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 |
---|---|---|---|---|---|
2005/12/30 | 706 | 707 | 695 | 695 | 65,600 |
2005/12/29 | 708 | 715 | 704 | 704 | 69,000 |
2005/12/28 | 701 | 708 | 701 | 707 | 28,100 |
2005/12/27 | 705 | 711 | 701 | 701 | 44,800 |
2005/12/26 | 712 | 715 | 705 | 708 | 50,000 |
2005/12/22 | 700 | 712 | 697 | 712 | 82,600 |
2005/12/21 | 700 | 705 | 690 | 703 | 56,800 |
2005/12/20 | 684 | 699 | 678 | 699 | 61,800 |
2005/12/19 | 680 | 681 | 672 | 678 | 95,300 |
2005/12/16 | 690 | 695 | 681 | 685 | 98,100 |
2005/12/15 | 705 | 705 | 693 | 693 | 97,500 |
2005/12/14 | 708 | 710 | 695 | 697 | 41,200 |
2005/12/13 | 699 | 706 | 692 | 703 | 101,700 |
2005/12/12 | 710 | 710 | 690 | 700 | 102,900 |
2005/12/09 | 685 | 703 | 685 | 697 | 139,100 |
2005/12/08 | 695 | 695 | 681 | 695 | 95,200 |
2005/12/07 | 696 | 703 | 683 | 697 | 98,100 |
2005/12/06 | 713 | 715 | 694 | 696 | 89,600 |
2005/12/05 | 715 | 717 | 705 | 710 | 71,000 |
2005/12/02 | 708 | 715 | 700 | 704 | 159,600 |
2005/12/01 | 697 | 706 | 697 | 704 | 140,500 |
2005/11/30 | 705 | 706 | 696 | 697 | 46,900 |
2005/11/29 | 705 | 710 | 685 | 705 | 100,700 |
2005/11/28 | 697 | 706 | 692 | 698 | 61,300 |
2005/11/25 | 693 | 699 | 682 | 697 | 26,600 |
2005/11/24 | 706 | 706 | 694 | 697 | 59,700 |
2005/11/22 | 710 | 710 | 694 | 701 | 54,100 |
2005/11/21 | 699 | 710 | 695 | 695 | 79,600 |
2005/11/18 | 693 | 698 | 687 | 696 | 91,500 |
2005/11/17 | 694 | 698 | 686 | 687 | 43,200 |
2005/11/16 | 700 | 703 | 667 | 686 | 114,300 |
2005/11/15 | 671 | 709 | 660 | 700 | 99,800 |
2005/11/14 | 699 | 703 | 681 | 681 | 62,900 |
2005/11/11 | 710 | 715 | 704 | 704 | 51,800 |
2005/11/10 | 720 | 725 | 703 | 719 | 8,000 |
2005/11/09 | 737 | 737 | 702 | 710 | 45,200 |
2005/11/08 | 739 | 739 | 715 | 727 | 25,000 |
2005/11/07 | 725 | 744 | 715 | 736 | 48,200 |
2005/11/04 | 715 | 720 | 702 | 713 | 37,700 |
2005/11/02 | 744 | 746 | 707 | 715 | 54,100 |
2005/11/01 | 750 | 755 | 731 | 741 | 61,500 |
2005/10/31 | 700 | 741 | 691 | 740 | 83,400 |
2005/10/28 | 667 | 691 | 657 | 686 | 149,700 |
2005/10/27 | 639 | 674 | 634 | 666 | 89,600 |
2005/10/26 | 635 | 638 | 629 | 629 | 55,800 |
2005/10/25 | 630 | 640 | 629 | 631 | 72,000 |
2005/10/24 | 630 | 632 | 625 | 629 | 54,500 |
2005/10/21 | 628 | 634 | 624 | 634 | 62,600 |
2005/10/20 | 632 | 634 | 628 | 630 | 38,200 |
2005/10/19 | 633 | 634 | 618 | 626 | 48,700 |
2005/10/18 | 631 | 633 | 627 | 633 | 61,700 |
2005/10/17 | 625 | 632 | 619 | 625 | 50,300 |
2005/10/14 | 630 | 630 | 622 | 623 | 41,200 |
2005/10/13 | 624 | 631 | 621 | 629 | 47,500 |
2005/10/12 | 640 | 640 | 618 | 625 | 51,500 |
2005/10/11 | 637 | 640 | 621 | 626 | 44,200 |
2005/10/07 | 625 | 635 | 621 | 628 | 31,300 |
2005/10/06 | 623 | 633 | 615 | 629 | 37,400 |
2005/10/05 | 630 | 645 | 616 | 626 | 84,900 |
2005/10/04 | 634 | 636 | 627 | 636 | 47,700 |
2005/10/03 | 612 | 636 | 612 | 636 | 42,500 |
2005/09/30 | 636 | 636 | 625 | 632 | 44,200 |
2005/09/29 | 638 | 645 | 629 | 637 | 98,100 |
2005/09/28 | 640 | 644 | 632 | 641 | 66,600 |
2005/09/27 | 630 | 644 | 588 | 635 | 80,000 |
2005/09/26 | 598 | 625 | 594 | 623 | 215,100 |
2005/09/22 | 612 | 613 | 596 | 598 | 106,200 |
2005/09/21 | 605 | 618 | 600 | 611 | 109,600 |
2005/09/20 | 609 | 613 | 600 | 605 | 80,400 |
2005/09/16 | 612 | 613 | 605 | 609 | 64,400 |
2005/09/15 | 600 | 614 | 599 | 614 | 62,500 |
2005/09/14 | 599 | 612 | 599 | 605 | 42,300 |
2005/09/13 | 603 | 611 | 600 | 609 | 42,600 |
2005/09/12 | 595 | 608 | 595 | 601 | 31,700 |
2005/09/09 | 603 | 603 | 591 | 599 | 93,700 |
2005/09/08 | 598 | 603 | 588 | 599 | 111,900 |
2005/09/07 | 604 | 606 | 598 | 600 | 103,200 |
2005/09/06 | 602 | 602 | 595 | 599 | 104,700 |
2005/09/05 | 617 | 617 | 597 | 602 | 89,700 |
2005/09/02 | 630 | 632 | 607 | 607 | 41,200 |
2005/09/01 | 623 | 633 | 621 | 628 | 132,700 |
2005/08/31 | 621 | 627 | 619 | 620 | 106,500 |
2005/08/30 | 610 | 623 | 610 | 616 | 83,700 |
2005/08/29 | 600 | 609 | 600 | 604 | 61,400 |
2005/08/26 | 588 | 608 | 587 | 606 | 156,200 |
2005/08/25 | 584 | 595 | 577 | 590 | 108,500 |
2005/08/24 | 572 | 585 | 572 | 584 | 115,700 |
2005/08/23 | 583 | 583 | 570 | 570 | 69,700 |
2005/08/22 | 577 | 581 | 572 | 580 | 65,300 |
2005/08/19 | 580 | 584 | 575 | 576 | 171,300 |
2005/08/18 | 580 | 589 | 561 | 578 | 243,600 |
2005/08/17 | 541 | 566 | 539 | 564 | 184,100 |
2005/08/16 | 532 | 539 | 532 | 539 | 34,200 |
2005/08/15 | 540 | 540 | 521 | 532 | 38,400 |
2005/08/12 | 543 | 543 | 528 | 532 | 48,100 |
2005/08/11 | 539 | 543 | 536 | 538 | 49,200 |
2005/08/10 | 534 | 538 | 534 | 538 | 45,100 |
2005/08/09 | 531 | 535 | 530 | 534 | 29,800 |
2005/08/08 | 530 | 533 | 515 | 533 | 32,300 |
2005/08/05 | 530 | 536 | 529 | 529 | 34,700 |
2005/08/04 | 538 | 538 | 533 | 536 | 17,300 |
2005/08/03 | 540 | 540 | 533 | 533 | 26,300 |
2005/08/02 | 544 | 544 | 535 | 536 | 27,600 |
2005/08/01 | 535 | 545 | 533 | 537 | 34,100 |
2005/07/29 | 540 | 542 | 536 | 536 | 41,400 |
2005/07/28 | 544 | 544 | 535 | 535 | 27,300 |
2005/07/27 | 530 | 548 | 530 | 544 | 50,400 |
2005/07/26 | 530 | 535 | 529 | 529 | 33,700 |
2005/07/25 | 535 | 536 | 526 | 531 | 27,100 |
2005/07/22 | 536 | 536 | 530 | 530 | 24,400 |
2005/07/21 | 533 | 538 | 531 | 536 | 35,900 |
2005/07/20 | 543 | 543 | 532 | 533 | 41,300 |
2005/07/19 | 550 | 550 | 542 | 543 | 54,000 |
2005/07/15 | 548 | 548 | 540 | 540 | 143,500 |
2005/07/14 | 541 | 549 | 541 | 544 | 215,000 |
2005/07/13 | 528 | 544 | 520 | 533 | 225,800 |
2005/07/12 | 510 | 514 | 510 | 513 | 40,000 |
2005/07/11 | 510 | 510 | 506 | 508 | 31,600 |
2005/07/08 | 502 | 508 | 502 | 505 | 48,300 |
2005/07/07 | 501 | 504 | 501 | 502 | 28,600 |
2005/07/06 | 504 | 509 | 501 | 503 | 26,600 |
2005/07/05 | 508 | 509 | 502 | 503 | 19,000 |
2005/07/04 | 499 | 508 | 499 | 508 | 49,200 |
2005/07/01 | 499 | 503 | 495 | 497 | 29,900 |
2005/06/30 | 505 | 507 | 498 | 498 | 47,300 |
2005/06/29 | 503 | 507 | 501 | 501 | 56,600 |
2005/06/28 | 509 | 509 | 500 | 503 | 24,300 |
2005/06/27 | 510 | 510 | 500 | 504 | 25,600 |
2005/06/24 | 502 | 507 | 496 | 505 | 58,200 |
2005/06/23 | 506 | 509 | 503 | 509 | 15,500 |
2005/06/22 | 511 | 511 | 503 | 505 | 21,400 |
2005/06/21 | 505 | 512 | 502 | 511 | 42,400 |
2005/06/20 | 510 | 510 | 505 | 508 | 17,900 |
2005/06/17 | 512 | 516 | 501 | 505 | 47,400 |
2005/06/16 | 516 | 518 | 511 | 512 | 20,500 |
2005/06/15 | 517 | 518 | 511 | 516 | 21,100 |
2005/06/14 | 516 | 523 | 516 | 516 | 15,600 |
2005/06/13 | 506 | 528 | 506 | 513 | 65,900 |
2005/06/10 | 508 | 509 | 503 | 506 | 28,600 |
2005/06/09 | 502 | 510 | 501 | 507 | 15,000 |
2005/06/08 | 498 | 505 | 495 | 501 | 22,800 |
2005/06/07 | 510 | 510 | 490 | 490 | 30,700 |
2005/06/06 | 510 | 512 | 506 | 506 | 11,300 |
2005/06/03 | 512 | 515 | 500 | 510 | 35,700 |
2005/06/02 | 508 | 516 | 502 | 508 | 44,300 |
2005/06/01 | 507 | 507 | 498 | 503 | 43,800 |
2005/05/31 | 501 | 507 | 495 | 507 | 43,400 |
2005/05/30 | 486 | 499 | 486 | 495 | 57,100 |
2005/05/27 | 502 | 505 | 485 | 486 | 30,900 |
2005/05/26 | 500 | 502 | 482 | 490 | 115,600 |
2005/05/25 | 502 | 506 | 473 | 497 | 112,200 |
2005/05/24 | 512 | 514 | 504 | 510 | 69,100 |
2005/05/23 | 509 | 515 | 501 | 512 | 69,100 |
2005/05/20 | 515 | 520 | 505 | 514 | 67,700 |
2005/05/19 | 519 | 526 | 510 | 513 | 108,100 |
2005/05/18 | 517 | 525 | 505 | 525 | 113,500 |
2005/05/17 | 533 | 533 | 507 | 507 | 21,400 |
2005/05/16 | 535 | 538 | 530 | 531 | 24,500 |
2005/05/13 | 540 | 550 | 536 | 538 | 21,900 |
2005/05/12 | 545 | 552 | 543 | 548 | 45,900 |
2005/05/11 | 542 | 543 | 535 | 543 | 35,900 |
2005/05/10 | 546 | 546 | 539 | 542 | 48,200 |
2005/05/09 | 559 | 559 | 536 | 536 | 177,500 |
2005/05/06 | 553 | 565 | 553 | 563 | 32,300 |
2005/05/02 | 538 | 559 | 538 | 553 | 54,100 |
2005/04/28 | 575 | 575 | 556 | 556 | 40,200 |
2005/04/27 | 549 | 570 | 549 | 570 | 31,000 |
2005/04/26 | 553 | 560 | 550 | 559 | 28,200 |
2005/04/25 | 536 | 556 | 536 | 552 | 38,100 |
2005/04/22 | 556 | 556 | 540 | 546 | 38,900 |
2005/04/21 | 527 | 530 | 519 | 527 | 43,500 |
2005/04/20 | 550 | 550 | 529 | 539 | 87,200 |
2005/04/19 | 514 | 539 | 514 | 539 | 63,800 |
2005/04/18 | 540 | 543 | 505 | 523 | 80,700 |
2005/04/15 | 548 | 564 | 545 | 556 | 61,400 |
2005/04/14 | 565 | 569 | 541 | 562 | 97,100 |
2005/04/13 | 579 | 579 | 564 | 572 | 45,900 |
2005/04/12 | 573 | 576 | 561 | 574 | 40,800 |
2005/04/11 | 564 | 574 | 554 | 573 | 32,500 |
2005/04/08 | 570 | 579 | 562 | 579 | 69,400 |
2005/04/07 | 566 | 580 | 566 | 577 | 33,700 |
2005/04/06 | 590 | 590 | 571 | 580 | 53,000 |
2005/04/05 | 577 | 588 | 573 | 584 | 81,100 |
2005/04/04 | 594 | 600 | 571 | 577 | 186,600 |
2005/04/01 | 545 | 595 | 542 | 587 | 406,000 |
2005/03/31 | 501 | 536 | 501 | 532 | 245,300 |
2005/03/30 | 526 | 526 | 500 | 514 | 97,200 |
2005/03/29 | 526 | 538 | 520 | 526 | 212,800 |
2005/03/28 | 488 | 540 | 488 | 526 | 189,500 |
2005/03/28 | 1 -> 1.30 分割 | ||||
2005/03/25 | 660 | 669 | 648 | 655 | 191,800 |
2005/03/24 | 676 | 679 | 662 | 662 | 190,100 |
2005/03/23 | 654 | 670 | 650 | 666 | 220,400 |
2005/03/22 | 646 | 660 | 636 | 650 | 243,900 |
2005/03/18 | 637 | 643 | 630 | 635 | 168,200 |
2005/03/17 | 629 | 640 | 622 | 636 | 112,400 |
2005/03/16 | 632 | 637 | 621 | 630 | 251,200 |
2005/03/15 | 601 | 606 | 600 | 602 | 62,800 |
2005/03/14 | 609 | 615 | 603 | 607 | 67,400 |
2005/03/11 | 600 | 606 | 590 | 603 | 67,800 |
2005/03/10 | 613 | 613 | 601 | 601 | 42,200 |
2005/03/09 | 609 | 615 | 605 | 609 | 72,400 |
2005/03/08 | 605 | 615 | 601 | 608 | 81,000 |
2005/03/07 | 603 | 608 | 601 | 605 | 65,000 |
2005/03/04 | 596 | 602 | 596 | 601 | 31,500 |
2005/03/03 | 610 | 610 | 606 | 606 | 22,400 |
2005/03/02 | 615 | 615 | 609 | 610 | 36,900 |
2005/03/01 | 607 | 616 | 607 | 615 | 31,300 |
2005/02/28 | 602 | 605 | 600 | 605 | 25,800 |
2005/02/25 | 598 | 601 | 592 | 597 | 17,500 |
2005/02/24 | 595 | 603 | 592 | 597 | 7,400 |
2005/02/23 | 590 | 601 | 586 | 592 | 32,800 |
2005/02/22 | 614 | 618 | 590 | 590 | 60,100 |
2005/02/21 | 605 | 611 | 604 | 608 | 27,900 |
2005/02/18 | 617 | 618 | 597 | 610 | 137,800 |
2005/02/17 | 609 | 624 | 609 | 617 | 50,800 |
2005/02/16 | 614 | 619 | 604 | 610 | 38,900 |
2005/02/15 | 604 | 621 | 604 | 614 | 68,100 |
2005/02/14 | 601 | 617 | 586 | 606 | 70,000 |
2005/02/10 | 617 | 617 | 598 | 601 | 49,700 |
2005/02/09 | 599 | 604 | 581 | 597 | 14,000 |
2005/02/08 | 605 | 608 | 595 | 604 | 23,400 |
2005/02/07 | 611 | 619 | 604 | 610 | 16,800 |
2005/02/04 | 620 | 630 | 606 | 611 | 29,700 |
2005/02/03 | 630 | 630 | 616 | 622 | 69,900 |
2005/02/02 | 609 | 620 | 606 | 620 | 49,300 |
2005/02/01 | 612 | 620 | 607 | 617 | 47,500 |
2005/01/31 | 602 | 619 | 602 | 619 | 34,800 |
2005/01/28 | 610 | 618 | 602 | 611 | 68,700 |
2005/01/27 | 605 | 619 | 596 | 615 | 75,300 |
2005/01/26 | 589 | 610 | 578 | 600 | 94,800 |
2005/01/25 | 582 | 588 | 578 | 585 | 23,000 |
2005/01/24 | 575 | 584 | 575 | 575 | 34,500 |
2005/01/21 | 573 | 597 | 573 | 588 | 14,000 |
2005/01/20 | 590 | 590 | 571 | 574 | 32,500 |
2005/01/19 | 593 | 601 | 581 | 583 | 32,400 |
2005/01/18 | 596 | 597 | 579 | 583 | 29,900 |
2005/01/17 | 610 | 610 | 582 | 590 | 72,600 |
2005/01/14 | 581 | 607 | 581 | 600 | 29,400 |
2005/01/13 | 600 | 600 | 585 | 591 | 32,200 |
2005/01/12 | 598 | 598 | 580 | 585 | 31,100 |
2005/01/11 | 610 | 610 | 596 | 598 | 39,200 |
2005/01/07 | 588 | 600 | 575 | 600 | 76,800 |
2005/01/06 | 569 | 585 | 553 | 585 | 79,000 |
2005/01/05 | 549 | 552 | 545 | 552 | 27,900 |
2005/01/04 | 550 | 552 | 545 | 546 | 9,800 |