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 |
|---|---|---|---|---|---|
| 2003/12/30 | 366 | 366 | 360 | 360 | 27,000 |
| 2003/12/29 | 362 | 365 | 362 | 365 | 6,000 |
| 2003/12/26 | 349 | 360 | 349 | 355 | 22,000 |
| 2003/12/25 | 363 | 363 | 345 | 345 | 27,000 |
| 2003/12/24 | 364 | 365 | 359 | 363 | 23,000 |
| 2003/12/22 | 360 | 365 | 355 | 360 | 13,000 |
| 2003/12/19 | 366 | 366 | 360 | 360 | 36,000 |
| 2003/12/18 | 360 | 360 | 354 | 355 | 16,000 |
| 2003/12/17 | 356 | 367 | 356 | 360 | 23,000 |
| 2003/12/16 | 370 | 375 | 365 | 370 | 57,000 |
| 2003/12/15 | 370 | 370 | 366 | 368 | 14,000 |
| 2003/12/12 | 366 | 369 | 364 | 365 | 40,000 |
| 2003/12/11 | 368 | 369 | 355 | 369 | 19,000 |
| 2003/12/10 | 363 | 366 | 363 | 363 | 17,000 |
| 2003/12/09 | 368 | 369 | 360 | 363 | 109,000 |
| 2003/12/08 | 374 | 374 | 360 | 363 | 36,000 |
| 2003/12/05 | 372 | 375 | 366 | 372 | 45,000 |
| 2003/12/04 | 370 | 372 | 368 | 370 | 31,000 |
| 2003/12/03 | 369 | 370 | 369 | 370 | 6,000 |
| 2003/12/02 | 363 | 370 | 360 | 369 | 33,000 |
| 2003/12/01 | 360 | 360 | 353 | 357 | 27,000 |
| 2003/11/28 | 361 | 361 | 360 | 360 | 23,000 |
| 2003/11/27 | 365 | 370 | 360 | 370 | 39,000 |
| 2003/11/26 | 355 | 359 | 354 | 355 | 13,000 |
| 2003/11/25 | 355 | 357 | 350 | 355 | 11,000 |
| 2003/11/21 | 355 | 355 | 350 | 352 | 15,000 |
| 2003/11/20 | 350 | 350 | 349 | 350 | 5,000 |
| 2003/11/19 | 350 | 350 | 337 | 348 | 22,000 |
| 2003/11/18 | 340 | 355 | 338 | 351 | 95,000 |
| 2003/11/17 | 364 | 364 | 339 | 339 | 63,000 |
| 2003/11/14 | 348 | 362 | 348 | 359 | 18,000 |
| 2003/11/13 | 344 | 348 | 342 | 347 | 18,000 |
| 2003/11/12 | 343 | 349 | 341 | 349 | 51,000 |
| 2003/11/11 | 365 | 365 | 340 | 340 | 63,000 |
| 2003/11/10 | 375 | 380 | 365 | 374 | 74,000 |
| 2003/11/07 | 378 | 378 | 366 | 366 | 27,000 |
| 2003/11/06 | 380 | 380 | 377 | 379 | 57,000 |
| 2003/11/05 | 382 | 382 | 370 | 380 | 69,000 |
| 2003/11/04 | 378 | 384 | 375 | 375 | 74,000 |
| 2003/10/31 | 369 | 374 | 369 | 374 | 12,000 |
| 2003/10/30 | 367 | 374 | 367 | 374 | 27,000 |
| 2003/10/29 | 378 | 378 | 362 | 367 | 24,000 |
| 2003/10/28 | 379 | 379 | 363 | 363 | 11,000 |
| 2003/10/27 | 356 | 381 | 355 | 377 | 61,000 |
| 2003/10/24 | 350 | 350 | 346 | 346 | 19,000 |
| 2003/10/23 | 360 | 365 | 348 | 351 | 51,000 |
| 2003/10/22 | 372 | 373 | 370 | 370 | 11,000 |
| 2003/10/21 | 384 | 384 | 372 | 372 | 27,000 |
| 2003/10/20 | 375 | 383 | 372 | 378 | 123,000 |
| 2003/10/17 | 376 | 383 | 369 | 375 | 69,000 |
| 2003/10/16 | 385 | 389 | 380 | 382 | 151,000 |
| 2003/10/15 | 377 | 382 | 372 | 382 | 116,000 |
| 2003/10/14 | 375 | 375 | 367 | 367 | 17,000 |
| 2003/10/10 | 365 | 372 | 365 | 366 | 27,000 |
| 2003/10/09 | 374 | 380 | 370 | 375 | 95,000 |
| 2003/10/08 | 372 | 372 | 364 | 364 | 55,000 |
| 2003/10/07 | 370 | 382 | 363 | 382 | 117,000 |
| 2003/10/06 | 375 | 380 | 360 | 363 | 105,000 |
| 2003/10/03 | 384 | 384 | 371 | 380 | 10,000 |
| 2003/10/02 | 359 | 393 | 359 | 386 | 151,000 |
| 2003/10/01 | 358 | 360 | 353 | 354 | 51,000 |
| 2003/09/30 | 358 | 365 | 358 | 365 | 26,000 |
| 2003/09/29 | 370 | 370 | 360 | 360 | 13,000 |
| 2003/09/26 | 360 | 370 | 359 | 359 | 59,000 |
| 2003/09/25 | 366 | 379 | 360 | 361 | 105,000 |
| 2003/09/24 | 357 | 369 | 347 | 368 | 244,000 |
| 2003/09/22 | 360 | 370 | 360 | 363 | 115,000 |
| 2003/09/19 | 389 | 389 | 374 | 380 | 111,000 |
| 2003/09/18 | 387 | 396 | 382 | 390 | 101,000 |
| 2003/09/17 | 410 | 410 | 381 | 381 | 49,000 |
| 2003/09/16 | 404 | 413 | 398 | 413 | 165,000 |
| 2003/09/12 | 405 | 405 | 399 | 404 | 63,000 |
| 2003/09/11 | 410 | 410 | 398 | 405 | 51,000 |
| 2003/09/10 | 403 | 410 | 402 | 410 | 178,000 |
| 2003/09/09 | 398 | 403 | 398 | 403 | 73,000 |
| 2003/09/08 | 405 | 410 | 397 | 402 | 86,000 |
| 2003/09/05 | 398 | 414 | 393 | 410 | 393,000 |
| 2003/09/04 | 387 | 398 | 375 | 380 | 120,000 |
| 2003/09/03 | 390 | 396 | 384 | 387 | 113,000 |
| 2003/09/02 | 403 | 404 | 387 | 388 | 211,000 |
| 2003/09/01 | 405 | 420 | 396 | 401 | 602,000 |
| 2003/08/29 | 402 | 410 | 388 | 405 | 1,072,000 |
| 2003/08/28 | 379 | 402 | 376 | 400 | 963,000 |
| 2003/08/27 | 381 | 381 | 369 | 374 | 193,000 |
| 2003/08/26 | 374 | 377 | 356 | 377 | 346,000 |
| 2003/08/25 | 378 | 378 | 370 | 375 | 187,000 |
| 2003/08/22 | 392 | 392 | 368 | 383 | 380,000 |
| 2003/08/21 | 375 | 391 | 360 | 387 | 1,465,000 |
| 2003/08/20 | 344 | 351 | 341 | 350 | 223,000 |
| 2003/08/19 | 347 | 348 | 341 | 341 | 170,000 |
| 2003/08/18 | 341 | 355 | 341 | 349 | 267,000 |
| 2003/08/15 | 350 | 355 | 341 | 343 | 294,000 |
| 2003/08/14 | 351 | 351 | 341 | 344 | 131,000 |
| 2003/08/13 | 341 | 354 | 326 | 350 | 385,000 |
| 2003/08/12 | 346 | 347 | 335 | 340 | 221,000 |
| 2003/08/11 | 340 | 362 | 334 | 339 | 481,000 |
| 2003/08/08 | 334 | 347 | 315 | 347 | 838,000 |
| 2003/08/07 | 314 | 333 | 312 | 327 | 479,000 |
| 2003/08/06 | 291 | 310 | 291 | 305 | 277,000 |
| 2003/08/05 | 325 | 328 | 302 | 306 | 778,000 |
| 2003/08/04 | 307 | 324 | 302 | 319 | 1,005,000 |
| 2003/08/01 | 281 | 297 | 278 | 292 | 650,000 |
| 2003/07/31 | 271 | 274 | 267 | 273 | 156,000 |
| 2003/07/30 | 273 | 276 | 270 | 273 | 200,000 |
| 2003/07/29 | 280 | 288 | 273 | 279 | 640,000 |
| 2003/07/28 | 273 | 282 | 267 | 275 | 817,000 |
| 2003/07/25 | 251 | 252 | 248 | 248 | 30,000 |
| 2003/07/24 | 255 | 255 | 250 | 250 | 40,000 |
| 2003/07/23 | 244 | 254 | 244 | 250 | 117,000 |
| 2003/07/22 | 234 | 241 | 232 | 240 | 23,000 |
| 2003/07/18 | 242 | 244 | 226 | 231 | 65,000 |
| 2003/07/17 | 251 | 251 | 236 | 245 | 26,000 |
| 2003/07/16 | 254 | 254 | 249 | 254 | 53,000 |
| 2003/07/15 | 256 | 257 | 252 | 253 | 38,000 |
| 2003/07/14 | 255 | 258 | 252 | 257 | 29,000 |
| 2003/07/11 | 261 | 261 | 256 | 256 | 48,000 |
| 2003/07/10 | 255 | 261 | 251 | 260 | 79,000 |
| 2003/07/09 | 255 | 258 | 251 | 255 | 44,000 |
| 2003/07/08 | 263 | 265 | 253 | 254 | 63,000 |
| 2003/07/07 | 259 | 262 | 255 | 258 | 51,000 |
| 2003/07/04 | 258 | 260 | 257 | 257 | 19,000 |
| 2003/07/03 | 258 | 270 | 255 | 257 | 121,000 |
| 2003/07/02 | 265 | 265 | 255 | 255 | 89,000 |
| 2003/07/01 | 267 | 268 | 253 | 261 | 102,000 |
| 2003/06/30 | 270 | 275 | 260 | 265 | 163,000 |
| 2003/06/27 | 273 | 274 | 262 | 265 | 304,000 |
| 2003/06/26 | 257 | 275 | 255 | 271 | 375,000 |
| 2003/06/25 | 252 | 259 | 250 | 259 | 103,000 |
| 2003/06/24 | 256 | 256 | 250 | 253 | 80,000 |
| 2003/06/23 | 245 | 257 | 245 | 256 | 203,000 |
| 2003/06/20 | 240 | 245 | 240 | 242 | 31,000 |
| 2003/06/19 | 244 | 247 | 240 | 240 | 49,000 |
| 2003/06/18 | 240 | 244 | 238 | 242 | 36,000 |
| 2003/06/17 | 242 | 244 | 238 | 238 | 16,000 |
| 2003/06/16 | 241 | 246 | 240 | 241 | 53,000 |
| 2003/06/13 | 239 | 239 | 237 | 237 | 18,000 |
| 2003/06/12 | 249 | 249 | 239 | 239 | 36,000 |
| 2003/06/11 | 247 | 252 | 240 | 246 | 59,000 |
| 2003/06/10 | 245 | 254 | 240 | 245 | 71,000 |
| 2003/06/09 | 240 | 244 | 239 | 244 | 41,000 |
| 2003/06/06 | 237 | 239 | 232 | 237 | 34,000 |
| 2003/06/05 | 237 | 239 | 228 | 237 | 32,000 |
| 2003/06/04 | 232 | 237 | 232 | 237 | 41,000 |
| 2003/06/03 | 232 | 232 | 225 | 228 | 11,000 |
| 2003/06/02 | 228 | 234 | 228 | 230 | 7,000 |
| 2003/05/30 | 230 | 234 | 230 | 231 | 15,000 |
| 2003/05/29 | 229 | 231 | 226 | 230 | 30,000 |
| 2003/05/28 | 226 | 230 | 225 | 226 | 17,000 |
| 2003/05/27 | 226 | 228 | 225 | 227 | 16,000 |
| 2003/05/26 | 225 | 226 | 222 | 226 | 8,000 |
| 2003/05/23 | 228 | 230 | 226 | 230 | 15,000 |
| 2003/05/22 | 231 | 231 | 229 | 229 | 12,000 |
| 2003/05/21 | 237 | 237 | 229 | 229 | 26,000 |
| 2003/05/20 | 226 | 233 | 226 | 231 | 31,000 |
| 2003/05/19 | 238 | 240 | 226 | 226 | 35,000 |
| 2003/05/16 | 253 | 253 | 245 | 250 | 56,000 |
| 2003/05/15 | 253 | 253 | 245 | 250 | 80,000 |
| 2003/05/14 | 250 | 252 | 245 | 252 | 94,000 |
| 2003/05/13 | 242 | 251 | 242 | 249 | 132,000 |
| 2003/05/12 | 242 | 242 | 236 | 241 | 11,000 |
| 2003/05/09 | 240 | 242 | 236 | 242 | 16,000 |
| 2003/05/08 | 248 | 249 | 240 | 241 | 50,000 |
| 2003/05/07 | 241 | 248 | 238 | 248 | 74,000 |
| 2003/05/06 | 243 | 244 | 237 | 241 | 21,000 |
| 2003/05/02 | 236 | 238 | 236 | 238 | 22,000 |
| 2003/05/01 | 224 | 235 | 224 | 235 | 27,000 |
| 2003/04/30 | 225 | 234 | 225 | 226 | 19,000 |
| 2003/04/28 | 230 | 230 | 222 | 222 | 22,000 |
| 2003/04/25 | 240 | 240 | 221 | 239 | 86,000 |
| 2003/04/24 | 240 | 248 | 238 | 245 | 163,000 |
| 2003/04/23 | 250 | 250 | 235 | 239 | 264,000 |
| 2003/04/22 | 209 | 275 | 207 | 256 | 601,000 |
| 2003/04/21 | 205 | 209 | 205 | 206 | 30,000 |
| 2003/04/18 | 205 | 205 | 203 | 205 | 23,000 |
| 2003/04/17 | 206 | 206 | 205 | 205 | 8,000 |
| 2003/04/16 | 207 | 207 | 200 | 205 | 16,000 |
| 2003/04/15 | 204 | 207 | 204 | 207 | 10,000 |
| 2003/04/14 | 205 | 205 | 201 | 204 | 22,000 |
| 2003/04/11 | 209 | 209 | 203 | 203 | 24,000 |
| 2003/04/10 | 205 | 209 | 204 | 209 | 19,000 |
| 2003/04/09 | 204 | 205 | 204 | 205 | 2,000 |
| 2003/04/08 | 204 | 204 | 202 | 202 | 4,000 |
| 2003/04/07 | 204 | 204 | 203 | 203 | 7,000 |
| 2003/04/04 | 201 | 205 | 201 | 202 | 24,000 |
| 2003/04/03 | 210 | 210 | 209 | 209 | 5,000 |
| 2003/04/02 | 200 | 204 | 200 | 204 | 18,000 |
| 2003/04/01 | 197 | 199 | 196 | 199 | 16,000 |
| 2003/03/31 | 201 | 202 | 197 | 201 | 64,000 |
| 2003/03/28 | 201 | 204 | 200 | 201 | 21,000 |
| 2003/03/27 | 205 | 206 | 203 | 206 | 14,000 |
| 2003/03/26 | 210 | 210 | 207 | 208 | 32,000 |
| 2003/03/25 | 212 | 215 | 212 | 212 | 30,000 |
| 2003/03/24 | 212 | 218 | 212 | 214 | 59,000 |
| 2003/03/20 | 204 | 209 | 204 | 209 | 13,000 |
| 2003/03/19 | 208 | 208 | 203 | 206 | 15,000 |
| 2003/03/18 | 207 | 208 | 207 | 208 | 23,000 |
| 2003/03/17 | 205 | 205 | 200 | 201 | 8,000 |
| 2003/03/14 | 205 | 205 | 205 | 205 | 8,000 |
| 2003/03/13 | 205 | 205 | 203 | 203 | 7,000 |
| 2003/03/12 | 202 | 202 | 202 | 202 | 2,000 |
| 2003/03/11 | 197 | 202 | 197 | 200 | 40,000 |
| 2003/03/10 | 207 | 207 | 199 | 199 | 27,000 |
| 2003/03/07 | 213 | 213 | 203 | 203 | 27,000 |
| 2003/03/06 | 216 | 218 | 214 | 214 | 21,000 |
| 2003/03/05 | 215 | 220 | 215 | 218 | 13,000 |
| 2003/03/04 | 213 | 215 | 213 | 214 | 17,000 |
| 2003/03/03 | 214 | 214 | 213 | 214 | 7,000 |
| 2003/02/28 | 212 | 215 | 212 | 215 | 20,000 |
| 2003/02/27 | 210 | 210 | 209 | 210 | 12,000 |
| 2003/02/26 | 217 | 217 | 213 | 216 | 10,000 |
| 2003/02/25 | 219 | 219 | 213 | 218 | 10,000 |
| 2003/02/24 | 215 | 221 | 211 | 221 | 11,000 |
| 2003/02/21 | 219 | 219 | 215 | 215 | 19,000 |
| 2003/02/20 | 225 | 226 | 220 | 221 | 26,000 |
| 2003/02/19 | 227 | 227 | 223 | 225 | 78,000 |
| 2003/02/18 | 222 | 226 | 220 | 226 | 49,000 |
| 2003/02/17 | 218 | 222 | 218 | 222 | 41,000 |
| 2003/02/14 | 213 | 218 | 213 | 218 | 18,000 |
| 2003/02/13 | 218 | 218 | 213 | 215 | 25,000 |
| 2003/02/12 | 212 | 219 | 212 | 219 | 83,000 |
| 2003/02/10 | 211 | 212 | 210 | 212 | 10,000 |
| 2003/02/07 | 208 | 210 | 207 | 209 | 22,000 |
| 2003/02/06 | 208 | 214 | 207 | 207 | 70,000 |
| 2003/02/05 | 211 | 211 | 206 | 207 | 12,000 |
| 2003/02/04 | 206 | 211 | 206 | 211 | 23,000 |
| 2003/02/03 | 200 | 201 | 200 | 201 | 4,000 |
| 2003/01/31 | 200 | 201 | 200 | 201 | 14,000 |
| 2003/01/30 | 200 | 203 | 200 | 200 | 10,000 |
| 2003/01/29 | 200 | 200 | 197 | 197 | 5,000 |
| 2003/01/28 | 199 | 205 | 198 | 205 | 11,000 |
| 2003/01/27 | 200 | 201 | 200 | 200 | 18,000 |
| 2003/01/24 | 204 | 205 | 204 | 205 | 6,000 |
| 2003/01/23 | 205 | 205 | 205 | 205 | 10,000 |
| 2003/01/22 | 208 | 209 | 204 | 206 | 40,000 |
| 2003/01/21 | 204 | 217 | 203 | 211 | 103,000 |
| 2003/01/20 | 201 | 204 | 201 | 204 | 25,000 |
| 2003/01/17 | 201 | 203 | 197 | 203 | 43,000 |
| 2003/01/16 | 197 | 201 | 195 | 201 | 28,000 |
| 2003/01/15 | 195 | 198 | 192 | 196 | 52,000 |
| 2003/01/14 | 187 | 195 | 187 | 194 | 55,000 |
| 2003/01/10 | 183 | 186 | 183 | 186 | 11,000 |
| 2003/01/09 | 181 | 183 | 180 | 183 | 13,000 |
| 2003/01/08 | 180 | 183 | 179 | 183 | 12,000 |
| 2003/01/07 | 186 | 187 | 182 | 183 | 32,000 |
| 2003/01/06 | 185 | 185 | 184 | 184 | 10,000 |