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 |
|---|---|---|---|---|---|
| 2000/12/29 | 203 | 203 | 194 | 194 | 44,000 |
| 2000/12/28 | 202 | 203 | 200 | 202 | 20,000 |
| 2000/12/27 | 199 | 202 | 197 | 200 | 73,000 |
| 2000/12/26 | 201 | 201 | 199 | 199 | 17,000 |
| 2000/12/25 | 199 | 203 | 199 | 199 | 35,000 |
| 2000/12/22 | 197 | 200 | 197 | 197 | 10,000 |
| 2000/12/21 | 200 | 205 | 196 | 197 | 38,000 |
| 2000/12/20 | 206 | 208 | 200 | 200 | 49,000 |
| 2000/12/19 | 215 | 215 | 205 | 205 | 34,000 |
| 2000/12/18 | 214 | 215 | 213 | 214 | 12,000 |
| 2000/12/15 | 216 | 216 | 213 | 213 | 31,000 |
| 2000/12/14 | 215 | 215 | 210 | 214 | 28,000 |
| 2000/12/13 | 215 | 218 | 215 | 215 | 23,000 |
| 2000/12/12 | 220 | 220 | 214 | 215 | 12,000 |
| 2000/12/11 | 217 | 217 | 210 | 212 | 15,000 |
| 2000/12/08 | 225 | 225 | 216 | 222 | 10,000 |
| 2000/12/06 | 223 | 223 | 223 | 223 | 1,000 |
| 2000/12/05 | 234 | 234 | 215 | 229 | 36,000 |
| 2000/12/04 | 212 | 229 | 206 | 229 | 69,000 |
| 2000/12/01 | 209 | 210 | 205 | 206 | 8,000 |
| 2000/11/30 | 206 | 210 | 202 | 210 | 6,000 |
| 2000/11/29 | 211 | 211 | 210 | 210 | 14,000 |
| 2000/11/28 | 216 | 217 | 211 | 211 | 8,000 |
| 2000/11/27 | 206 | 221 | 206 | 221 | 11,000 |
| 2000/11/24 | 201 | 209 | 201 | 209 | 16,000 |
| 2000/11/22 | 207 | 207 | 201 | 201 | 8,000 |
| 2000/11/21 | 207 | 207 | 205 | 205 | 12,000 |
| 2000/11/20 | 200 | 207 | 192 | 207 | 11,000 |
| 2000/11/17 | 207 | 207 | 201 | 202 | 10,000 |
| 2000/11/16 | 214 | 214 | 207 | 207 | 19,000 |
| 2000/11/15 | 212 | 212 | 211 | 211 | 8,000 |
| 2000/11/14 | 212 | 213 | 212 | 212 | 6,000 |
| 2000/11/13 | 212 | 212 | 212 | 212 | 1,000 |
| 2000/11/10 | 216 | 217 | 212 | 212 | 15,000 |
| 2000/11/09 | 217 | 217 | 217 | 217 | 3,000 |
| 2000/11/08 | 216 | 216 | 210 | 212 | 23,000 |
| 2000/11/07 | 216 | 216 | 211 | 216 | 20,000 |
| 2000/11/06 | 213 | 216 | 213 | 216 | 5,000 |
| 2000/11/02 | 211 | 220 | 211 | 212 | 4,000 |
| 2000/11/01 | 215 | 216 | 211 | 216 | 6,000 |
| 2000/10/31 | 212 | 216 | 212 | 216 | 7,000 |
| 2000/10/30 | 211 | 213 | 211 | 212 | 4,000 |
| 2000/10/27 | 211 | 213 | 211 | 213 | 4,000 |
| 2000/10/26 | 212 | 220 | 210 | 210 | 16,000 |
| 2000/10/25 | 220 | 220 | 211 | 212 | 13,000 |
| 2000/10/24 | 223 | 224 | 220 | 220 | 5,000 |
| 2000/10/23 | 220 | 225 | 220 | 225 | 5,000 |
| 2000/10/20 | 221 | 230 | 221 | 225 | 12,000 |
| 2000/10/19 | 220 | 228 | 215 | 228 | 20,000 |
| 2000/10/18 | 232 | 232 | 220 | 230 | 36,000 |
| 2000/10/17 | 229 | 234 | 220 | 234 | 40,000 |
| 2000/10/16 | 219 | 229 | 219 | 229 | 4,000 |
| 2000/10/13 | 211 | 219 | 210 | 219 | 16,000 |
| 2000/10/11 | 229 | 234 | 221 | 221 | 21,000 |
| 2000/10/10 | 225 | 229 | 216 | 229 | 19,000 |
| 2000/10/06 | 225 | 225 | 225 | 225 | 3,000 |
| 2000/10/05 | 220 | 224 | 220 | 224 | 5,000 |
| 2000/10/04 | 220 | 220 | 219 | 220 | 13,000 |
| 2000/10/03 | 215 | 220 | 215 | 220 | 18,000 |
| 2000/10/02 | 221 | 221 | 210 | 220 | 9,000 |
| 2000/09/29 | 225 | 230 | 225 | 226 | 3,000 |
| 2000/09/28 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/09/27 | 235 | 235 | 230 | 230 | 18,000 |
| 2000/09/25 | 235 | 235 | 231 | 231 | 4,000 |
| 2000/09/22 | 230 | 235 | 226 | 235 | 7,000 |
| 2000/09/21 | 239 | 240 | 239 | 240 | 4,000 |
| 2000/09/20 | 235 | 239 | 235 | 239 | 3,000 |
| 2000/09/19 | 235 | 235 | 225 | 225 | 31,000 |
| 2000/09/18 | 230 | 235 | 230 | 230 | 5,000 |
| 2000/09/14 | 235 | 240 | 233 | 235 | 9,000 |
| 2000/09/13 | 240 | 240 | 239 | 239 | 12,000 |
| 2000/09/12 | 233 | 240 | 233 | 240 | 19,000 |
| 2000/09/11 | 235 | 240 | 232 | 240 | 21,000 |
| 2000/09/08 | 230 | 231 | 230 | 231 | 7,000 |
| 2000/09/07 | 230 | 230 | 230 | 230 | 4,000 |
| 2000/09/06 | 229 | 239 | 229 | 235 | 8,000 |
| 2000/09/05 | 230 | 230 | 230 | 230 | 12,000 |
| 2000/09/04 | 238 | 238 | 230 | 230 | 19,000 |
| 2000/09/01 | 240 | 240 | 235 | 238 | 8,000 |
| 2000/08/31 | 235 | 240 | 235 | 238 | 8,000 |
| 2000/08/30 | 245 | 245 | 235 | 235 | 11,000 |
| 2000/08/29 | 245 | 245 | 243 | 244 | 22,000 |
| 2000/08/28 | 243 | 244 | 240 | 240 | 30,000 |
| 2000/08/25 | 232 | 244 | 232 | 234 | 21,000 |
| 2000/08/24 | 232 | 233 | 225 | 227 | 66,000 |
| 2000/08/23 | 231 | 234 | 231 | 234 | 12,000 |
| 2000/08/22 | 230 | 231 | 227 | 227 | 27,000 |
| 2000/08/21 | 241 | 241 | 231 | 231 | 33,000 |
| 2000/08/18 | 245 | 245 | 235 | 236 | 36,000 |
| 2000/08/17 | 250 | 250 | 242 | 245 | 17,000 |
| 2000/08/16 | 238 | 238 | 235 | 235 | 9,000 |
| 2000/08/15 | 252 | 253 | 237 | 237 | 28,000 |
| 2000/08/14 | 250 | 250 | 241 | 242 | 10,000 |
| 2000/08/11 | 240 | 245 | 240 | 245 | 12,000 |
| 2000/08/10 | 236 | 240 | 235 | 240 | 9,000 |
| 2000/08/09 | 240 | 240 | 233 | 233 | 7,000 |
| 2000/08/08 | 237 | 244 | 233 | 240 | 21,000 |
| 2000/08/07 | 238 | 238 | 236 | 237 | 9,000 |
| 2000/08/04 | 232 | 237 | 230 | 237 | 7,000 |
| 2000/08/03 | 241 | 241 | 228 | 230 | 20,000 |
| 2000/08/02 | 245 | 245 | 240 | 240 | 7,000 |
| 2000/08/01 | 231 | 248 | 230 | 248 | 44,000 |
| 2000/07/31 | 235 | 235 | 225 | 227 | 20,000 |
| 2000/07/28 | 242 | 242 | 236 | 236 | 15,000 |
| 2000/07/27 | 251 | 252 | 242 | 247 | 56,000 |
| 2000/07/26 | 260 | 260 | 251 | 251 | 19,000 |
| 2000/07/25 | 245 | 255 | 245 | 251 | 22,000 |
| 2000/07/24 | 260 | 260 | 245 | 255 | 30,000 |
| 2000/07/21 | 252 | 289 | 252 | 280 | 45,000 |
| 2000/07/19 | 261 | 262 | 252 | 255 | 20,000 |
| 2000/07/18 | 279 | 279 | 261 | 261 | 76,000 |
| 2000/07/17 | 290 | 290 | 278 | 278 | 21,000 |
| 2000/07/14 | 285 | 295 | 285 | 290 | 54,000 |
| 2000/07/13 | 305 | 305 | 290 | 294 | 51,000 |
| 2000/07/12 | 306 | 308 | 300 | 305 | 188,000 |
| 2000/07/11 | 285 | 316 | 285 | 308 | 336,000 |
| 2000/07/10 | 289 | 292 | 282 | 290 | 121,000 |
| 2000/07/07 | 259 | 289 | 259 | 289 | 99,000 |
| 2000/07/06 | 263 | 263 | 255 | 255 | 65,000 |
| 2000/07/05 | 268 | 270 | 261 | 261 | 96,000 |
| 2000/07/04 | 270 | 273 | 256 | 257 | 99,000 |
| 2000/07/03 | 277 | 277 | 264 | 267 | 196,000 |
| 2000/06/30 | 243 | 275 | 242 | 270 | 269,000 |
| 2000/06/29 | 245 | 248 | 230 | 240 | 110,000 |
| 2000/06/28 | 230 | 245 | 230 | 240 | 83,000 |
| 2000/06/27 | 222 | 227 | 219 | 225 | 77,000 |
| 2000/06/26 | 222 | 222 | 219 | 219 | 77,000 |
| 2000/06/23 | 219 | 220 | 216 | 219 | 41,000 |
| 2000/06/22 | 222 | 222 | 216 | 220 | 32,000 |
| 2000/06/21 | 220 | 221 | 215 | 219 | 46,000 |
| 2000/06/20 | 229 | 230 | 220 | 220 | 31,000 |
| 2000/06/19 | 223 | 231 | 223 | 227 | 27,000 |
| 2000/06/16 | 229 | 229 | 222 | 222 | 23,000 |
| 2000/06/15 | 237 | 237 | 225 | 225 | 12,000 |
| 2000/06/14 | 239 | 244 | 230 | 235 | 117,000 |
| 2000/06/13 | 221 | 247 | 221 | 234 | 138,000 |
| 2000/06/12 | 219 | 228 | 216 | 219 | 75,000 |
| 2000/06/09 | 213 | 220 | 208 | 219 | 76,000 |
| 2000/06/08 | 219 | 219 | 210 | 212 | 16,000 |
| 2000/06/07 | 213 | 216 | 208 | 216 | 81,000 |
| 2000/06/06 | 225 | 229 | 213 | 215 | 147,000 |
| 2000/06/05 | 208 | 225 | 208 | 220 | 182,000 |
| 2000/06/02 | 186 | 200 | 186 | 199 | 63,000 |
| 2000/06/01 | 181 | 187 | 180 | 187 | 18,000 |
| 2000/05/31 | 181 | 183 | 180 | 181 | 15,000 |
| 2000/05/30 | 187 | 187 | 175 | 180 | 97,000 |
| 2000/05/29 | 181 | 188 | 180 | 187 | 51,000 |
| 2000/05/26 | 180 | 185 | 180 | 180 | 18,000 |
| 2000/05/25 | 180 | 185 | 180 | 181 | 9,000 |
| 2000/05/24 | 186 | 186 | 178 | 178 | 37,000 |
| 2000/05/23 | 185 | 189 | 185 | 186 | 11,000 |
| 2000/05/22 | 195 | 195 | 186 | 186 | 62,000 |
| 2000/05/19 | 185 | 205 | 185 | 190 | 157,000 |
| 2000/05/18 | 182 | 182 | 178 | 178 | 11,000 |
| 2000/05/17 | 183 | 183 | 182 | 182 | 39,000 |
| 2000/05/16 | 181 | 185 | 181 | 182 | 22,000 |
| 2000/05/15 | 185 | 185 | 181 | 181 | 11,000 |
| 2000/05/12 | 181 | 183 | 179 | 179 | 12,000 |
| 2000/05/10 | 183 | 183 | 181 | 181 | 13,000 |
| 2000/05/09 | 181 | 188 | 180 | 180 | 13,000 |
| 2000/05/08 | 188 | 188 | 188 | 188 | 3,000 |
| 2000/05/02 | 178 | 178 | 178 | 178 | 9,000 |
| 2000/05/01 | 187 | 190 | 187 | 187 | 6,000 |
| 2000/04/28 | 179 | 194 | 179 | 189 | 11,000 |
| 2000/04/27 | 189 | 194 | 186 | 194 | 54,000 |
| 2000/04/26 | 173 | 191 | 173 | 191 | 38,000 |
| 2000/04/25 | 172 | 173 | 171 | 173 | 26,000 |
| 2000/04/24 | 177 | 177 | 152 | 161 | 77,000 |
| 2000/04/21 | 182 | 183 | 180 | 182 | 26,000 |
| 2000/04/20 | 183 | 183 | 180 | 182 | 19,000 |
| 2000/04/19 | 185 | 185 | 184 | 184 | 18,000 |
| 2000/04/18 | 185 | 186 | 184 | 185 | 26,000 |
| 2000/04/17 | 180 | 183 | 177 | 183 | 34,000 |
| 2000/04/14 | 195 | 195 | 195 | 195 | 14,000 |
| 2000/04/13 | 197 | 198 | 195 | 196 | 33,000 |
| 2000/04/12 | 198 | 198 | 195 | 195 | 27,000 |
| 2000/04/11 | 198 | 200 | 197 | 198 | 12,000 |
| 2000/04/10 | 198 | 198 | 198 | 198 | 9,000 |
| 2000/04/07 | 199 | 199 | 196 | 198 | 25,000 |
| 2000/04/06 | 199 | 199 | 197 | 197 | 8,000 |
| 2000/04/05 | 198 | 199 | 196 | 199 | 34,000 |
| 2000/04/04 | 200 | 200 | 195 | 196 | 45,000 |
| 2000/04/03 | 201 | 203 | 200 | 200 | 14,000 |
| 2000/03/31 | 202 | 208 | 200 | 206 | 34,000 |
| 2000/03/30 | 201 | 210 | 201 | 210 | 66,000 |
| 2000/03/29 | 204 | 210 | 203 | 206 | 37,000 |
| 2000/03/28 | 210 | 215 | 203 | 203 | 34,000 |
| 2000/03/27 | 210 | 219 | 208 | 208 | 169,000 |
| 2000/03/24 | 200 | 205 | 198 | 205 | 61,000 |
| 2000/03/23 | 197 | 197 | 197 | 197 | 30,000 |
| 2000/03/22 | 199 | 200 | 196 | 197 | 79,000 |
| 2000/03/21 | 200 | 200 | 199 | 199 | 36,000 |
| 2000/03/17 | 201 | 201 | 197 | 197 | 17,000 |
| 2000/03/16 | 196 | 200 | 195 | 196 | 29,000 |
| 2000/03/15 | 196 | 198 | 195 | 195 | 10,000 |
| 2000/03/14 | 196 | 200 | 195 | 195 | 41,000 |
| 2000/03/13 | 205 | 205 | 200 | 200 | 24,000 |
| 2000/03/10 | 205 | 208 | 201 | 205 | 29,000 |
| 2000/03/09 | 207 | 207 | 205 | 205 | 13,000 |
| 2000/03/08 | 207 | 210 | 205 | 210 | 27,000 |
| 2000/03/07 | 205 | 212 | 205 | 212 | 7,000 |
| 2000/03/06 | 205 | 205 | 205 | 205 | 20,000 |
| 2000/03/03 | 200 | 215 | 200 | 205 | 7,000 |
| 2000/03/02 | 196 | 205 | 196 | 205 | 11,000 |
| 2000/03/01 | 201 | 203 | 201 | 203 | 15,000 |
| 2000/02/29 | 199 | 201 | 197 | 201 | 26,000 |
| 2000/02/28 | 200 | 200 | 195 | 200 | 26,000 |
| 2000/02/25 | 195 | 200 | 195 | 197 | 7,000 |
| 2000/02/24 | 195 | 197 | 195 | 195 | 7,000 |
| 2000/02/23 | 200 | 200 | 195 | 195 | 17,000 |
| 2000/02/22 | 208 | 208 | 191 | 195 | 28,000 |
| 2000/02/21 | 209 | 214 | 209 | 209 | 11,000 |
| 2000/02/18 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/02/17 | 207 | 209 | 207 | 209 | 5,000 |
| 2000/02/16 | 210 | 210 | 210 | 210 | 6,000 |
| 2000/02/15 | 209 | 215 | 209 | 215 | 33,000 |
| 2000/02/14 | 200 | 206 | 200 | 206 | 19,000 |
| 2000/02/10 | 206 | 215 | 206 | 215 | 14,000 |
| 2000/02/09 | 211 | 214 | 206 | 210 | 17,000 |
| 2000/02/08 | 223 | 223 | 215 | 220 | 30,000 |
| 2000/02/07 | 222 | 223 | 218 | 223 | 24,000 |
| 2000/02/04 | 222 | 222 | 222 | 222 | 6,000 |
| 2000/02/03 | 225 | 230 | 225 | 230 | 51,000 |
| 2000/02/02 | 226 | 234 | 226 | 230 | 28,000 |
| 2000/02/01 | 235 | 235 | 230 | 230 | 27,000 |
| 2000/01/31 | 234 | 234 | 230 | 230 | 4,000 |
| 2000/01/28 | 253 | 253 | 234 | 234 | 104,000 |
| 2000/01/27 | 228 | 228 | 216 | 228 | 151,000 |
| 2000/01/26 | 221 | 222 | 218 | 218 | 25,000 |
| 2000/01/25 | 225 | 225 | 218 | 218 | 14,000 |
| 2000/01/24 | 214 | 228 | 214 | 228 | 7,000 |
| 2000/01/21 | 215 | 215 | 212 | 212 | 20,000 |
| 2000/01/20 | 211 | 216 | 211 | 212 | 61,000 |
| 2000/01/19 | 209 | 215 | 209 | 211 | 53,000 |
| 2000/01/18 | 218 | 218 | 207 | 210 | 49,000 |
| 2000/01/17 | 210 | 211 | 207 | 211 | 42,000 |
| 2000/01/14 | 200 | 205 | 200 | 203 | 57,000 |
| 2000/01/13 | 201 | 205 | 200 | 205 | 20,000 |
| 2000/01/12 | 201 | 204 | 200 | 200 | 23,000 |
| 2000/01/11 | 198 | 210 | 195 | 200 | 23,000 |
| 2000/01/07 | 202 | 202 | 195 | 195 | 31,000 |
| 2000/01/06 | 203 | 205 | 203 | 203 | 36,000 |
| 2000/01/05 | 203 | 206 | 203 | 206 | 32,000 |
| 2000/01/04 | 205 | 225 | 205 | 215 | 6,000 |