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 |
|---|---|---|---|---|---|
| 1999/12/30 | 201 | 202 | 200 | 202 | 21,000 |
| 1999/12/29 | 205 | 205 | 201 | 201 | 15,000 |
| 1999/12/28 | 201 | 205 | 201 | 205 | 4,000 |
| 1999/12/27 | 200 | 205 | 200 | 201 | 21,000 |
| 1999/12/24 | 201 | 202 | 200 | 200 | 34,000 |
| 1999/12/22 | 202 | 205 | 201 | 201 | 8,000 |
| 1999/12/21 | 201 | 204 | 200 | 201 | 27,000 |
| 1999/12/20 | 210 | 210 | 205 | 205 | 15,000 |
| 1999/12/17 | 205 | 210 | 205 | 210 | 9,000 |
| 1999/12/16 | 208 | 215 | 205 | 210 | 27,000 |
| 1999/12/15 | 208 | 208 | 200 | 208 | 25,000 |
| 1999/12/14 | 210 | 210 | 207 | 210 | 79,000 |
| 1999/12/13 | 215 | 215 | 215 | 215 | 11,000 |
| 1999/12/10 | 211 | 213 | 211 | 213 | 12,000 |
| 1999/12/09 | 211 | 215 | 211 | 214 | 7,000 |
| 1999/12/08 | 210 | 218 | 210 | 210 | 32,000 |
| 1999/12/07 | 210 | 215 | 210 | 210 | 46,000 |
| 1999/12/06 | 215 | 215 | 210 | 210 | 31,000 |
| 1999/12/03 | 215 | 217 | 213 | 215 | 21,000 |
| 1999/12/02 | 219 | 219 | 210 | 210 | 29,000 |
| 1999/12/01 | 222 | 222 | 211 | 213 | 28,000 |
| 1999/11/30 | 221 | 230 | 221 | 229 | 6,000 |
| 1999/11/29 | 230 | 230 | 221 | 221 | 4,000 |
| 1999/11/25 | 239 | 239 | 239 | 239 | 1,000 |
| 1999/11/24 | 239 | 240 | 230 | 240 | 25,000 |
| 1999/11/22 | 244 | 244 | 240 | 240 | 8,000 |
| 1999/11/19 | 245 | 245 | 240 | 240 | 32,000 |
| 1999/11/18 | 232 | 235 | 232 | 235 | 6,000 |
| 1999/11/17 | 216 | 226 | 216 | 226 | 9,000 |
| 1999/11/16 | 211 | 225 | 210 | 210 | 22,000 |
| 1999/11/15 | 210 | 210 | 200 | 204 | 49,000 |
| 1999/11/12 | 210 | 215 | 210 | 215 | 26,000 |
| 1999/11/11 | 220 | 220 | 210 | 210 | 44,000 |
| 1999/11/10 | 226 | 226 | 217 | 221 | 72,000 |
| 1999/11/09 | 230 | 230 | 225 | 227 | 34,000 |
| 1999/11/08 | 231 | 231 | 230 | 230 | 16,000 |
| 1999/11/05 | 227 | 230 | 226 | 226 | 20,000 |
| 1999/11/04 | 235 | 236 | 230 | 230 | 35,000 |
| 1999/11/02 | 240 | 245 | 231 | 240 | 23,000 |
| 1999/11/01 | 231 | 246 | 230 | 230 | 15,000 |
| 1999/10/29 | 231 | 235 | 229 | 230 | 27,000 |
| 1999/10/28 | 230 | 232 | 225 | 225 | 66,000 |
| 1999/10/27 | 245 | 245 | 231 | 232 | 14,000 |
| 1999/10/26 | 236 | 236 | 225 | 235 | 19,000 |
| 1999/10/25 | 235 | 236 | 235 | 236 | 71,000 |
| 1999/10/22 | 250 | 250 | 235 | 235 | 25,000 |
| 1999/10/21 | 255 | 256 | 250 | 250 | 34,000 |
| 1999/10/20 | 260 | 266 | 250 | 250 | 21,000 |
| 1999/10/19 | 251 | 265 | 241 | 265 | 49,000 |
| 1999/10/18 | 265 | 265 | 256 | 256 | 13,000 |
| 1999/10/15 | 280 | 280 | 270 | 275 | 8,000 |
| 1999/10/14 | 275 | 281 | 275 | 281 | 4,000 |
| 1999/10/13 | 289 | 289 | 272 | 289 | 7,000 |
| 1999/10/12 | 306 | 306 | 298 | 298 | 57,000 |
| 1999/10/08 | 295 | 301 | 285 | 301 | 82,000 |
| 1999/10/07 | 280 | 295 | 280 | 291 | 104,000 |
| 1999/10/06 | 280 | 290 | 280 | 285 | 34,000 |
| 1999/10/05 | 275 | 295 | 275 | 285 | 13,000 |
| 1999/10/04 | 290 | 290 | 280 | 280 | 5,000 |
| 1999/10/01 | 290 | 295 | 282 | 295 | 28,000 |
| 1999/09/30 | 270 | 299 | 270 | 290 | 13,000 |
| 1999/09/29 | 271 | 271 | 260 | 270 | 39,000 |
| 1999/09/28 | 271 | 279 | 268 | 268 | 8,000 |
| 1999/09/27 | 275 | 275 | 266 | 268 | 18,000 |
| 1999/09/24 | 280 | 280 | 255 | 255 | 105,000 |
| 1999/09/22 | 290 | 290 | 280 | 280 | 19,000 |
| 1999/09/21 | 295 | 295 | 290 | 290 | 8,000 |
| 1999/09/20 | 293 | 300 | 293 | 300 | 12,000 |
| 1999/09/17 | 290 | 294 | 286 | 288 | 16,000 |
| 1999/09/16 | 295 | 295 | 286 | 286 | 16,000 |
| 1999/09/14 | 285 | 300 | 285 | 300 | 17,000 |
| 1999/09/13 | 300 | 305 | 300 | 305 | 14,000 |
| 1999/09/10 | 300 | 306 | 300 | 300 | 17,000 |
| 1999/09/09 | 308 | 308 | 296 | 300 | 25,000 |
| 1999/09/08 | 310 | 310 | 308 | 308 | 17,000 |
| 1999/09/07 | 310 | 315 | 305 | 315 | 24,000 |
| 1999/09/06 | 307 | 310 | 307 | 310 | 6,000 |
| 1999/09/03 | 305 | 310 | 301 | 302 | 33,000 |
| 1999/09/02 | 318 | 320 | 318 | 318 | 7,000 |
| 1999/09/01 | 310 | 317 | 310 | 315 | 11,000 |
| 1999/08/31 | 316 | 318 | 315 | 318 | 3,000 |
| 1999/08/30 | 320 | 320 | 315 | 320 | 20,000 |
| 1999/08/27 | 316 | 320 | 315 | 320 | 6,000 |
| 1999/08/26 | 324 | 324 | 315 | 316 | 25,000 |
| 1999/08/25 | 324 | 324 | 324 | 324 | 1,000 |
| 1999/08/24 | 340 | 340 | 323 | 323 | 8,000 |
| 1999/08/23 | 340 | 340 | 340 | 340 | 1,000 |
| 1999/08/20 | 330 | 335 | 326 | 326 | 27,000 |
| 1999/08/19 | 335 | 335 | 330 | 330 | 17,000 |
| 1999/08/18 | 345 | 350 | 336 | 344 | 18,000 |
| 1999/08/17 | 347 | 347 | 335 | 336 | 8,000 |
| 1999/08/16 | 325 | 327 | 325 | 327 | 22,000 |
| 1999/08/13 | 330 | 330 | 323 | 325 | 16,000 |
| 1999/08/12 | 330 | 330 | 323 | 323 | 13,000 |
| 1999/08/11 | 330 | 330 | 323 | 323 | 21,000 |
| 1999/08/10 | 316 | 336 | 316 | 330 | 10,000 |
| 1999/08/09 | 334 | 334 | 321 | 321 | 36,000 |
| 1999/08/06 | 326 | 331 | 325 | 325 | 63,000 |
| 1999/08/05 | 326 | 326 | 321 | 325 | 43,000 |
| 1999/08/04 | 336 | 336 | 320 | 321 | 58,000 |
| 1999/08/03 | 340 | 350 | 330 | 335 | 65,000 |
| 1999/08/02 | 349 | 350 | 341 | 350 | 40,000 |
| 1999/07/30 | 367 | 367 | 356 | 356 | 7,000 |
| 1999/07/29 | 355 | 370 | 355 | 368 | 27,000 |
| 1999/07/28 | 351 | 353 | 349 | 352 | 21,000 |
| 1999/07/27 | 361 | 361 | 351 | 351 | 38,000 |
| 1999/07/26 | 361 | 363 | 356 | 361 | 41,000 |
| 1999/07/23 | 361 | 370 | 361 | 361 | 52,000 |
| 1999/07/22 | 383 | 383 | 370 | 372 | 33,000 |
| 1999/07/21 | 368 | 397 | 368 | 377 | 44,000 |
| 1999/07/19 | 377 | 387 | 364 | 368 | 30,000 |
| 1999/07/16 | 390 | 393 | 377 | 377 | 58,000 |
| 1999/07/15 | 410 | 415 | 376 | 385 | 203,000 |
| 1999/07/14 | 390 | 435 | 390 | 399 | 613,000 |
| 1999/07/13 | 350 | 395 | 345 | 388 | 289,000 |
| 1999/07/12 | 351 | 351 | 340 | 345 | 49,000 |
| 1999/07/09 | 355 | 355 | 340 | 345 | 46,000 |
| 1999/07/08 | 342 | 363 | 342 | 345 | 117,000 |
| 1999/07/07 | 326 | 340 | 321 | 336 | 88,000 |
| 1999/07/06 | 335 | 335 | 325 | 330 | 31,000 |
| 1999/07/05 | 317 | 330 | 311 | 330 | 85,000 |
| 1999/07/02 | 325 | 325 | 315 | 315 | 23,000 |
| 1999/07/01 | 320 | 325 | 320 | 320 | 22,000 |
| 1999/06/30 | 325 | 335 | 315 | 325 | 77,000 |
| 1999/06/29 | 325 | 325 | 325 | 325 | 3,000 |
| 1999/06/28 | 320 | 320 | 310 | 310 | 22,000 |
| 1999/06/25 | 315 | 320 | 300 | 320 | 21,000 |
| 1999/06/24 | 321 | 325 | 315 | 315 | 26,000 |
| 1999/06/23 | 326 | 326 | 321 | 325 | 29,000 |
| 1999/06/22 | 336 | 338 | 325 | 325 | 49,000 |
| 1999/06/21 | 320 | 330 | 320 | 330 | 32,000 |
| 1999/06/18 | 330 | 331 | 315 | 321 | 56,000 |
| 1999/06/17 | 328 | 337 | 325 | 331 | 77,000 |
| 1999/06/16 | 306 | 313 | 306 | 313 | 37,000 |
| 1999/06/15 | 320 | 320 | 300 | 305 | 135,000 |
| 1999/06/14 | 320 | 323 | 315 | 323 | 47,000 |
| 1999/06/11 | 306 | 315 | 305 | 315 | 28,000 |
| 1999/06/10 | 295 | 305 | 295 | 305 | 18,000 |
| 1999/06/09 | 300 | 300 | 299 | 300 | 8,000 |
| 1999/06/08 | 310 | 310 | 302 | 304 | 18,000 |
| 1999/06/07 | 310 | 314 | 305 | 309 | 35,000 |
| 1999/06/04 | 280 | 285 | 280 | 285 | 68,000 |
| 1999/06/03 | 281 | 285 | 280 | 282 | 50,000 |
| 1999/06/02 | 291 | 291 | 284 | 284 | 65,000 |
| 1999/06/01 | 295 | 295 | 290 | 290 | 52,000 |
| 1999/05/31 | 291 | 291 | 290 | 290 | 7,000 |
| 1999/05/28 | 300 | 300 | 300 | 300 | 18,000 |
| 1999/05/27 | 310 | 310 | 303 | 304 | 16,000 |
| 1999/05/26 | 306 | 310 | 301 | 307 | 77,000 |
| 1999/05/25 | 309 | 310 | 300 | 306 | 90,000 |
| 1999/05/24 | 320 | 320 | 310 | 314 | 71,000 |
| 1999/05/21 | 325 | 325 | 315 | 320 | 54,000 |
| 1999/05/20 | 313 | 330 | 312 | 314 | 23,000 |
| 1999/05/19 | 340 | 342 | 310 | 310 | 179,000 |
| 1999/05/18 | 329 | 335 | 320 | 335 | 158,000 |
| 1999/05/17 | 316 | 320 | 310 | 320 | 116,000 |
| 1999/05/14 | 316 | 316 | 305 | 310 | 70,000 |
| 1999/05/13 | 320 | 320 | 316 | 316 | 17,000 |
| 1999/05/12 | 324 | 326 | 317 | 319 | 78,000 |
| 1999/05/11 | 340 | 340 | 321 | 321 | 72,000 |
| 1999/05/10 | 332 | 335 | 327 | 330 | 83,000 |
| 1999/05/07 | 355 | 357 | 340 | 341 | 82,000 |
| 1999/05/06 | 360 | 367 | 348 | 354 | 131,000 |
| 1999/04/30 | 370 | 375 | 340 | 340 | 496,000 |
| 1999/04/28 | 339 | 370 | 335 | 360 | 751,000 |
| 1999/04/27 | 284 | 323 | 280 | 323 | 234,000 |
| 1999/04/26 | 285 | 288 | 280 | 280 | 44,000 |
| 1999/04/23 | 261 | 270 | 260 | 270 | 13,000 |
| 1999/04/22 | 270 | 270 | 260 | 260 | 39,000 |
| 1999/04/21 | 270 | 275 | 270 | 270 | 11,000 |
| 1999/04/20 | 278 | 279 | 269 | 269 | 14,000 |
| 1999/04/19 | 283 | 285 | 280 | 281 | 27,000 |
| 1999/04/16 | 281 | 285 | 280 | 281 | 15,000 |
| 1999/04/15 | 281 | 281 | 278 | 278 | 15,000 |
| 1999/04/14 | 282 | 285 | 281 | 281 | 28,000 |
| 1999/04/13 | 290 | 290 | 283 | 290 | 6,000 |
| 1999/04/12 | 299 | 299 | 285 | 285 | 12,000 |
| 1999/04/09 | 306 | 306 | 285 | 299 | 52,000 |
| 1999/04/08 | 280 | 301 | 280 | 296 | 136,000 |
| 1999/04/07 | 279 | 279 | 274 | 278 | 34,000 |
| 1999/04/06 | 273 | 280 | 273 | 273 | 38,000 |
| 1999/04/05 | 269 | 280 | 265 | 273 | 107,000 |
| 1999/04/02 | 261 | 265 | 255 | 260 | 65,000 |
| 1999/04/01 | 247 | 270 | 247 | 270 | 62,000 |
| 1999/03/31 | 245 | 245 | 240 | 240 | 62,000 |
| 1999/03/30 | 247 | 251 | 245 | 245 | 26,000 |
| 1999/03/29 | 241 | 241 | 236 | 241 | 50,000 |
| 1999/03/26 | 255 | 255 | 246 | 251 | 34,000 |
| 1999/03/25 | 257 | 260 | 246 | 255 | 76,000 |
| 1999/03/24 | 275 | 275 | 259 | 261 | 105,000 |
| 1999/03/23 | 270 | 278 | 270 | 272 | 76,000 |
| 1999/03/19 | 275 | 275 | 270 | 270 | 32,000 |
| 1999/03/18 | 280 | 285 | 270 | 270 | 171,000 |
| 1999/03/17 | 255 | 275 | 255 | 270 | 279,000 |
| 1999/03/16 | 241 | 255 | 241 | 250 | 53,000 |
| 1999/03/15 | 237 | 253 | 235 | 241 | 84,000 |
| 1999/03/12 | 245 | 245 | 231 | 231 | 31,000 |
| 1999/03/11 | 245 | 245 | 240 | 240 | 12,000 |
| 1999/03/10 | 236 | 245 | 236 | 245 | 36,000 |
| 1999/03/09 | 241 | 250 | 241 | 241 | 12,000 |
| 1999/03/08 | 240 | 252 | 240 | 252 | 20,000 |
| 1999/03/05 | 236 | 245 | 235 | 245 | 26,000 |
| 1999/03/04 | 240 | 240 | 236 | 236 | 19,000 |
| 1999/03/03 | 250 | 250 | 243 | 243 | 21,000 |
| 1999/03/02 | 254 | 254 | 245 | 250 | 18,000 |
| 1999/03/01 | 241 | 255 | 241 | 255 | 8,000 |
| 1999/02/26 | 248 | 249 | 242 | 242 | 11,000 |
| 1999/02/25 | 256 | 256 | 248 | 251 | 17,000 |
| 1999/02/24 | 246 | 256 | 246 | 256 | 31,000 |
| 1999/02/23 | 250 | 250 | 241 | 250 | 37,000 |
| 1999/02/22 | 266 | 270 | 248 | 253 | 91,000 |
| 1999/02/19 | 255 | 272 | 239 | 260 | 491,000 |
| 1999/02/18 | 234 | 268 | 230 | 252 | 195,000 |
| 1999/02/17 | 216 | 229 | 216 | 229 | 55,000 |
| 1999/02/16 | 212 | 215 | 210 | 214 | 20,000 |
| 1999/02/15 | 214 | 214 | 210 | 212 | 24,000 |
| 1999/02/12 | 209 | 214 | 207 | 214 | 29,000 |
| 1999/02/10 | 211 | 214 | 207 | 214 | 13,000 |
| 1999/02/09 | 208 | 212 | 208 | 210 | 16,000 |
| 1999/02/08 | 213 | 213 | 211 | 211 | 8,000 |
| 1999/02/05 | 211 | 213 | 207 | 213 | 17,000 |
| 1999/02/04 | 201 | 217 | 201 | 206 | 99,000 |
| 1999/02/03 | 226 | 226 | 200 | 200 | 149,000 |
| 1999/02/02 | 213 | 226 | 211 | 226 | 18,000 |
| 1999/02/01 | 220 | 221 | 211 | 212 | 15,000 |
| 1999/01/29 | 230 | 231 | 220 | 220 | 4,000 |
| 1999/01/28 | 230 | 235 | 220 | 235 | 19,000 |
| 1999/01/27 | 228 | 230 | 225 | 230 | 24,000 |
| 1999/01/26 | 220 | 228 | 220 | 228 | 12,000 |
| 1999/01/25 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/01/22 | 227 | 235 | 225 | 225 | 74,000 |
| 1999/01/21 | 215 | 229 | 214 | 226 | 53,000 |
| 1999/01/20 | 206 | 210 | 201 | 210 | 39,000 |
| 1999/01/19 | 206 | 209 | 206 | 209 | 7,000 |
| 1999/01/18 | 205 | 205 | 200 | 203 | 33,000 |
| 1999/01/14 | 205 | 210 | 201 | 210 | 12,000 |
| 1999/01/13 | 210 | 212 | 210 | 212 | 18,000 |
| 1999/01/12 | 211 | 211 | 211 | 211 | 7,000 |
| 1999/01/11 | 212 | 214 | 212 | 214 | 17,000 |
| 1999/01/08 | 212 | 212 | 211 | 212 | 7,000 |
| 1999/01/07 | 210 | 215 | 210 | 212 | 43,000 |
| 1999/01/06 | 210 | 210 | 206 | 210 | 19,000 |
| 1999/01/05 | 214 | 214 | 208 | 208 | 28,000 |
| 1999/01/04 | 215 | 215 | 215 | 215 | 6,000 |