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 |
---|---|---|---|---|---|
1997/12/30 | 390 | 435 | 390 | 435 | 130,000 |
1997/12/29 | 354 | 380 | 341 | 380 | 93,000 |
1997/12/26 | 303 | 360 | 300 | 359 | 336,000 |
1997/12/25 | 254 | 305 | 254 | 293 | 480,000 |
1997/12/24 | 265 | 266 | 221 | 264 | 440,000 |
1997/12/22 | 255 | 265 | 241 | 265 | 352,000 |
1997/12/19 | 310 | 310 | 310 | 310 | 68,000 |
1997/12/18 | 415 | 419 | 385 | 390 | 56,000 |
1997/12/17 | 399 | 431 | 398 | 410 | 63,000 |
1997/12/16 | 400 | 405 | 378 | 379 | 63,000 |
1997/12/15 | 435 | 435 | 405 | 410 | 18,000 |
1997/12/12 | 450 | 450 | 429 | 439 | 16,000 |
1997/12/11 | 470 | 470 | 450 | 450 | 32,000 |
1997/12/10 | 475 | 504 | 475 | 475 | 55,000 |
1997/12/09 | 450 | 470 | 450 | 470 | 45,000 |
1997/12/08 | 453 | 460 | 450 | 460 | 60,000 |
1997/12/05 | 500 | 500 | 466 | 466 | 89,000 |
1997/12/04 | 500 | 530 | 500 | 501 | 24,000 |
1997/12/03 | 519 | 554 | 519 | 539 | 31,000 |
1997/12/02 | 524 | 549 | 500 | 549 | 94,000 |
1997/12/01 | 540 | 540 | 515 | 534 | 8,000 |
1997/11/28 | 518 | 560 | 490 | 560 | 48,000 |
1997/11/27 | 540 | 540 | 495 | 515 | 105,000 |
1997/11/26 | 582 | 592 | 545 | 565 | 48,000 |
1997/11/25 | 595 | 595 | 570 | 585 | 39,000 |
1997/11/21 | 595 | 595 | 545 | 594 | 145,000 |
1997/11/20 | 580 | 609 | 577 | 607 | 83,000 |
1997/11/19 | 620 | 620 | 570 | 610 | 18,000 |
1997/11/18 | 638 | 657 | 629 | 629 | 32,000 |
1997/11/17 | 610 | 643 | 610 | 637 | 69,000 |
1997/11/14 | 601 | 619 | 601 | 614 | 176,000 |
1997/11/13 | 630 | 645 | 625 | 634 | 25,000 |
1997/11/12 | 608 | 670 | 608 | 670 | 54,000 |
1997/11/11 | 550 | 618 | 545 | 618 | 68,000 |
1997/11/10 | 601 | 601 | 578 | 590 | 21,000 |
1997/11/07 | 649 | 649 | 618 | 629 | 57,000 |
1997/11/06 | 658 | 689 | 648 | 689 | 253,000 |
1997/11/05 | 725 | 725 | 686 | 686 | 17,000 |
1997/11/04 | 750 | 750 | 725 | 725 | 11,000 |
1997/10/31 | 776 | 776 | 756 | 760 | 3,000 |
1997/10/30 | 780 | 789 | 780 | 789 | 3,000 |
1997/10/29 | 790 | 790 | 790 | 790 | 2,000 |
1997/10/28 | 795 | 795 | 790 | 790 | 51,000 |
1997/10/27 | 830 | 830 | 815 | 815 | 11,000 |
1997/10/24 | 799 | 835 | 798 | 835 | 98,000 |
1997/10/23 | 762 | 800 | 762 | 800 | 18,000 |
1997/10/22 | 739 | 760 | 739 | 760 | 36,000 |
1997/10/21 | 707 | 745 | 707 | 745 | 24,000 |
1997/10/20 | 690 | 744 | 690 | 744 | 58,000 |
1997/10/17 | 739 | 739 | 728 | 728 | 9,000 |
1997/10/15 | 729 | 750 | 729 | 750 | 7,000 |
1997/10/14 | 720 | 729 | 690 | 729 | 44,000 |
1997/10/13 | 693 | 730 | 693 | 729 | 25,000 |
1997/10/09 | 715 | 740 | 709 | 729 | 76,000 |
1997/10/08 | 729 | 738 | 727 | 727 | 41,000 |
1997/10/07 | 723 | 729 | 718 | 729 | 45,000 |
1997/10/06 | 730 | 735 | 710 | 724 | 24,000 |
1997/10/03 | 728 | 760 | 718 | 760 | 41,000 |
1997/10/02 | 765 | 778 | 733 | 778 | 20,000 |
1997/10/01 | 795 | 809 | 785 | 785 | 90,000 |
1997/09/30 | 790 | 816 | 790 | 815 | 131,000 |
1997/09/29 | 760 | 815 | 755 | 810 | 191,000 |
1997/09/26 | 760 | 781 | 755 | 764 | 109,000 |
1997/09/25 | 798 | 798 | 764 | 770 | 41,000 |
1997/09/24 | 799 | 799 | 799 | 799 | 124,000 |
1997/09/22 | 815 | 815 | 809 | 809 | 8,000 |
1997/09/19 | 805 | 815 | 785 | 815 | 99,000 |
1997/09/18 | 789 | 805 | 785 | 805 | 9,000 |
1997/09/17 | 800 | 819 | 800 | 819 | 73,000 |
1997/09/16 | 815 | 820 | 815 | 820 | 10,000 |
1997/09/12 | 825 | 830 | 820 | 830 | 5,000 |
1997/09/11 | 825 | 850 | 819 | 850 | 17,000 |
1997/09/10 | 860 | 860 | 850 | 850 | 160,000 |
1997/09/09 | 849 | 870 | 825 | 870 | 30,000 |
1997/09/08 | 860 | 860 | 848 | 859 | 7,000 |
1997/09/05 | 810 | 860 | 810 | 860 | 65,000 |
1997/09/04 | 830 | 830 | 815 | 820 | 19,000 |
1997/09/03 | 820 | 870 | 820 | 840 | 43,000 |
1997/09/02 | 840 | 860 | 814 | 830 | 44,000 |
1997/09/01 | 848 | 850 | 848 | 850 | 12,000 |
1997/08/28 | 869 | 900 | 869 | 900 | 74,000 |
1997/08/27 | 889 | 889 | 889 | 889 | 1,000 |
1997/08/26 | 860 | 899 | 850 | 899 | 108,000 |
1997/08/25 | 865 | 880 | 860 | 870 | 11,000 |
1997/08/22 | 889 | 889 | 870 | 875 | 19,000 |
1997/08/21 | 890 | 890 | 880 | 890 | 5,000 |
1997/08/20 | 885 | 890 | 870 | 890 | 11,000 |
1997/08/19 | 900 | 900 | 890 | 895 | 6,000 |
1997/08/18 | 910 | 910 | 895 | 895 | 6,000 |
1997/08/15 | 930 | 930 | 891 | 920 | 10,000 |
1997/08/14 | 915 | 935 | 910 | 935 | 10,000 |
1997/08/13 | 935 | 950 | 930 | 936 | 279,000 |
1997/08/12 | 878 | 939 | 878 | 937 | 79,000 |
1997/08/11 | 871 | 910 | 871 | 898 | 88,000 |
1997/08/08 | 890 | 900 | 880 | 881 | 17,000 |
1997/08/07 | 898 | 910 | 891 | 910 | 29,000 |
1997/08/06 | 896 | 939 | 896 | 939 | 79,000 |
1997/08/05 | 925 | 925 | 900 | 905 | 19,000 |
1997/08/04 | 949 | 949 | 895 | 939 | 32,000 |
1997/08/01 | 910 | 939 | 910 | 939 | 60,000 |
1997/07/31 | 920 | 930 | 915 | 930 | 28,000 |
1997/07/30 | 929 | 930 | 915 | 924 | 44,000 |
1997/07/29 | 948 | 948 | 920 | 930 | 12,000 |
1997/07/28 | 939 | 959 | 939 | 958 | 23,000 |
1997/07/25 | 968 | 968 | 932 | 959 | 88,000 |
1997/07/24 | 970 | 970 | 945 | 969 | 21,000 |
1997/07/23 | 920 | 980 | 920 | 979 | 137,000 |
1997/07/22 | 922 | 940 | 910 | 940 | 41,000 |
1997/07/18 | 935 | 945 | 929 | 945 | 71,000 |
1997/07/17 | 940 | 947 | 935 | 947 | 21,000 |
1997/07/16 | 970 | 970 | 940 | 960 | 36,000 |
1997/07/15 | 955 | 960 | 940 | 960 | 27,000 |
1997/07/14 | 967 | 980 | 956 | 968 | 37,000 |
1997/07/11 | 989 | 990 | 975 | 977 | 17,000 |
1997/07/10 | 974 | 999 | 955 | 997 | 145,000 |
1997/07/09 | 979 | 979 | 940 | 974 | 27,000 |
1997/07/08 | 960 | 980 | 950 | 980 | 42,000 |
1997/07/07 | 968 | 980 | 950 | 980 | 51,000 |
1997/07/04 | 1,010 | 1,010 | 975 | 975 | 192,000 |
1997/07/03 | 985 | 1,000 | 970 | 999 | 109,000 |
1997/07/02 | 989 | 990 | 950 | 980 | 100,000 |
1997/07/01 | 985 | 1,000 | 975 | 990 | 566,000 |
1997/06/30 | 969 | 980 | 956 | 980 | 90,000 |
1997/06/27 | 969 | 970 | 945 | 970 | 197,000 |
1997/06/26 | 910 | 960 | 908 | 960 | 198,000 |
1997/06/25 | 915 | 925 | 905 | 920 | 158,000 |
1997/06/24 | 920 | 930 | 900 | 905 | 110,000 |
1997/06/23 | 949 | 949 | 919 | 935 | 39,000 |
1997/06/20 | 940 | 949 | 926 | 940 | 80,000 |
1997/06/19 | 969 | 969 | 940 | 940 | 28,000 |
1997/06/18 | 959 | 960 | 925 | 960 | 36,000 |
1997/06/17 | 925 | 954 | 925 | 953 | 72,000 |
1997/06/16 | 930 | 934 | 920 | 934 | 30,000 |
1997/06/13 | 945 | 945 | 926 | 935 | 42,000 |
1997/06/12 | 930 | 955 | 925 | 955 | 34,000 |
1997/06/11 | 941 | 941 | 925 | 930 | 89,000 |
1997/06/10 | 943 | 950 | 937 | 940 | 53,000 |
1997/06/09 | 953 | 960 | 940 | 945 | 50,000 |
1997/06/06 | 936 | 963 | 920 | 963 | 77,000 |
1997/06/05 | 958 | 960 | 935 | 937 | 62,000 |
1997/06/04 | 970 | 970 | 950 | 970 | 64,000 |
1997/06/03 | 974 | 980 | 961 | 980 | 38,000 |
1997/06/02 | 990 | 990 | 960 | 980 | 67,000 |
1997/05/30 | 1,000 | 1,010 | 981 | 998 | 144,000 |
1997/05/29 | 940 | 990 | 940 | 990 | 91,000 |
1997/05/28 | 951 | 960 | 930 | 960 | 230,000 |
1997/05/27 | 951 | 985 | 945 | 960 | 207,000 |
1997/05/26 | 983 | 983 | 934 | 960 | 97,000 |
1997/05/23 | 985 | 1,000 | 965 | 973 | 265,000 |
1997/05/22 | 965 | 1,010 | 960 | 975 | 542,000 |
1997/05/21 | 925 | 959 | 920 | 955 | 136,000 |
1997/05/20 | 906 | 936 | 900 | 922 | 406,000 |
1997/05/19 | 890 | 935 | 890 | 915 | 286,000 |
1997/05/16 | 860 | 870 | 852 | 870 | 91,000 |
1997/05/15 | 850 | 860 | 836 | 860 | 49,000 |
1997/05/14 | 852 | 865 | 820 | 865 | 144,000 |
1997/05/13 | 867 | 867 | 851 | 862 | 70,000 |
1997/05/12 | 855 | 870 | 851 | 870 | 63,000 |
1997/05/09 | 870 | 879 | 850 | 879 | 142,000 |
1997/05/08 | 858 | 890 | 845 | 880 | 147,000 |
1997/05/07 | 880 | 882 | 869 | 878 | 104,000 |
1997/05/06 | 883 | 888 | 863 | 888 | 103,000 |
1997/05/02 | 867 | 893 | 867 | 893 | 24,000 |
1997/05/01 | 899 | 900 | 875 | 897 | 33,000 |
1997/04/30 | 900 | 900 | 885 | 900 | 43,000 |
1997/04/28 | 900 | 910 | 880 | 910 | 46,000 |
1997/04/25 | 865 | 895 | 835 | 895 | 68,000 |
1997/04/24 | 885 | 890 | 856 | 879 | 76,000 |
1997/04/23 | 894 | 894 | 865 | 884 | 41,000 |
1997/04/22 | 897 | 905 | 890 | 900 | 71,000 |
1997/04/21 | 915 | 920 | 890 | 905 | 50,000 |
1997/04/18 | 930 | 930 | 910 | 916 | 70,000 |
1997/04/17 | 890 | 930 | 890 | 925 | 75,000 |
1997/04/16 | 907 | 910 | 880 | 889 | 38,000 |
1997/04/15 | 885 | 897 | 865 | 897 | 50,000 |
1997/04/14 | 900 | 910 | 875 | 898 | 27,000 |
1997/04/11 | 925 | 925 | 855 | 903 | 99,000 |
1997/04/10 | 975 | 975 | 895 | 920 | 112,000 |
1997/04/09 | 915 | 980 | 910 | 979 | 262,000 |
1997/04/08 | 876 | 920 | 865 | 910 | 140,000 |
1997/04/07 | 896 | 900 | 870 | 878 | 218,000 |
1997/04/04 | 800 | 866 | 800 | 866 | 234,000 |
1997/04/03 | 740 | 781 | 740 | 781 | 125,000 |
1997/04/02 | 763 | 763 | 740 | 755 | 89,000 |
1997/04/01 | 770 | 770 | 740 | 769 | 55,000 |
1997/03/31 | 790 | 790 | 770 | 790 | 33,000 |
1997/03/28 | 801 | 805 | 780 | 800 | 50,000 |
1997/03/27 | 810 | 810 | 790 | 801 | 54,000 |
1997/03/26 | 830 | 831 | 800 | 810 | 30,000 |
1997/03/25 | 845 | 850 | 830 | 830 | 60,000 |
1997/03/24 | 820 | 840 | 810 | 835 | 693,000 |
1997/03/21 | 798 | 825 | 798 | 820 | 802,000 |
1997/03/19 | 791 | 800 | 790 | 799 | 71,000 |
1997/03/18 | 800 | 800 | 791 | 799 | 38,000 |
1997/03/17 | 800 | 805 | 790 | 800 | 34,000 |
1997/03/14 | 800 | 815 | 800 | 815 | 45,000 |
1997/03/13 | 815 | 815 | 800 | 810 | 48,000 |
1997/03/12 | 820 | 820 | 810 | 815 | 25,000 |
1997/03/11 | 810 | 815 | 800 | 815 | 69,000 |
1997/03/10 | 815 | 830 | 787 | 830 | 82,000 |
1997/03/07 | 830 | 830 | 815 | 815 | 32,000 |
1997/03/06 | 848 | 848 | 820 | 845 | 70,000 |
1997/03/05 | 835 | 849 | 830 | 849 | 45,000 |
1997/03/04 | 865 | 870 | 845 | 845 | 45,000 |
1997/03/03 | 878 | 879 | 865 | 865 | 41,000 |
1997/02/28 | 863 | 874 | 860 | 868 | 42,000 |
1997/02/27 | 860 | 880 | 851 | 860 | 30,000 |
1997/02/26 | 830 | 860 | 830 | 845 | 51,000 |
1997/02/25 | 860 | 861 | 812 | 830 | 119,000 |
1997/02/24 | 866 | 898 | 860 | 869 | 44,000 |
1997/02/21 | 860 | 875 | 860 | 870 | 59,000 |
1997/02/20 | 864 | 888 | 864 | 880 | 50,000 |
1997/02/19 | 869 | 874 | 859 | 874 | 67,000 |
1997/02/18 | 915 | 915 | 890 | 907 | 48,000 |
1997/02/17 | 940 | 940 | 900 | 935 | 49,000 |
1997/02/14 | 910 | 950 | 900 | 940 | 66,000 |
1997/02/13 | 920 | 920 | 850 | 920 | 253,000 |
1997/02/12 | 970 | 970 | 930 | 930 | 90,000 |
1997/02/10 | 989 | 998 | 950 | 990 | 71,000 |
1997/02/07 | 1,000 | 1,000 | 970 | 989 | 65,000 |
1997/02/06 | 1,060 | 1,060 | 979 | 1,020 | 144,000 |
1997/02/05 | 1,060 | 1,060 | 989 | 1,060 | 129,000 |
1997/02/04 | 1,040 | 1,100 | 1,040 | 1,080 | 150,000 |
1997/02/03 | 1,010 | 1,050 | 1,000 | 1,040 | 176,000 |
1997/01/31 | 980 | 1,000 | 980 | 1,000 | 212,000 |
1997/01/30 | 952 | 979 | 935 | 979 | 141,000 |
1997/01/29 | 942 | 960 | 915 | 960 | 90,000 |
1997/01/28 | 940 | 940 | 880 | 930 | 293,000 |
1997/01/27 | 985 | 985 | 940 | 950 | 118,000 |
1997/01/24 | 1,020 | 1,020 | 980 | 993 | 88,000 |
1997/01/23 | 1,050 | 1,050 | 1,000 | 1,040 | 78,000 |
1997/01/22 | 1,100 | 1,130 | 1,030 | 1,050 | 151,000 |
1997/01/21 | 1,020 | 1,090 | 1,010 | 1,080 | 135,000 |
1997/01/20 | 1,020 | 1,020 | 969 | 1,000 | 149,000 |
1997/01/17 | 1,070 | 1,090 | 1,020 | 1,030 | 148,000 |
1997/01/16 | 1,070 | 1,160 | 1,030 | 1,080 | 381,000 |
1997/01/14 | 1,060 | 1,060 | 1,020 | 1,060 | 313,000 |
1997/01/13 | 875 | 955 | 870 | 955 | 177,000 |
1997/01/10 | 868 | 873 | 830 | 845 | 305,000 |
1997/01/09 | 994 | 994 | 898 | 898 | 150,000 |
1997/01/08 | 1,000 | 1,000 | 970 | 998 | 245,000 |
1997/01/07 | 1,130 | 1,130 | 1,040 | 1,040 | 378,000 |
1997/01/06 | 1,090 | 1,140 | 1,080 | 1,140 | 222,000 |