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 |
---|---|---|---|---|---|
2001/12/28 | 162 | 165 | 160 | 165 | 59,000 |
2001/12/27 | 165 | 168 | 163 | 163 | 27,000 |
2001/12/26 | 161 | 165 | 160 | 165 | 50,000 |
2001/12/25 | 162 | 163 | 160 | 163 | 43,000 |
2001/12/21 | 163 | 166 | 160 | 160 | 44,000 |
2001/12/20 | 160 | 165 | 160 | 165 | 16,000 |
2001/12/19 | 160 | 160 | 160 | 160 | 28,000 |
2001/12/18 | 173 | 173 | 168 | 168 | 28,000 |
2001/12/17 | 176 | 176 | 173 | 173 | 18,000 |
2001/12/14 | 178 | 178 | 175 | 175 | 4,000 |
2001/12/13 | 181 | 181 | 178 | 178 | 8,000 |
2001/12/12 | 180 | 185 | 180 | 183 | 11,000 |
2001/12/11 | 177 | 180 | 177 | 180 | 93,000 |
2001/12/10 | 189 | 189 | 187 | 187 | 7,000 |
2001/12/07 | 187 | 187 | 185 | 185 | 14,000 |
2001/12/06 | 188 | 189 | 188 | 188 | 7,000 |
2001/12/05 | 187 | 188 | 185 | 188 | 5,000 |
2001/12/04 | 188 | 188 | 185 | 186 | 23,000 |
2001/12/03 | 190 | 195 | 188 | 188 | 11,000 |
2001/11/30 | 188 | 195 | 188 | 195 | 6,000 |
2001/11/29 | 190 | 190 | 188 | 188 | 18,000 |
2001/11/28 | 193 | 193 | 189 | 190 | 26,000 |
2001/11/27 | 198 | 198 | 193 | 193 | 37,000 |
2001/11/26 | 193 | 198 | 188 | 198 | 30,000 |
2001/11/22 | 188 | 190 | 188 | 190 | 3,000 |
2001/11/21 | 186 | 188 | 186 | 188 | 6,000 |
2001/11/20 | 190 | 190 | 188 | 188 | 6,000 |
2001/11/19 | 186 | 190 | 186 | 190 | 6,000 |
2001/11/16 | 185 | 190 | 184 | 186 | 16,000 |
2001/11/15 | 188 | 189 | 185 | 189 | 31,000 |
2001/11/14 | 189 | 189 | 189 | 189 | 2,000 |
2001/11/13 | 188 | 190 | 187 | 188 | 30,000 |
2001/11/12 | 190 | 190 | 188 | 188 | 17,000 |
2001/11/09 | 194 | 194 | 190 | 190 | 71,000 |
2001/11/08 | 196 | 196 | 193 | 196 | 19,000 |
2001/11/07 | 197 | 197 | 194 | 194 | 38,000 |
2001/11/06 | 198 | 204 | 197 | 197 | 31,000 |
2001/11/05 | 194 | 199 | 192 | 198 | 28,000 |
2001/11/02 | 190 | 195 | 190 | 190 | 83,000 |
2001/11/01 | 190 | 190 | 189 | 190 | 81,000 |
2001/10/31 | 193 | 193 | 190 | 190 | 43,000 |
2001/10/30 | 194 | 194 | 193 | 193 | 14,000 |
2001/10/29 | 195 | 195 | 195 | 195 | 3,000 |
2001/10/26 | 198 | 198 | 192 | 192 | 39,000 |
2001/10/25 | 193 | 198 | 193 | 197 | 11,000 |
2001/10/24 | 192 | 195 | 191 | 193 | 39,000 |
2001/10/23 | 191 | 192 | 190 | 190 | 13,000 |
2001/10/22 | 191 | 191 | 190 | 191 | 8,000 |
2001/10/19 | 191 | 191 | 191 | 191 | 24,000 |
2001/10/18 | 194 | 194 | 191 | 191 | 13,000 |
2001/10/17 | 193 | 194 | 192 | 194 | 36,000 |
2001/10/16 | 191 | 192 | 191 | 192 | 27,000 |
2001/10/15 | 191 | 193 | 191 | 193 | 13,000 |
2001/10/12 | 194 | 194 | 193 | 193 | 7,000 |
2001/10/11 | 193 | 193 | 190 | 193 | 21,000 |
2001/10/10 | 190 | 190 | 190 | 190 | 5,000 |
2001/10/09 | 187 | 203 | 187 | 187 | 15,000 |
2001/10/05 | 193 | 193 | 190 | 192 | 15,000 |
2001/10/04 | 192 | 194 | 190 | 190 | 45,000 |
2001/10/03 | 194 | 194 | 190 | 192 | 69,000 |
2001/10/02 | 197 | 200 | 191 | 191 | 7,000 |
2001/10/01 | 190 | 198 | 190 | 198 | 41,000 |
2001/09/28 | 190 | 190 | 190 | 190 | 3,000 |
2001/09/27 | 191 | 191 | 191 | 191 | 2,000 |
2001/09/26 | 190 | 190 | 190 | 190 | 4,000 |
2001/09/25 | 196 | 200 | 196 | 196 | 11,000 |
2001/09/21 | 186 | 188 | 186 | 188 | 13,000 |
2001/09/20 | 191 | 191 | 189 | 189 | 21,000 |
2001/09/19 | 189 | 195 | 189 | 195 | 17,000 |
2001/09/18 | 186 | 190 | 186 | 190 | 8,000 |
2001/09/17 | 192 | 194 | 186 | 186 | 31,000 |
2001/09/14 | 189 | 197 | 188 | 196 | 30,000 |
2001/09/13 | 186 | 189 | 185 | 189 | 68,000 |
2001/09/12 | 190 | 192 | 181 | 186 | 24,000 |
2001/09/11 | 195 | 196 | 195 | 196 | 23,000 |
2001/09/10 | 202 | 202 | 196 | 196 | 20,000 |
2001/09/07 | 204 | 207 | 204 | 204 | 16,000 |
2001/09/06 | 207 | 210 | 203 | 208 | 43,000 |
2001/09/05 | 211 | 211 | 205 | 207 | 18,000 |
2001/09/04 | 214 | 216 | 208 | 216 | 6,000 |
2001/09/03 | 214 | 219 | 214 | 218 | 7,000 |
2001/08/31 | 222 | 222 | 220 | 220 | 14,000 |
2001/08/30 | 224 | 229 | 224 | 229 | 3,000 |
2001/08/29 | 225 | 230 | 225 | 225 | 13,000 |
2001/08/28 | 226 | 226 | 226 | 226 | 3,000 |
2001/08/27 | 229 | 230 | 226 | 230 | 9,000 |
2001/08/24 | 232 | 232 | 230 | 230 | 22,000 |
2001/08/23 | 225 | 226 | 225 | 226 | 6,000 |
2001/08/22 | 225 | 225 | 221 | 225 | 14,000 |
2001/08/21 | 224 | 225 | 224 | 225 | 5,000 |
2001/08/20 | 233 | 233 | 225 | 225 | 9,000 |
2001/08/17 | 234 | 234 | 234 | 234 | 3,000 |
2001/08/16 | 235 | 235 | 235 | 235 | 4,000 |
2001/08/15 | 238 | 238 | 235 | 235 | 5,000 |
2001/08/13 | 240 | 240 | 240 | 240 | 3,000 |
2001/08/09 | 235 | 240 | 235 | 240 | 18,000 |
2001/08/08 | 236 | 236 | 235 | 235 | 2,000 |
2001/08/07 | 237 | 237 | 236 | 236 | 4,000 |
2001/08/06 | 240 | 240 | 240 | 240 | 3,000 |
2001/08/03 | 240 | 240 | 240 | 240 | 3,000 |
2001/08/02 | 236 | 244 | 235 | 244 | 19,000 |
2001/07/31 | 231 | 231 | 231 | 231 | 2,000 |
2001/07/30 | 230 | 230 | 230 | 230 | 6,000 |
2001/07/27 | 230 | 231 | 230 | 230 | 8,000 |
2001/07/26 | 230 | 230 | 229 | 230 | 8,000 |
2001/07/25 | 230 | 230 | 220 | 230 | 32,000 |
2001/07/24 | 230 | 235 | 230 | 235 | 10,000 |
2001/07/23 | 239 | 239 | 235 | 235 | 5,000 |
2001/07/19 | 240 | 240 | 240 | 240 | 10,000 |
2001/07/18 | 243 | 243 | 240 | 241 | 22,000 |
2001/07/17 | 245 | 248 | 242 | 248 | 40,000 |
2001/07/16 | 248 | 248 | 245 | 245 | 5,000 |
2001/07/13 | 240 | 243 | 240 | 243 | 5,000 |
2001/07/12 | 240 | 245 | 240 | 245 | 20,000 |
2001/07/11 | 245 | 245 | 241 | 241 | 7,000 |
2001/07/10 | 254 | 254 | 245 | 245 | 2,000 |
2001/07/09 | 243 | 255 | 243 | 255 | 13,000 |
2001/07/06 | 260 | 260 | 250 | 259 | 12,000 |
2001/07/05 | 253 | 260 | 253 | 260 | 9,000 |
2001/07/04 | 255 | 256 | 255 | 256 | 3,000 |
2001/07/03 | 254 | 258 | 254 | 255 | 4,000 |
2001/07/02 | 253 | 254 | 250 | 254 | 8,000 |
2001/06/29 | 259 | 260 | 255 | 260 | 12,000 |
2001/06/27 | 260 | 260 | 256 | 260 | 17,000 |
2001/06/26 | 260 | 260 | 260 | 260 | 5,000 |
2001/06/25 | 264 | 264 | 256 | 256 | 12,000 |
2001/06/22 | 265 | 265 | 260 | 260 | 70,000 |
2001/06/21 | 263 | 264 | 255 | 264 | 49,000 |
2001/06/20 | 258 | 265 | 258 | 263 | 53,000 |
2001/06/19 | 258 | 260 | 255 | 255 | 19,000 |
2001/06/18 | 254 | 257 | 251 | 251 | 25,000 |
2001/06/15 | 242 | 251 | 242 | 251 | 36,000 |
2001/06/14 | 243 | 249 | 243 | 248 | 9,000 |
2001/06/13 | 251 | 251 | 245 | 250 | 22,000 |
2001/06/12 | 245 | 261 | 243 | 248 | 101,000 |
2001/06/11 | 235 | 245 | 230 | 245 | 37,000 |
2001/06/08 | 243 | 245 | 234 | 235 | 19,000 |
2001/06/07 | 235 | 240 | 231 | 240 | 10,000 |
2001/06/06 | 236 | 236 | 234 | 235 | 16,000 |
2001/06/05 | 235 | 236 | 235 | 235 | 8,000 |
2001/06/04 | 243 | 243 | 233 | 233 | 4,000 |
2001/06/01 | 237 | 242 | 237 | 242 | 13,000 |
2001/05/31 | 236 | 240 | 234 | 234 | 25,000 |
2001/05/30 | 238 | 246 | 238 | 246 | 10,000 |
2001/05/29 | 242 | 244 | 237 | 241 | 65,000 |
2001/05/28 | 255 | 255 | 247 | 247 | 12,000 |
2001/05/25 | 253 | 255 | 253 | 255 | 10,000 |
2001/05/24 | 251 | 257 | 251 | 252 | 22,000 |
2001/05/23 | 254 | 258 | 253 | 258 | 10,000 |
2001/05/22 | 262 | 262 | 252 | 253 | 32,000 |
2001/05/21 | 262 | 262 | 256 | 261 | 24,000 |
2001/05/18 | 256 | 260 | 256 | 258 | 74,000 |
2001/05/17 | 265 | 276 | 265 | 275 | 32,000 |
2001/05/16 | 264 | 273 | 263 | 265 | 41,000 |
2001/05/15 | 260 | 273 | 260 | 263 | 25,000 |
2001/05/14 | 258 | 264 | 258 | 260 | 7,000 |
2001/05/11 | 255 | 265 | 255 | 265 | 16,000 |
2001/05/10 | 265 | 265 | 258 | 265 | 40,000 |
2001/05/09 | 272 | 272 | 265 | 265 | 32,000 |
2001/05/08 | 277 | 280 | 270 | 270 | 35,000 |
2001/05/07 | 282 | 285 | 277 | 285 | 122,000 |
2001/05/02 | 265 | 286 | 263 | 284 | 192,000 |
2001/05/01 | 253 | 265 | 252 | 264 | 57,000 |
2001/04/27 | 260 | 260 | 250 | 250 | 24,000 |
2001/04/26 | 249 | 260 | 246 | 260 | 65,000 |
2001/04/25 | 249 | 252 | 245 | 252 | 23,000 |
2001/04/24 | 244 | 246 | 241 | 246 | 24,000 |
2001/04/23 | 248 | 248 | 243 | 243 | 11,000 |
2001/04/20 | 260 | 260 | 248 | 249 | 54,000 |
2001/04/19 | 240 | 265 | 238 | 253 | 225,000 |
2001/04/18 | 234 | 236 | 234 | 234 | 13,000 |
2001/04/17 | 238 | 238 | 234 | 234 | 12,000 |
2001/04/16 | 241 | 241 | 240 | 240 | 7,000 |
2001/04/13 | 234 | 245 | 234 | 242 | 49,000 |
2001/04/12 | 230 | 234 | 230 | 233 | 11,000 |
2001/04/11 | 232 | 233 | 228 | 230 | 26,000 |
2001/04/10 | 230 | 230 | 230 | 230 | 6,000 |
2001/04/09 | 230 | 230 | 230 | 230 | 5,000 |
2001/04/06 | 235 | 235 | 230 | 234 | 21,000 |
2001/04/05 | 225 | 232 | 225 | 230 | 28,000 |
2001/04/04 | 230 | 230 | 223 | 223 | 14,000 |
2001/04/03 | 222 | 225 | 221 | 225 | 13,000 |
2001/04/02 | 220 | 220 | 220 | 220 | 2,000 |
2001/03/30 | 233 | 233 | 225 | 226 | 19,000 |
2001/03/29 | 234 | 234 | 234 | 234 | 1,000 |
2001/03/28 | 239 | 240 | 235 | 236 | 11,000 |
2001/03/27 | 245 | 245 | 242 | 242 | 10,000 |
2001/03/26 | 239 | 250 | 238 | 249 | 59,000 |
2001/03/23 | 230 | 239 | 227 | 239 | 53,000 |
2001/03/22 | 235 | 236 | 230 | 230 | 12,000 |
2001/03/21 | 225 | 235 | 225 | 235 | 27,000 |
2001/03/19 | 225 | 230 | 225 | 226 | 7,000 |
2001/03/16 | 226 | 234 | 224 | 224 | 6,000 |
2001/03/15 | 222 | 228 | 220 | 226 | 12,000 |
2001/03/14 | 225 | 231 | 225 | 228 | 13,000 |
2001/03/13 | 230 | 233 | 225 | 230 | 24,000 |
2001/03/12 | 234 | 237 | 233 | 237 | 12,000 |
2001/03/09 | 231 | 235 | 231 | 235 | 23,000 |
2001/03/08 | 231 | 234 | 226 | 231 | 17,000 |
2001/03/07 | 230 | 238 | 230 | 230 | 14,000 |
2001/03/06 | 227 | 230 | 227 | 230 | 10,000 |
2001/03/05 | 225 | 226 | 225 | 226 | 14,000 |
2001/03/02 | 230 | 230 | 226 | 227 | 24,000 |
2001/03/01 | 228 | 235 | 228 | 233 | 9,000 |
2001/02/28 | 235 | 239 | 228 | 238 | 57,000 |
2001/02/27 | 225 | 245 | 225 | 245 | 47,000 |
2001/02/26 | 225 | 228 | 225 | 225 | 14,000 |
2001/02/23 | 221 | 223 | 221 | 223 | 7,000 |
2001/02/22 | 224 | 224 | 221 | 223 | 9,000 |
2001/02/21 | 219 | 228 | 219 | 227 | 16,000 |
2001/02/20 | 221 | 225 | 216 | 217 | 9,000 |
2001/02/19 | 220 | 225 | 220 | 225 | 14,000 |
2001/02/16 | 221 | 224 | 220 | 222 | 10,000 |
2001/02/15 | 213 | 220 | 213 | 220 | 17,000 |
2001/02/14 | 211 | 215 | 211 | 212 | 12,000 |
2001/02/13 | 212 | 212 | 212 | 212 | 7,000 |
2001/02/09 | 217 | 217 | 213 | 213 | 10,000 |
2001/02/08 | 220 | 220 | 210 | 212 | 16,000 |
2001/02/06 | 218 | 222 | 218 | 220 | 4,000 |
2001/02/05 | 229 | 229 | 220 | 220 | 34,000 |
2001/02/02 | 234 | 235 | 220 | 229 | 68,000 |
2001/02/01 | 210 | 229 | 209 | 229 | 97,000 |
2001/01/31 | 209 | 209 | 207 | 207 | 23,000 |
2001/01/30 | 209 | 209 | 200 | 200 | 25,000 |
2001/01/29 | 208 | 210 | 207 | 210 | 16,000 |
2001/01/26 | 205 | 209 | 203 | 209 | 25,000 |
2001/01/25 | 205 | 207 | 203 | 203 | 17,000 |
2001/01/24 | 211 | 211 | 202 | 202 | 12,000 |
2001/01/23 | 206 | 206 | 204 | 206 | 4,000 |
2001/01/22 | 211 | 211 | 205 | 205 | 5,000 |
2001/01/19 | 211 | 216 | 205 | 216 | 51,000 |
2001/01/18 | 200 | 210 | 200 | 209 | 23,000 |
2001/01/17 | 203 | 206 | 201 | 201 | 67,000 |
2001/01/16 | 197 | 200 | 197 | 200 | 26,000 |
2001/01/15 | 198 | 198 | 186 | 186 | 11,000 |
2001/01/12 | 190 | 192 | 188 | 192 | 39,000 |
2001/01/11 | 195 | 195 | 189 | 192 | 89,000 |
2001/01/10 | 198 | 198 | 192 | 192 | 38,000 |
2001/01/09 | 194 | 199 | 193 | 195 | 21,000 |
2001/01/05 | 197 | 197 | 192 | 193 | 100,000 |
2001/01/04 | 196 | 198 | 196 | 197 | 7,000 |