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 |
---|---|---|---|---|---|
2004/12/30 | 549 | 552 | 545 | 545 | 33,700 |
2004/12/29 | 550 | 550 | 540 | 545 | 19,500 |
2004/12/28 | 531 | 550 | 531 | 546 | 10,000 |
2004/12/27 | 540 | 547 | 533 | 538 | 41,500 |
2004/12/24 | 536 | 544 | 536 | 540 | 33,100 |
2004/12/22 | 544 | 546 | 535 | 540 | 50,000 |
2004/12/21 | 550 | 555 | 540 | 548 | 74,500 |
2004/12/20 | 550 | 553 | 545 | 545 | 27,900 |
2004/12/17 | 531 | 565 | 531 | 555 | 40,200 |
2004/12/16 | 550 | 557 | 540 | 540 | 30,900 |
2004/12/15 | 556 | 556 | 535 | 536 | 40,100 |
2004/12/14 | 531 | 566 | 521 | 566 | 48,900 |
2004/12/13 | 548 | 548 | 520 | 522 | 22,500 |
2004/12/10 | 548 | 550 | 520 | 540 | 93,300 |
2004/12/09 | 546 | 557 | 540 | 540 | 30,100 |
2004/12/08 | 544 | 556 | 536 | 547 | 23,500 |
2004/12/07 | 538 | 570 | 536 | 545 | 67,300 |
2004/12/06 | 548 | 548 | 533 | 538 | 14,200 |
2004/12/03 | 565 | 565 | 536 | 549 | 39,200 |
2004/12/02 | 570 | 575 | 559 | 563 | 27,000 |
2004/12/01 | 563 | 571 | 562 | 563 | 19,000 |
2004/11/30 | 577 | 577 | 565 | 573 | 21,500 |
2004/11/29 | 569 | 573 | 558 | 562 | 34,600 |
2004/11/26 | 558 | 558 | 540 | 549 | 16,600 |
2004/11/25 | 544 | 555 | 530 | 533 | 35,800 |
2004/11/24 | 511 | 533 | 511 | 528 | 23,800 |
2004/11/22 | 549 | 549 | 521 | 524 | 37,100 |
2004/11/19 | 569 | 569 | 546 | 550 | 28,500 |
2004/11/18 | 568 | 578 | 550 | 570 | 183,700 |
2004/11/17 | 586 | 593 | 586 | 588 | 19,700 |
2004/11/16 | 601 | 601 | 580 | 588 | 21,300 |
2004/11/15 | 589 | 607 | 589 | 592 | 26,900 |
2004/11/12 | 583 | 612 | 583 | 599 | 36,200 |
2004/11/11 | 615 | 615 | 581 | 581 | 27,600 |
2004/11/10 | 586 | 619 | 586 | 603 | 74,300 |
2004/11/09 | 629 | 629 | 613 | 616 | 29,700 |
2004/11/08 | 635 | 644 | 611 | 613 | 58,200 |
2004/11/05 | 619 | 660 | 610 | 615 | 165,800 |
2004/11/04 | 589 | 619 | 588 | 619 | 54,600 |
2004/11/02 | 585 | 594 | 579 | 588 | 51,400 |
2004/11/01 | 610 | 610 | 589 | 595 | 32,600 |
2004/10/29 | 603 | 609 | 596 | 609 | 15,300 |
2004/10/28 | 615 | 615 | 600 | 611 | 18,100 |
2004/10/27 | 603 | 623 | 603 | 614 | 31,000 |
2004/10/26 | 617 | 621 | 600 | 611 | 10,600 |
2004/10/25 | 611 | 630 | 603 | 621 | 26,400 |
2004/10/22 | 654 | 655 | 621 | 630 | 67,100 |
2004/10/21 | 620 | 649 | 610 | 639 | 67,500 |
2004/10/20 | 619 | 620 | 606 | 610 | 37,900 |
2004/10/19 | 620 | 620 | 603 | 613 | 42,500 |
2004/10/18 | 620 | 630 | 615 | 615 | 28,400 |
2004/10/15 | 585 | 619 | 585 | 617 | 50,600 |
2004/10/14 | 624 | 624 | 584 | 604 | 37,300 |
2004/10/13 | 637 | 637 | 605 | 634 | 42,400 |
2004/10/12 | 608 | 638 | 608 | 638 | 166,000 |
2004/10/08 | 618 | 629 | 601 | 618 | 46,900 |
2004/10/07 | 619 | 629 | 617 | 628 | 117,300 |
2004/10/06 | 580 | 620 | 580 | 620 | 86,700 |
2004/10/05 | 598 | 605 | 585 | 597 | 41,100 |
2004/10/04 | 585 | 598 | 570 | 590 | 88,300 |
2004/10/01 | 589 | 589 | 575 | 585 | 26,700 |
2004/09/30 | 583 | 589 | 572 | 589 | 62,700 |
2004/09/29 | 582 | 584 | 560 | 575 | 83,100 |
2004/09/28 | 570 | 584 | 557 | 567 | 30,300 |
2004/09/27 | 580 | 580 | 555 | 569 | 17,400 |
2004/09/24 | 566 | 585 | 556 | 585 | 29,000 |
2004/09/22 | 586 | 594 | 580 | 586 | 90,900 |
2004/09/21 | 568 | 584 | 565 | 580 | 41,200 |
2004/09/17 | 591 | 597 | 580 | 588 | 109,900 |
2004/09/16 | 608 | 608 | 585 | 601 | 161,600 |
2004/09/15 | 619 | 619 | 604 | 612 | 240,600 |
2004/09/14 | 605 | 625 | 602 | 615 | 360,200 |
2004/09/13 | 610 | 620 | 595 | 608 | 489,700 |
2004/09/10 | 548 | 605 | 548 | 600 | 706,000 |
2004/09/09 | 542 | 544 | 530 | 531 | 154,700 |
2004/09/08 | 544 | 548 | 542 | 545 | 24,300 |
2004/09/07 | 545 | 548 | 535 | 546 | 25,200 |
2004/09/06 | 536 | 546 | 536 | 544 | 44,200 |
2004/09/03 | 548 | 549 | 520 | 546 | 41,200 |
2004/09/02 | 548 | 549 | 532 | 545 | 17,900 |
2004/09/01 | 548 | 554 | 529 | 529 | 69,300 |
2004/08/31 | 549 | 549 | 537 | 548 | 28,000 |
2004/08/30 | 532 | 550 | 532 | 548 | 38,000 |
2004/08/27 | 527 | 531 | 520 | 531 | 21,000 |
2004/08/26 | 529 | 532 | 526 | 526 | 21,000 |
2004/08/25 | 528 | 530 | 528 | 530 | 42,000 |
2004/08/24 | 527 | 530 | 517 | 530 | 40,000 |
2004/08/23 | 539 | 539 | 520 | 531 | 126,000 |
2004/08/20 | 518 | 526 | 515 | 523 | 54,000 |
2004/08/19 | 511 | 520 | 501 | 520 | 24,000 |
2004/08/18 | 515 | 515 | 500 | 513 | 65,000 |
2004/08/17 | 514 | 525 | 501 | 525 | 65,000 |
2004/08/16 | 525 | 525 | 500 | 522 | 47,000 |
2004/08/13 | 510 | 519 | 498 | 517 | 83,000 |
2004/08/12 | 520 | 530 | 517 | 530 | 16,000 |
2004/08/11 | 515 | 520 | 500 | 513 | 37,000 |
2004/08/10 | 530 | 530 | 505 | 519 | 68,000 |
2004/08/09 | 507 | 540 | 501 | 540 | 18,000 |
2004/08/06 | 493 | 510 | 485 | 510 | 72,000 |
2004/08/05 | 532 | 548 | 511 | 513 | 105,000 |
2004/08/04 | 549 | 549 | 511 | 534 | 121,000 |
2004/08/03 | 550 | 552 | 540 | 552 | 21,000 |
2004/08/02 | 556 | 556 | 546 | 555 | 7,000 |
2004/07/30 | 549 | 559 | 547 | 557 | 10,000 |
2004/07/29 | 568 | 568 | 539 | 559 | 37,000 |
2004/07/28 | 551 | 569 | 549 | 569 | 55,000 |
2004/07/27 | 554 | 557 | 549 | 549 | 16,000 |
2004/07/26 | 565 | 565 | 545 | 558 | 69,000 |
2004/07/23 | 574 | 575 | 560 | 565 | 16,000 |
2004/07/22 | 546 | 575 | 546 | 575 | 15,000 |
2004/07/21 | 560 | 575 | 551 | 575 | 17,000 |
2004/07/16 | 564 | 564 | 550 | 564 | 47,000 |
2004/07/15 | 565 | 566 | 555 | 564 | 16,000 |
2004/07/14 | 589 | 593 | 565 | 565 | 110,000 |
2004/07/13 | 581 | 590 | 564 | 590 | 92,000 |
2004/07/12 | 585 | 586 | 571 | 585 | 58,000 |
2004/07/09 | 570 | 579 | 565 | 579 | 71,000 |
2004/07/08 | 569 | 577 | 561 | 571 | 68,000 |
2004/07/07 | 566 | 579 | 566 | 579 | 64,000 |
2004/07/06 | 561 | 583 | 561 | 579 | 147,000 |
2004/07/05 | 555 | 564 | 547 | 561 | 128,000 |
2004/07/02 | 545 | 560 | 542 | 545 | 103,000 |
2004/07/01 | 532 | 544 | 526 | 542 | 147,000 |
2004/06/30 | 517 | 532 | 517 | 532 | 74,000 |
2004/06/29 | 515 | 520 | 508 | 520 | 31,000 |
2004/06/28 | 513 | 519 | 503 | 514 | 33,000 |
2004/06/25 | 520 | 525 | 513 | 513 | 20,000 |
2004/06/24 | 526 | 530 | 515 | 515 | 21,000 |
2004/06/23 | 531 | 531 | 517 | 526 | 43,000 |
2004/06/22 | 526 | 534 | 526 | 532 | 16,000 |
2004/06/21 | 525 | 535 | 516 | 520 | 22,000 |
2004/06/18 | 529 | 537 | 524 | 532 | 35,000 |
2004/06/17 | 530 | 534 | 530 | 534 | 23,000 |
2004/06/16 | 535 | 549 | 535 | 540 | 71,000 |
2004/06/15 | 533 | 540 | 524 | 540 | 22,000 |
2004/06/14 | 535 | 536 | 534 | 536 | 39,000 |
2004/06/11 | 514 | 536 | 514 | 534 | 63,000 |
2004/06/10 | 525 | 535 | 525 | 534 | 14,000 |
2004/06/09 | 531 | 539 | 530 | 530 | 29,000 |
2004/06/08 | 531 | 540 | 530 | 540 | 27,000 |
2004/06/07 | 512 | 535 | 510 | 535 | 56,000 |
2004/06/04 | 512 | 520 | 510 | 518 | 28,000 |
2004/06/03 | 521 | 522 | 504 | 518 | 43,000 |
2004/06/02 | 504 | 518 | 503 | 518 | 41,000 |
2004/06/01 | 500 | 510 | 490 | 510 | 25,000 |
2004/05/31 | 501 | 505 | 490 | 505 | 33,000 |
2004/05/28 | 490 | 500 | 490 | 500 | 15,000 |
2004/05/27 | 485 | 505 | 481 | 505 | 27,000 |
2004/05/26 | 508 | 510 | 495 | 495 | 32,000 |
2004/05/25 | 462 | 495 | 462 | 495 | 27,000 |
2004/05/24 | 473 | 477 | 470 | 477 | 23,000 |
2004/05/21 | 465 | 470 | 460 | 470 | 37,000 |
2004/05/20 | 465 | 470 | 460 | 460 | 30,000 |
2004/05/19 | 441 | 472 | 437 | 472 | 94,000 |
2004/05/18 | 435 | 440 | 435 | 436 | 65,000 |
2004/05/17 | 465 | 465 | 445 | 450 | 46,000 |
2004/05/14 | 473 | 480 | 455 | 455 | 26,000 |
2004/05/13 | 470 | 476 | 465 | 476 | 31,000 |
2004/05/12 | 468 | 476 | 458 | 470 | 78,000 |
2004/05/11 | 470 | 478 | 458 | 478 | 45,000 |
2004/05/10 | 512 | 512 | 477 | 500 | 49,000 |
2004/05/07 | 526 | 526 | 500 | 522 | 44,000 |
2004/05/06 | 520 | 536 | 519 | 536 | 35,000 |
2004/04/30 | 541 | 541 | 526 | 530 | 40,000 |
2004/04/28 | 520 | 551 | 519 | 551 | 36,000 |
2004/04/27 | 518 | 530 | 518 | 530 | 42,000 |
2004/04/26 | 552 | 552 | 538 | 538 | 19,000 |
2004/04/23 | 548 | 551 | 542 | 542 | 52,000 |
2004/04/22 | 534 | 560 | 534 | 556 | 55,000 |
2004/04/21 | 539 | 541 | 538 | 539 | 29,000 |
2004/04/20 | 538 | 545 | 530 | 540 | 37,000 |
2004/04/19 | 557 | 557 | 540 | 540 | 71,000 |
2004/04/16 | 535 | 550 | 527 | 550 | 49,000 |
2004/04/15 | 548 | 550 | 535 | 538 | 59,000 |
2004/04/14 | 554 | 555 | 549 | 553 | 36,000 |
2004/04/13 | 556 | 560 | 547 | 550 | 43,000 |
2004/04/12 | 556 | 565 | 555 | 555 | 18,000 |
2004/04/09 | 555 | 555 | 540 | 546 | 50,000 |
2004/04/08 | 565 | 568 | 562 | 565 | 70,000 |
2004/04/07 | 566 | 568 | 560 | 560 | 46,000 |
2004/04/06 | 578 | 578 | 560 | 576 | 48,000 |
2004/04/05 | 560 | 580 | 558 | 580 | 76,000 |
2004/04/02 | 554 | 568 | 552 | 567 | 39,000 |
2004/04/01 | 552 | 562 | 550 | 558 | 58,000 |
2004/03/31 | 557 | 566 | 554 | 566 | 39,000 |
2004/03/30 | 580 | 582 | 553 | 563 | 58,000 |
2004/03/29 | 572 | 582 | 557 | 582 | 57,000 |
2004/03/26 | 557 | 578 | 557 | 566 | 53,000 |
2004/03/25 | 589 | 590 | 560 | 562 | 127,000 |
2004/03/24 | 589 | 595 | 583 | 583 | 75,000 |
2004/03/23 | 567 | 590 | 560 | 583 | 171,000 |
2004/03/22 | 557 | 567 | 557 | 567 | 41,000 |
2004/03/19 | 559 | 567 | 555 | 567 | 76,000 |
2004/03/18 | 575 | 575 | 565 | 570 | 35,000 |
2004/03/17 | 566 | 575 | 565 | 570 | 114,000 |
2004/03/16 | 564 | 603 | 563 | 563 | 426,000 |
2004/03/15 | 570 | 595 | 560 | 573 | 127,000 |
2004/03/12 | 560 | 566 | 546 | 550 | 197,000 |
2004/03/11 | 550 | 600 | 548 | 560 | 258,000 |
2004/03/10 | 529 | 550 | 520 | 550 | 149,000 |
2004/03/09 | 495 | 550 | 493 | 530 | 293,000 |
2004/03/08 | 488 | 495 | 482 | 495 | 97,000 |
2004/03/05 | 490 | 496 | 478 | 485 | 69,000 |
2004/03/04 | 490 | 499 | 487 | 488 | 100,000 |
2004/03/03 | 476 | 494 | 474 | 490 | 64,000 |
2004/03/02 | 488 | 488 | 472 | 472 | 122,000 |
2004/03/01 | 460 | 488 | 460 | 488 | 138,000 |
2004/02/27 | 462 | 468 | 452 | 463 | 83,000 |
2004/02/26 | 443 | 465 | 443 | 462 | 67,000 |
2004/02/25 | 440 | 451 | 440 | 448 | 38,000 |
2004/02/24 | 457 | 457 | 440 | 448 | 81,000 |
2004/02/23 | 467 | 470 | 452 | 457 | 75,000 |
2004/02/20 | 465 | 490 | 454 | 462 | 272,000 |
2004/02/19 | 440 | 465 | 437 | 460 | 259,000 |
2004/02/18 | 411 | 437 | 404 | 435 | 231,000 |
2004/02/17 | 415 | 417 | 406 | 412 | 146,000 |
2004/02/16 | 409 | 415 | 409 | 414 | 184,000 |
2004/02/13 | 391 | 405 | 391 | 405 | 153,000 |
2004/02/12 | 390 | 399 | 390 | 393 | 78,000 |
2004/02/10 | 387 | 387 | 380 | 385 | 43,000 |
2004/02/09 | 387 | 390 | 386 | 390 | 28,000 |
2004/02/06 | 390 | 390 | 385 | 385 | 24,000 |
2004/02/05 | 390 | 390 | 386 | 389 | 26,000 |
2004/02/04 | 391 | 393 | 385 | 387 | 44,000 |
2004/02/03 | 393 | 394 | 387 | 393 | 35,000 |
2004/02/02 | 390 | 393 | 390 | 393 | 38,000 |
2004/01/30 | 390 | 393 | 389 | 391 | 30,000 |
2004/01/29 | 391 | 394 | 389 | 389 | 36,000 |
2004/01/28 | 385 | 399 | 385 | 396 | 48,000 |
2004/01/27 | 386 | 387 | 385 | 385 | 24,000 |
2004/01/26 | 390 | 398 | 385 | 385 | 25,000 |
2004/01/23 | 390 | 390 | 388 | 390 | 22,000 |
2004/01/22 | 394 | 403 | 381 | 390 | 73,000 |
2004/01/21 | 395 | 400 | 392 | 392 | 36,000 |
2004/01/20 | 407 | 407 | 395 | 400 | 40,000 |
2004/01/19 | 409 | 409 | 398 | 407 | 68,000 |
2004/01/16 | 393 | 398 | 383 | 397 | 103,000 |
2004/01/15 | 390 | 394 | 383 | 392 | 162,000 |
2004/01/14 | 365 | 393 | 365 | 379 | 273,000 |
2004/01/13 | 363 | 366 | 363 | 364 | 30,000 |
2004/01/09 | 364 | 367 | 361 | 362 | 60,000 |
2004/01/08 | 369 | 369 | 364 | 364 | 32,000 |
2004/01/07 | 367 | 368 | 365 | 365 | 24,000 |
2004/01/06 | 364 | 367 | 362 | 362 | 27,000 |
2004/01/05 | 368 | 370 | 362 | 362 | 34,000 |