,260 | 1,210 | 1,210 | 445,000 |
| 1996/07/10 | 1,190 | 1,250 | 1,180 | 1,240 | 584,000 |
| 1996/07/09 | 1,140 | 1,190 | 1,120 | 1,160 | 120,000 |
| 1996/07/08 | 1,130 | 1,150 | 1,100 | 1,150 | 34,000 |
| 1996/07/05 | 1,150 | 1,170 | 1,140 | 1,150 | 166,000 |
| 1996/07/04 | 1,130 | 1,140 | 1,110 | 1,110 | 75,000 |
| 1996/07/03 | 1,130 | 1,130 | 1,110 | 1,130 | 75,000 |
| 1996/07/02 | 1,130 | 1,130 | 1,100 | 1,130 | 44,000 |
| 1996/07/01 | 1,100 | 1,150 | 1,100 | 1,120 | 47,000 |
| 1996/06/28 | 1,160 | 1,160 | 1,120 | 1,140 | 76,000 |
| 1996/06/27 | 1,140 | 1,160 | 1,130 | 1,160 | 71,000 |
| 1996/06/26 | 1,110 | 1,160 | 1,110 | 1,130 | 83,000 |
| 1996/06/25 | 1,110 | 1,120 | 1,100 | 1,100 | 18,000 |
| 1996/06/24 | 1,130 | 1,130 | 1,110 | 1,130 | 19,000 |
| 1996/06/21 | 1,110 | 1,140 | 1,090 | 1,140 | 53,000 |
| 1996/06/20 | 1,150 | 1,150 | 1,110 | 1,140 | 36,000 |
| 1996/06/19 | 1,120 | 1,170 | 1,090 | 1,170 | 58,000 |
| 1996/06/18 | 1,170 | 1,180 | 1,080 | 1,140 | 68,000 |
| 1996/06/17 | 1,170 | 1,180 | 1,130 | 1,150 | 53,000 |
| 1996/06/14 | 1,220 | 1,220 | 1,170 | 1,200 | 138,000 |
| 1996/06/13 | 1,210 | 1,240 | 1,190 | 1,230 | 356,000 |
| 1996/06/12 | 1,230 | 1,230 | 1,190 | 1,220 | 210,000 |
| 1996/06/11 | 1,210 | 1,220 | 1,190 | 1,220 | 316,000 |
| 1996/06/10 | 1,120 | 1,180 | 1,120 | 1,180 | 158,000 |
| 1996/06/07 | 1,050 | 1,090 | 1,030 | 1,080 | 91,000 |
| 1996/06/06 | 1,120 | 1,120 | 1,030 | 1,080 | 123,000 |
| 1996/06/05 | 1,110 | 1,130 | 1,080 | 1,130 | 103,000 |
| 1996/06/04 | 1,040 | 1,130 | 1,040 | 1,120 | 240,000 |
| 1996/06/03 | 1,170 | 1,190 | 1,010 | 1,050 | 191,000 |
| 1996/05/31 | 1,240 | 1,240 | 1,180 | 1,210 | 113,000 |
| 1996/05/30 | 1,260 | 1,260 | 1,220 | 1,250 | 210,000 |
| 1996/05/29 | 1,250 | 1,280 | 1,220 | 1,270 | 683,000 |
| 1996/05/28 | 1,190 | 1,230 | 1,190 | 1,230 | 160,000 |
| 1996/05/27 | 1,270 | 1,270 | 1,180 | 1,190 | 284,000 |
| 1996/05/24 | 1,190 | 1,270 | 1,180 | 1,270 | 987,000 |
| 1996/05/23 | 1,240 | 1,260 | 1,190 | 1,210 | 953,000 |
| 1996/05/22 | 1,180 | 1,300 | 1,160 | 1,210 | 4,368,999 |
| 1996/05/21 | 1,170 | 1,180 | 1,130 | 1,160 | 478,000 |
| 1996/05/20 | 1,180 | 1,190 | 1,150 | 1,170 | 674,000 |
| 1996/05/17 | 1,200 | 1,260 | 1,180 | 1,200 | 2,535,999 |
| 1996/05/16 | 1,020 | 1,100 | 1,010 | 1,100 | 563,000 |
| 1996/05/15 | 990 | 1,000 | 980 | 999 | 220,000 |
| 1996/05/14 | 1,000 | 1,000 | 980 | 990 | 122,000 |
| 1996/05/13 | 1,020 | 1,040 | 985 | 990 | 238,000 |
| 1996/05/10 | 975 | 1,040 | 970 | 1,040 | 819,000 |
| 1996/05/09 | 970 | 990 | 964 | 970 | 773,000 |
| 1996/05/08 | 930 | 960 | 925 | 955 | 367,000 |
| 1996/05/07 | 920 | 925 | 910 | 910 | 17,000 |
| 1996/05/02 | 900 | 920 | 900 | 910 | 20,000 |
| 1996/05/01 | 910 | 910 | 910 | 910 | 18,000 |
| 1996/04/30 | 930 | 930 | 910 | 910 | 53,000 |
| 1996/04/26 | 940 | 940 | 925 | 930 | 64,000 |
| 1996/04/25 | 920 | 942 | 920 | 940 | 193,000 |
| 1996/04/24 | 901 | 910 | 900 | 903 | 85,000 |
| 1996/04/23 | 906 | 914 | 900 | 900 | 66,000 |
| 1996/04/22 | 890 | 916 | 890 | 905 | 36,000 |
| 1996/04/19 | 891 | 891 | 876 | 890 | 47,000 |
| 1996/04/18 | 895 | 905 | 893 | 893 | 74,000 |
| 1996/04/17 | 900 | 900 | 890 | 893 | 32,000 |
| 1996/04/16 | 872 | 895 | 870 | 890 | 73,000 |
| 1996/04/15 | 890 | 891 | 870 | 870 | 49,000 |
| 1996/04/12 | 880 | 891 | 875 | 875 | 33,000 |
| 1996/04/11 | 887 | 887 | 875 | 880 | 12,000 |
| 1996/04/10 | 890 | 890 | 888 | 888 | 22,000 |
| 1996/04/09 | 870 | 890 | 865 | 890 | 85,000 |
| 1996/04/08 | 870 | 870 | 865 | 865 | 18,000 |
| 1996/04/05 | 882 | 882 | 875 | 880 | 8,000 |
| 1996/04/04 | 892 | 892 | 881 | 881 | 19,000 |
| 1996/04/03 | 881 | 882 | 881 | 882 | 2,000 |
| 1996/04/02 | 899 | 900 | 880 | 880 | 42,000 |
| 1996/04/01 | 910 | 917 | 900 | 900 | 11,000 |
| 1996/03/29 | 920 | 920 | 910 | 917 | 16,000 |
| 1996/03/28 | 930 | 930 | 915 | 915 | 43,000 |
| 1996/03/27 | 905 | 932 | 905 | 930 | 241,000 |
| 1996/03/26 | 890 | 929 | 889 | 910 | 105,000 |
| 1996/03/25 | 915 | 915 | 888 | 888 | 34,000 |
| 1996/03/22 | 920 | 935 | 888 | 905 | 130,000 |
| 1996/03/21 | 930 | 940 | 921 | 929 | 262,000 |
| 1996/03/19 | 900 | 938 | 895 | 930 | 321,000 |
| 1996/03/18 | 913 | 919 | 890 | 899 | 131,000 |
| 1996/03/15 | 854 | 920 | 845 | 913 | 379,000 |
| 1996/03/14 | 850 | 856 | 850 | 856 | 50,000 |
| 1996/03/13 | 866 | 870 | 850 | 856 | 131,000 |
| 1996/03/12 | 848 | 856 | 840 | 856 | 92,000 |
| 1996/03/11 | 830 | 845 | 830 | 841 | 84,000 |
| 1996/03/08 | 817 | 860 | 817 | 850 | 145,000 |
| 1996/03/07 | 810 | 818 | 804 | 817 | 31,000 |
| 1996/03/06 | 809 | 819 | 784 | 784 | 136,000 |
| 1996/03/05 | 785 | 819 | 785 | 809 | 18,000 |
| 1996/03/04 | 781 | 782 | 781 | 781 | 21,000 |
| 1996/03/01 | 780 | 798 | 775 | 785 | 35,000 |
| 1996/02/29 | 780 | 785 | 780 | 780 | 22,000 |
| 1996/02/28 | 780 | 781 | 776 | 780 | 30,000 |
| 1996/02/27 | 805 | 810 | 800 | 800 | 16,000 |
| 1996/02/26 | 810 | 811 | 801 | 805 | 15,000 |
| 1996/02/23 | 820 | 820 | 810 | 810 | 17,000 |
| 1996/02/22 | 812 | 817 | 807 | 810 | 33,000 |
| 1996/02/21 | 821 | 821 | 819 | 819 | 17,000 |
| 1996/02/20 | 848 | 848 | 831 | 840 | 26,000 |
| 1996/02/19 | 860 | 860 | 850 | 850 | 10,000 |
| 1996/02/16 | 860 | 860 | 840 | 860 | 19,000 |
| 1996/02/15 | 867 | 869 | 860 | 868 | 23,000 |
| 1996/02/14 | 849 | 869 | 849 | 868 | 33,000 |
| 1996/02/13 | 840 | 860 | 840 | 850 | 33,000 |
| 1996/02/09 | 831 | 840 | 820 | 820 | 44,000 |
| 1996/02/08 | 820 | 826 | 810 | 811 | 46,000 |
| 1996/02/07 | 820 | 840 | 810 | 810 | 20,000 |
| 1996/02/06 | 839 | 840 | 820 | 820 | 22,000 |
| 1996/02/05 | 862 | 862 | 840 | 840 | 50,000 |
| 1996/02/02 | 851 | 860 | 850 | 852 | 18,000 |
| 1996/02/01 | 850 | 860 | 848 | 850 | 19,000 |
| 1996/01/31 | 845 | 853 | 845 | 850 | 23,000 |
| 1996/01/30 | 835 | 850 | 835 | 850 | 11,000 |
| 1996/01/29 | 840 | 840 | 830 | 834 | 16,000 |
| 1996/01/26 | 840 | 840 | 830 | 830 | 11,000 |
| 1996/01/25 | 850 | 850 | 830 | 831 | 14,000 |
| 1996/01/24 | 840 | 850 | 835 | 835 | 18,000 |
| 1996/01/23 | 853 | 853 | 850 | 853 | 13,000 |
| 1996/01/22 | 857 | 860 | 855 | 855 | 5,000 |
| 1996/01/19 | 860 | 860 | 840 | 860 | 29,000 |
| 1996/01/18 | 871 | 880 | 861 | 861 | 42,000 |
| 1996/01/17 | 870 | 882 | 870 | 874 | 93,000 |
| 1996/01/16 | 841 | 860 | 841 | 860 | 61,000 |
| 1996/01/12 | 836 | 840 | 830 | 840 | 25,000 |
| 1996/01/11 | 851 | 851 | 830 | 830 | 36,000 |
| 1996/01/10 | 860 | 871 | 860 | 862 | 74,000 |
| 1996/01/09 | 840 | 880 | 840 | 866 | 261,000 |
| 1996/01/08 | 796 | 849 | 796 | 836 | 209,000 |
| 1996/01/05 | 785 | 794 | 785 | 786 | 73,000 |
| 1996/01/04 | 785 | 800 | 782 | 782 | 43,000 |