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 |
---|---|---|---|---|---|
2002/12/30 | 186 | 186 | 184 | 186 | 11,000 |
2002/12/27 | 179 | 184 | 179 | 184 | 9,000 |
2002/12/26 | 177 | 177 | 177 | 177 | 2,000 |
2002/12/25 | 173 | 178 | 173 | 176 | 18,000 |
2002/12/24 | 173 | 173 | 171 | 171 | 29,000 |
2002/12/20 | 170 | 173 | 169 | 171 | 23,000 |
2002/12/19 | 170 | 174 | 168 | 168 | 15,000 |
2002/12/18 | 171 | 174 | 170 | 170 | 34,000 |
2002/12/17 | 175 | 178 | 171 | 171 | 16,000 |
2002/12/16 | 172 | 174 | 170 | 174 | 10,000 |
2002/12/13 | 171 | 175 | 171 | 171 | 9,000 |
2002/12/12 | 171 | 175 | 170 | 170 | 23,000 |
2002/12/11 | 175 | 175 | 175 | 175 | 7,000 |
2002/12/10 | 171 | 174 | 171 | 174 | 9,000 |
2002/12/09 | 171 | 171 | 171 | 171 | 2,000 |
2002/12/06 | 174 | 175 | 171 | 175 | 38,000 |
2002/12/05 | 174 | 174 | 174 | 174 | 1,000 |
2002/12/04 | 173 | 178 | 173 | 178 | 15,000 |
2002/12/03 | 180 | 180 | 180 | 180 | 4,000 |
2002/12/02 | 178 | 179 | 177 | 177 | 6,000 |
2002/11/29 | 178 | 183 | 177 | 183 | 17,000 |
2002/11/28 | 176 | 181 | 176 | 180 | 11,000 |
2002/11/27 | 174 | 175 | 170 | 175 | 16,000 |
2002/11/26 | 175 | 175 | 175 | 175 | 1,000 |
2002/11/25 | 170 | 175 | 170 | 175 | 11,000 |
2002/11/22 | 173 | 176 | 167 | 167 | 39,000 |
2002/11/21 | 166 | 176 | 165 | 172 | 41,000 |
2002/11/20 | 167 | 170 | 161 | 161 | 46,000 |
2002/11/19 | 175 | 175 | 169 | 169 | 48,000 |
2002/11/18 | 178 | 178 | 172 | 178 | 18,000 |
2002/11/15 | 184 | 184 | 176 | 176 | 8,000 |
2002/11/14 | 182 | 185 | 177 | 185 | 21,000 |
2002/11/13 | 182 | 183 | 178 | 178 | 19,000 |
2002/11/12 | 178 | 178 | 178 | 178 | 6,000 |
2002/11/11 | 183 | 183 | 179 | 179 | 14,000 |
2002/11/08 | 183 | 183 | 182 | 183 | 6,000 |
2002/11/07 | 184 | 184 | 182 | 182 | 9,000 |
2002/11/06 | 183 | 183 | 182 | 182 | 13,000 |
2002/11/05 | 180 | 183 | 180 | 181 | 12,000 |
2002/11/01 | 183 | 183 | 182 | 183 | 5,000 |
2002/10/31 | 183 | 187 | 183 | 187 | 9,000 |
2002/10/30 | 187 | 187 | 187 | 187 | 1,000 |
2002/10/29 | 183 | 183 | 182 | 182 | 3,000 |
2002/10/28 | 184 | 184 | 181 | 181 | 2,000 |
2002/10/25 | 183 | 183 | 183 | 183 | 1,000 |
2002/10/24 | 193 | 193 | 178 | 178 | 34,000 |
2002/10/23 | 189 | 194 | 189 | 194 | 8,000 |
2002/10/22 | 192 | 195 | 189 | 189 | 14,000 |
2002/10/21 | 190 | 192 | 189 | 192 | 14,000 |
2002/10/18 | 182 | 189 | 182 | 189 | 7,000 |
2002/10/17 | 185 | 186 | 177 | 182 | 26,000 |
2002/10/16 | 187 | 187 | 187 | 187 | 2,000 |
2002/10/15 | 179 | 181 | 179 | 181 | 4,000 |
2002/10/11 | 176 | 176 | 176 | 176 | 1,000 |
2002/10/10 | 180 | 180 | 176 | 176 | 19,000 |
2002/10/09 | 185 | 185 | 178 | 178 | 12,000 |
2002/10/08 | 185 | 185 | 178 | 180 | 4,000 |
2002/10/07 | 185 | 185 | 176 | 183 | 16,000 |
2002/10/04 | 185 | 186 | 185 | 185 | 6,000 |
2002/10/03 | 185 | 185 | 185 | 185 | 14,000 |
2002/10/02 | 188 | 193 | 188 | 188 | 4,000 |
2002/10/01 | 192 | 193 | 192 | 193 | 5,000 |
2002/09/30 | 192 | 192 | 190 | 190 | 6,000 |
2002/09/27 | 192 | 195 | 192 | 195 | 2,000 |
2002/09/26 | 190 | 195 | 190 | 195 | 4,000 |
2002/09/25 | 187 | 188 | 187 | 188 | 3,000 |
2002/09/24 | 189 | 192 | 185 | 192 | 11,000 |
2002/09/19 | 194 | 196 | 190 | 190 | 7,000 |
2002/09/18 | 190 | 195 | 190 | 195 | 11,000 |
2002/09/17 | 185 | 189 | 185 | 189 | 6,000 |
2002/09/13 | 185 | 188 | 185 | 187 | 9,000 |
2002/09/12 | 187 | 187 | 187 | 187 | 1,000 |
2002/09/11 | 185 | 188 | 185 | 186 | 17,000 |
2002/09/10 | 182 | 183 | 181 | 183 | 10,000 |
2002/09/09 | 186 | 187 | 183 | 184 | 10,000 |
2002/09/06 | 184 | 184 | 184 | 184 | 1,000 |
2002/09/05 | 181 | 182 | 181 | 182 | 4,000 |
2002/09/04 | 176 | 181 | 176 | 180 | 13,000 |
2002/09/03 | 184 | 192 | 181 | 192 | 20,000 |
2002/09/02 | 188 | 188 | 185 | 186 | 12,000 |
2002/08/30 | 188 | 190 | 188 | 190 | 15,000 |
2002/08/29 | 195 | 195 | 194 | 194 | 7,000 |
2002/08/28 | 198 | 198 | 194 | 196 | 31,000 |
2002/08/27 | 199 | 199 | 196 | 197 | 7,000 |
2002/08/26 | 199 | 199 | 199 | 199 | 2,000 |
2002/08/23 | 197 | 199 | 197 | 199 | 4,000 |
2002/08/22 | 196 | 197 | 195 | 197 | 12,000 |
2002/08/21 | 198 | 198 | 198 | 198 | 1,000 |
2002/08/20 | 195 | 199 | 194 | 199 | 5,000 |
2002/08/19 | 198 | 198 | 195 | 195 | 5,000 |
2002/08/16 | 199 | 202 | 196 | 197 | 7,000 |
2002/08/15 | 199 | 200 | 199 | 200 | 3,000 |
2002/08/14 | 201 | 201 | 201 | 201 | 1,000 |
2002/08/13 | 199 | 199 | 198 | 198 | 3,000 |
2002/08/12 | 199 | 199 | 199 | 199 | 6,000 |
2002/08/09 | 202 | 202 | 199 | 199 | 6,000 |
2002/08/08 | 199 | 199 | 199 | 199 | 3,000 |
2002/08/07 | 199 | 199 | 198 | 198 | 5,000 |
2002/08/06 | 201 | 201 | 199 | 199 | 30,000 |
2002/08/05 | 201 | 203 | 201 | 202 | 23,000 |
2002/08/02 | 201 | 205 | 201 | 201 | 6,000 |
2002/08/01 | 202 | 202 | 202 | 202 | 1,000 |
2002/07/31 | 205 | 206 | 201 | 201 | 8,000 |
2002/07/30 | 206 | 209 | 205 | 206 | 19,000 |
2002/07/29 | 205 | 205 | 200 | 204 | 12,000 |
2002/07/26 | 202 | 205 | 200 | 205 | 29,000 |
2002/07/25 | 200 | 201 | 194 | 200 | 18,000 |
2002/07/24 | 202 | 202 | 197 | 197 | 3,000 |
2002/07/23 | 199 | 201 | 199 | 201 | 6,000 |
2002/07/22 | 199 | 200 | 197 | 200 | 12,000 |
2002/07/19 | 200 | 203 | 197 | 203 | 21,000 |
2002/07/18 | 200 | 200 | 197 | 197 | 2,000 |
2002/07/17 | 200 | 200 | 196 | 196 | 5,000 |
2002/07/16 | 204 | 204 | 200 | 200 | 8,000 |
2002/07/15 | 203 | 206 | 200 | 202 | 21,000 |
2002/07/12 | 203 | 205 | 203 | 203 | 24,000 |
2002/07/11 | 200 | 204 | 195 | 204 | 18,000 |
2002/07/10 | 200 | 202 | 200 | 200 | 7,000 |
2002/07/09 | 201 | 204 | 201 | 203 | 7,000 |
2002/07/08 | 203 | 205 | 198 | 200 | 13,000 |
2002/07/05 | 198 | 200 | 198 | 198 | 8,000 |
2002/07/04 | 198 | 199 | 197 | 197 | 7,000 |
2002/07/03 | 199 | 199 | 199 | 199 | 4,000 |
2002/07/02 | 195 | 200 | 194 | 200 | 22,000 |
2002/07/01 | 197 | 197 | 194 | 194 | 7,000 |
2002/06/28 | 193 | 193 | 193 | 193 | 5,000 |
2002/06/27 | 192 | 197 | 192 | 192 | 15,000 |
2002/06/26 | 193 | 194 | 192 | 192 | 4,000 |
2002/06/25 | 195 | 196 | 195 | 196 | 2,000 |
2002/06/24 | 191 | 196 | 191 | 191 | 10,000 |
2002/06/21 | 196 | 196 | 193 | 193 | 6,000 |
2002/06/20 | 188 | 202 | 188 | 195 | 51,000 |
2002/06/19 | 195 | 195 | 188 | 188 | 33,000 |
2002/06/18 | 193 | 195 | 192 | 193 | 24,000 |
2002/06/17 | 197 | 200 | 190 | 193 | 18,000 |
2002/06/14 | 196 | 196 | 195 | 196 | 10,000 |
2002/06/13 | 199 | 199 | 195 | 195 | 20,000 |
2002/06/12 | 200 | 200 | 199 | 199 | 4,000 |
2002/06/11 | 200 | 205 | 200 | 205 | 4,000 |
2002/06/10 | 200 | 203 | 200 | 200 | 26,000 |
2002/06/07 | 208 | 208 | 203 | 204 | 14,000 |
2002/06/06 | 210 | 210 | 208 | 208 | 8,000 |
2002/06/05 | 209 | 210 | 208 | 210 | 12,000 |
2002/06/04 | 209 | 209 | 208 | 208 | 6,000 |
2002/06/03 | 208 | 215 | 208 | 210 | 49,000 |
2002/05/31 | 206 | 210 | 205 | 206 | 12,000 |
2002/05/30 | 208 | 210 | 206 | 206 | 12,000 |
2002/05/29 | 212 | 214 | 207 | 208 | 35,000 |
2002/05/28 | 223 | 223 | 215 | 217 | 38,000 |
2002/05/27 | 212 | 220 | 212 | 220 | 65,000 |
2002/05/24 | 212 | 212 | 208 | 211 | 49,000 |
2002/05/23 | 214 | 217 | 212 | 212 | 85,000 |
2002/05/22 | 210 | 212 | 205 | 210 | 106,000 |
2002/05/21 | 214 | 216 | 206 | 206 | 140,000 |
2002/05/20 | 198 | 210 | 198 | 209 | 171,000 |
2002/05/17 | 185 | 188 | 185 | 188 | 12,000 |
2002/05/16 | 188 | 188 | 184 | 184 | 5,000 |
2002/05/15 | 185 | 188 | 185 | 188 | 5,000 |
2002/05/14 | 186 | 186 | 184 | 184 | 3,000 |
2002/05/13 | 184 | 184 | 184 | 184 | 1,000 |
2002/05/10 | 184 | 185 | 184 | 185 | 7,000 |
2002/05/09 | 187 | 189 | 184 | 184 | 13,000 |
2002/05/08 | 189 | 189 | 186 | 186 | 3,000 |
2002/05/07 | 190 | 190 | 185 | 185 | 12,000 |
2002/05/02 | 194 | 194 | 190 | 190 | 15,000 |
2002/04/30 | 198 | 198 | 195 | 195 | 11,000 |
2002/04/26 | 199 | 200 | 195 | 200 | 31,000 |
2002/04/25 | 190 | 200 | 190 | 199 | 92,000 |
2002/04/24 | 191 | 192 | 190 | 190 | 9,000 |
2002/04/23 | 187 | 190 | 187 | 190 | 8,000 |
2002/04/22 | 185 | 185 | 182 | 185 | 32,000 |
2002/04/19 | 188 | 188 | 185 | 185 | 5,000 |
2002/04/18 | 188 | 188 | 188 | 188 | 1,000 |
2002/04/17 | 184 | 185 | 183 | 185 | 28,000 |
2002/04/16 | 183 | 185 | 183 | 185 | 9,000 |
2002/04/11 | 182 | 183 | 182 | 183 | 8,000 |
2002/04/10 | 188 | 188 | 183 | 183 | 8,000 |
2002/04/09 | 185 | 186 | 185 | 185 | 10,000 |
2002/04/08 | 191 | 191 | 191 | 191 | 5,000 |
2002/04/05 | 181 | 186 | 180 | 186 | 8,000 |
2002/04/04 | 177 | 180 | 176 | 177 | 9,000 |
2002/04/03 | 182 | 182 | 182 | 182 | 2,000 |
2002/04/02 | 182 | 182 | 178 | 181 | 8,000 |
2002/04/01 | 180 | 187 | 180 | 185 | 4,000 |
2002/03/29 | 188 | 188 | 188 | 188 | 1,000 |
2002/03/28 | 181 | 185 | 181 | 184 | 9,000 |
2002/03/27 | 189 | 190 | 177 | 177 | 6,000 |
2002/03/26 | 190 | 190 | 190 | 190 | 2,000 |
2002/03/25 | 205 | 206 | 200 | 200 | 63,000 |
2002/03/22 | 204 | 205 | 201 | 205 | 13,000 |
2002/03/20 | 198 | 205 | 194 | 204 | 60,000 |
2002/03/19 | 195 | 198 | 192 | 194 | 37,000 |
2002/03/18 | 191 | 193 | 191 | 191 | 5,000 |
2002/03/15 | 190 | 190 | 190 | 190 | 2,000 |
2002/03/14 | 195 | 195 | 190 | 190 | 19,000 |
2002/03/13 | 198 | 198 | 195 | 195 | 11,000 |
2002/03/12 | 194 | 195 | 194 | 195 | 8,000 |
2002/03/11 | 195 | 195 | 190 | 190 | 9,000 |
2002/03/08 | 192 | 195 | 192 | 195 | 14,000 |
2002/03/07 | 191 | 192 | 191 | 192 | 4,000 |
2002/03/06 | 190 | 191 | 190 | 191 | 4,000 |
2002/03/05 | 189 | 192 | 189 | 191 | 22,000 |
2002/03/04 | 186 | 191 | 185 | 186 | 13,000 |
2002/03/01 | 187 | 189 | 183 | 183 | 23,000 |
2002/02/28 | 185 | 189 | 184 | 187 | 22,000 |
2002/02/27 | 185 | 185 | 180 | 182 | 17,000 |
2002/02/26 | 183 | 184 | 180 | 180 | 18,000 |
2002/02/25 | 177 | 182 | 177 | 182 | 19,000 |
2002/02/22 | 175 | 175 | 175 | 175 | 15,000 |
2002/02/21 | 172 | 172 | 172 | 172 | 1,000 |
2002/02/20 | 174 | 174 | 171 | 171 | 9,000 |
2002/02/19 | 170 | 174 | 170 | 174 | 11,000 |
2002/02/18 | 171 | 171 | 171 | 171 | 4,000 |
2002/02/15 | 170 | 171 | 170 | 171 | 13,000 |
2002/02/14 | 173 | 174 | 170 | 170 | 14,000 |
2002/02/13 | 170 | 170 | 169 | 170 | 6,000 |
2002/02/12 | 170 | 170 | 169 | 170 | 4,000 |
2002/02/07 | 165 | 170 | 165 | 170 | 11,000 |
2002/02/06 | 168 | 168 | 168 | 168 | 1,000 |
2002/02/05 | 170 | 170 | 168 | 168 | 8,000 |
2002/02/04 | 170 | 170 | 170 | 170 | 1,000 |
2002/02/01 | 166 | 170 | 163 | 170 | 18,000 |
2002/01/31 | 165 | 168 | 165 | 168 | 20,000 |
2002/01/30 | 169 | 169 | 165 | 165 | 22,000 |
2002/01/29 | 166 | 166 | 165 | 165 | 12,000 |
2002/01/28 | 172 | 172 | 172 | 172 | 3,000 |
2002/01/25 | 168 | 172 | 168 | 172 | 2,000 |
2002/01/24 | 169 | 170 | 166 | 169 | 7,000 |
2002/01/23 | 170 | 170 | 170 | 170 | 3,000 |
2002/01/22 | 170 | 170 | 170 | 170 | 5,000 |
2002/01/21 | 175 | 175 | 165 | 165 | 33,000 |
2002/01/18 | 170 | 170 | 166 | 170 | 11,000 |
2002/01/16 | 167 | 173 | 167 | 173 | 19,000 |
2002/01/15 | 172 | 174 | 166 | 166 | 11,000 |
2002/01/10 | 169 | 173 | 163 | 173 | 29,000 |
2002/01/09 | 174 | 174 | 170 | 174 | 13,000 |
2002/01/08 | 170 | 174 | 170 | 174 | 7,000 |
2002/01/07 | 172 | 172 | 168 | 169 | 10,000 |
2002/01/04 | 166 | 172 | 166 | 172 | 6,000 |