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 |
---|---|---|---|---|---|
2006/12/29 | 572 | 581 | 572 | 575 | 10,800 |
2006/12/28 | 584 | 588 | 575 | 581 | 43,900 |
2006/12/27 | 571 | 582 | 570 | 578 | 59,900 |
2006/12/26 | 564 | 571 | 560 | 570 | 20,000 |
2006/12/25 | 580 | 580 | 561 | 565 | 28,100 |
2006/12/22 | 580 | 582 | 574 | 574 | 52,900 |
2006/12/21 | 573 | 577 | 572 | 577 | 22,900 |
2006/12/20 | 561 | 575 | 561 | 575 | 45,600 |
2006/12/19 | 572 | 572 | 562 | 566 | 15,300 |
2006/12/18 | 573 | 577 | 569 | 570 | 20,100 |
2006/12/15 | 575 | 580 | 571 | 571 | 61,900 |
2006/12/14 | 585 | 585 | 574 | 574 | 69,900 |
2006/12/13 | 578 | 584 | 576 | 584 | 33,200 |
2006/12/12 | 570 | 581 | 569 | 578 | 52,200 |
2006/12/11 | 560 | 567 | 555 | 567 | 25,800 |
2006/12/08 | 553 | 562 | 553 | 560 | 48,200 |
2006/12/07 | 569 | 569 | 557 | 566 | 57,500 |
2006/12/06 | 569 | 570 | 560 | 569 | 108,900 |
2006/12/05 | 543 | 557 | 543 | 553 | 84,300 |
2006/12/04 | 544 | 544 | 536 | 542 | 15,900 |
2006/12/01 | 539 | 546 | 536 | 546 | 27,800 |
2006/11/30 | 535 | 538 | 532 | 535 | 42,400 |
2006/11/29 | 520 | 528 | 512 | 528 | 33,500 |
2006/11/28 | 510 | 520 | 501 | 516 | 15,800 |
2006/11/27 | 501 | 524 | 501 | 515 | 22,500 |
2006/11/24 | 501 | 503 | 495 | 501 | 15,600 |
2006/11/22 | 491 | 506 | 491 | 506 | 24,800 |
2006/11/21 | 495 | 509 | 494 | 494 | 76,500 |
2006/11/20 | 521 | 521 | 485 | 500 | 86,300 |
2006/11/17 | 524 | 528 | 515 | 520 | 44,600 |
2006/11/16 | 530 | 531 | 522 | 523 | 93,400 |
2006/11/15 | 536 | 543 | 530 | 533 | 30,800 |
2006/11/14 | 532 | 540 | 532 | 536 | 14,500 |
2006/11/13 | 545 | 545 | 531 | 535 | 21,500 |
2006/11/10 | 535 | 540 | 535 | 540 | 27,000 |
2006/11/09 | 542 | 543 | 531 | 537 | 32,200 |
2006/11/08 | 551 | 556 | 543 | 545 | 36,600 |
2006/11/07 | 577 | 580 | 555 | 556 | 125,400 |
2006/11/06 | 522 | 572 | 519 | 572 | 151,900 |
2006/11/02 | 518 | 522 | 510 | 521 | 66,100 |
2006/11/01 | 521 | 525 | 517 | 518 | 30,300 |
2006/10/31 | 521 | 525 | 516 | 520 | 27,200 |
2006/10/30 | 522 | 540 | 516 | 517 | 53,400 |
2006/10/27 | 531 | 531 | 519 | 522 | 76,600 |
2006/10/26 | 530 | 536 | 521 | 532 | 103,900 |
2006/10/25 | 538 | 539 | 529 | 530 | 78,700 |
2006/10/24 | 564 | 564 | 536 | 536 | 73,700 |
2006/10/23 | 539 | 549 | 539 | 546 | 30,500 |
2006/10/20 | 538 | 547 | 537 | 539 | 19,400 |
2006/10/19 | 545 | 547 | 534 | 535 | 45,200 |
2006/10/18 | 548 | 558 | 537 | 541 | 30,700 |
2006/10/17 | 559 | 559 | 546 | 556 | 22,600 |
2006/10/16 | 542 | 560 | 540 | 554 | 15,400 |
2006/10/13 | 542 | 545 | 537 | 542 | 30,600 |
2006/10/12 | 541 | 548 | 533 | 548 | 25,600 |
2006/10/11 | 561 | 564 | 545 | 546 | 12,000 |
2006/10/10 | 570 | 576 | 565 | 566 | 12,400 |
2006/10/06 | 580 | 587 | 575 | 580 | 11,100 |
2006/10/05 | 575 | 585 | 574 | 579 | 18,600 |
2006/10/04 | 580 | 588 | 574 | 574 | 13,400 |
2006/10/03 | 596 | 596 | 586 | 587 | 11,700 |
2006/10/02 | 597 | 599 | 587 | 591 | 19,600 |
2006/09/29 | 613 | 614 | 603 | 604 | 9,400 |
2006/09/28 | 602 | 619 | 598 | 613 | 50,900 |
2006/09/27 | 600 | 605 | 581 | 591 | 61,300 |
2006/09/26 | 575 | 587 | 570 | 580 | 41,200 |
2006/09/25 | 576 | 581 | 540 | 573 | 51,300 |
2006/09/22 | 564 | 585 | 564 | 576 | 54,700 |
2006/09/21 | 572 | 580 | 571 | 571 | 5,900 |
2006/09/20 | 575 | 582 | 570 | 570 | 26,400 |
2006/09/19 | 582 | 585 | 573 | 582 | 23,400 |
2006/09/15 | 578 | 584 | 575 | 582 | 17,100 |
2006/09/14 | 584 | 585 | 576 | 584 | 28,300 |
2006/09/13 | 600 | 600 | 586 | 586 | 80,600 |
2006/09/12 | 606 | 606 | 590 | 593 | 130,400 |
2006/09/11 | 607 | 608 | 600 | 600 | 28,100 |
2006/09/08 | 615 | 615 | 605 | 607 | 84,200 |
2006/09/07 | 609 | 610 | 602 | 605 | 30,500 |
2006/09/06 | 615 | 615 | 608 | 609 | 47,700 |
2006/09/05 | 610 | 617 | 610 | 615 | 17,900 |
2006/09/04 | 609 | 620 | 607 | 613 | 15,200 |
2006/09/01 | 615 | 620 | 608 | 609 | 17,100 |
2006/08/31 | 610 | 623 | 609 | 616 | 24,500 |
2006/08/30 | 611 | 615 | 602 | 611 | 26,600 |
2006/08/29 | 620 | 620 | 607 | 611 | 11,300 |
2006/08/28 | 624 | 625 | 595 | 605 | 25,000 |
2006/08/25 | 635 | 635 | 620 | 624 | 36,200 |
2006/08/24 | 640 | 640 | 627 | 635 | 35,800 |
2006/08/23 | 628 | 643 | 625 | 640 | 102,100 |
2006/08/22 | 622 | 634 | 611 | 628 | 53,800 |
2006/08/21 | 598 | 624 | 598 | 623 | 146,300 |
2006/08/18 | 568 | 583 | 568 | 580 | 42,800 |
2006/08/17 | 563 | 575 | 563 | 575 | 50,900 |
2006/08/16 | 560 | 563 | 554 | 562 | 30,300 |
2006/08/15 | 555 | 561 | 555 | 555 | 16,800 |
2006/08/14 | 546 | 554 | 546 | 554 | 9,900 |
2006/08/11 | 541 | 556 | 539 | 549 | 28,300 |
2006/08/10 | 559 | 561 | 550 | 551 | 16,300 |
2006/08/09 | 539 | 555 | 539 | 555 | 26,900 |
2006/08/08 | 545 | 552 | 534 | 542 | 37,900 |
2006/08/07 | 558 | 560 | 539 | 539 | 29,500 |
2006/08/04 | 568 | 568 | 546 | 567 | 28,300 |
2006/08/03 | 575 | 577 | 565 | 565 | 19,700 |
2006/08/02 | 569 | 588 | 562 | 573 | 50,600 |
2006/08/01 | 567 | 567 | 558 | 561 | 22,800 |
2006/07/31 | 564 | 577 | 560 | 560 | 35,700 |
2006/07/28 | 550 | 563 | 537 | 556 | 75,200 |
2006/07/27 | 518 | 550 | 515 | 545 | 57,000 |
2006/07/26 | 540 | 540 | 524 | 525 | 61,100 |
2006/07/25 | 537 | 543 | 535 | 542 | 53,400 |
2006/07/24 | 545 | 545 | 532 | 538 | 22,900 |
2006/07/21 | 554 | 559 | 540 | 547 | 41,800 |
2006/07/20 | 540 | 555 | 533 | 555 | 101,200 |
2006/07/19 | 554 | 557 | 510 | 533 | 113,500 |
2006/07/18 | 580 | 585 | 551 | 564 | 37,700 |
2006/07/14 | 594 | 596 | 581 | 589 | 18,600 |
2006/07/13 | 585 | 597 | 585 | 594 | 21,600 |
2006/07/12 | 620 | 625 | 587 | 591 | 69,900 |
2006/07/11 | 633 | 634 | 622 | 628 | 30,900 |
2006/07/10 | 626 | 638 | 623 | 636 | 69,200 |
2006/07/07 | 630 | 640 | 621 | 636 | 47,800 |
2006/07/06 | 620 | 632 | 618 | 631 | 87,400 |
2006/07/05 | 619 | 625 | 611 | 625 | 41,600 |
2006/07/04 | 620 | 620 | 607 | 620 | 71,900 |
2006/07/03 | 630 | 632 | 613 | 618 | 71,800 |
2006/06/30 | 631 | 638 | 619 | 627 | 84,000 |
2006/06/29 | 639 | 648 | 617 | 631 | 185,000 |
2006/06/28 | 615 | 644 | 615 | 635 | 288,800 |
2006/06/27 | 580 | 634 | 580 | 625 | 393,800 |
2006/06/26 | 570 | 580 | 555 | 567 | 107,600 |
2006/06/23 | 575 | 582 | 575 | 578 | 9,700 |
2006/06/22 | 582 | 582 | 576 | 579 | 15,300 |
2006/06/21 | 580 | 582 | 566 | 572 | 15,000 |
2006/06/20 | 571 | 584 | 571 | 580 | 30,500 |
2006/06/19 | 588 | 588 | 578 | 578 | 38,500 |
2006/06/16 | 585 | 600 | 582 | 584 | 56,900 |
2006/06/15 | 574 | 585 | 574 | 580 | 45,700 |
2006/06/14 | 552 | 580 | 552 | 579 | 59,600 |
2006/06/13 | 566 | 580 | 551 | 580 | 62,500 |
2006/06/12 | 561 | 580 | 560 | 580 | 19,200 |
2006/06/09 | 560 | 585 | 542 | 580 | 94,600 |
2006/06/08 | 580 | 590 | 554 | 590 | 71,700 |
2006/06/07 | 610 | 619 | 595 | 612 | 81,500 |
2006/06/06 | 611 | 623 | 610 | 620 | 31,900 |
2006/06/05 | 631 | 633 | 610 | 611 | 31,000 |
2006/06/02 | 630 | 636 | 600 | 633 | 73,600 |
2006/06/01 | 648 | 652 | 636 | 636 | 27,500 |
2006/05/31 | 640 | 655 | 630 | 647 | 82,600 |
2006/05/30 | 660 | 660 | 645 | 650 | 22,600 |
2006/05/29 | 659 | 661 | 651 | 660 | 41,500 |
2006/05/26 | 650 | 662 | 650 | 659 | 64,800 |
2006/05/25 | 650 | 664 | 649 | 660 | 28,700 |
2006/05/24 | 655 | 657 | 641 | 646 | 52,100 |
2006/05/23 | 653 | 680 | 653 | 655 | 53,600 |
2006/05/22 | 690 | 695 | 663 | 663 | 76,500 |
2006/05/19 | 641 | 660 | 641 | 660 | 84,300 |
2006/05/18 | 645 | 666 | 640 | 662 | 26,600 |
2006/05/17 | 663 | 663 | 640 | 658 | 79,800 |
2006/05/16 | 662 | 672 | 657 | 660 | 42,100 |
2006/05/15 | 652 | 662 | 651 | 657 | 22,000 |
2006/05/12 | 680 | 680 | 663 | 672 | 46,400 |
2006/05/11 | 680 | 695 | 676 | 683 | 25,600 |
2006/05/10 | 690 | 691 | 680 | 681 | 48,300 |
2006/05/09 | 697 | 697 | 691 | 694 | 18,100 |
2006/05/08 | 705 | 705 | 697 | 697 | 23,800 |
2006/05/02 | 707 | 707 | 698 | 700 | 17,000 |
2006/05/01 | 705 | 707 | 703 | 704 | 12,800 |
2006/04/28 | 700 | 703 | 694 | 703 | 25,700 |
2006/04/27 | 705 | 707 | 698 | 699 | 39,700 |
2006/04/26 | 700 | 706 | 699 | 706 | 12,000 |
2006/04/25 | 700 | 708 | 695 | 705 | 14,800 |
2006/04/24 | 720 | 720 | 690 | 708 | 53,500 |
2006/04/21 | 716 | 726 | 713 | 720 | 37,400 |
2006/04/20 | 721 | 728 | 718 | 719 | 35,800 |
2006/04/19 | 728 | 732 | 721 | 721 | 31,200 |
2006/04/18 | 730 | 734 | 725 | 729 | 76,200 |
2006/04/17 | 736 | 736 | 730 | 730 | 35,500 |
2006/04/14 | 744 | 744 | 732 | 736 | 30,800 |
2006/04/13 | 750 | 752 | 732 | 742 | 51,400 |
2006/04/12 | 746 | 764 | 744 | 753 | 140,400 |
2006/04/11 | 757 | 757 | 740 | 745 | 96,900 |
2006/04/10 | 750 | 770 | 745 | 751 | 247,100 |
2006/04/07 | 713 | 739 | 706 | 735 | 277,400 |
2006/04/06 | 711 | 715 | 706 | 713 | 63,100 |
2006/04/05 | 710 | 715 | 708 | 709 | 54,700 |
2006/04/04 | 715 | 715 | 708 | 708 | 53,400 |
2006/04/03 | 709 | 711 | 705 | 709 | 45,700 |
2006/03/31 | 711 | 711 | 705 | 705 | 41,800 |
2006/03/30 | 713 | 715 | 705 | 711 | 26,400 |
2006/03/29 | 712 | 713 | 702 | 709 | 31,100 |
2006/03/28 | 710 | 715 | 696 | 709 | 36,900 |
2006/03/27 | 718 | 721 | 709 | 715 | 62,800 |
2006/03/24 | 708 | 718 | 708 | 710 | 42,900 |
2006/03/23 | 710 | 715 | 708 | 708 | 25,700 |
2006/03/22 | 710 | 710 | 704 | 706 | 47,100 |
2006/03/20 | 705 | 715 | 702 | 710 | 54,500 |
2006/03/17 | 699 | 709 | 696 | 706 | 11,700 |
2006/03/16 | 710 | 710 | 696 | 696 | 15,700 |
2006/03/15 | 714 | 715 | 705 | 708 | 11,300 |
2006/03/14 | 715 | 718 | 705 | 712 | 17,600 |
2006/03/13 | 705 | 716 | 704 | 712 | 20,700 |
2006/03/10 | 694 | 706 | 694 | 697 | 52,700 |
2006/03/09 | 691 | 705 | 690 | 705 | 13,700 |
2006/03/08 | 695 | 698 | 689 | 689 | 17,000 |
2006/03/07 | 700 | 705 | 692 | 695 | 19,000 |
2006/03/06 | 710 | 710 | 693 | 700 | 14,800 |
2006/03/03 | 712 | 714 | 640 | 709 | 43,400 |
2006/03/02 | 708 | 718 | 700 | 712 | 16,200 |
2006/03/01 | 718 | 718 | 706 | 708 | 16,600 |
2006/02/28 | 728 | 728 | 712 | 714 | 30,200 |
2006/02/27 | 726 | 735 | 713 | 728 | 52,400 |
2006/02/24 | 712 | 712 | 703 | 712 | 18,400 |
2006/02/23 | 709 | 719 | 699 | 701 | 38,300 |
2006/02/22 | 715 | 717 | 681 | 704 | 46,900 |
2006/02/21 | 675 | 705 | 675 | 702 | 42,500 |
2006/02/20 | 690 | 705 | 660 | 674 | 103,200 |
2006/02/17 | 735 | 735 | 698 | 709 | 42,000 |
2006/02/16 | 733 | 735 | 690 | 725 | 91,300 |
2006/02/15 | 753 | 757 | 731 | 733 | 27,500 |
2006/02/14 | 720 | 745 | 715 | 743 | 28,900 |
2006/02/13 | 765 | 765 | 740 | 740 | 32,300 |
2006/02/10 | 779 | 779 | 752 | 766 | 39,500 |
2006/02/09 | 786 | 786 | 776 | 780 | 23,700 |
2006/02/08 | 796 | 800 | 765 | 766 | 71,200 |
2006/02/07 | 785 | 795 | 780 | 790 | 59,300 |
2006/02/06 | 784 | 787 | 780 | 782 | 31,200 |
2006/02/03 | 774 | 785 | 774 | 781 | 24,400 |
2006/02/02 | 785 | 789 | 780 | 784 | 36,000 |
2006/02/01 | 787 | 787 | 776 | 778 | 37,100 |
2006/01/31 | 785 | 790 | 776 | 787 | 62,500 |
2006/01/30 | 782 | 786 | 778 | 778 | 56,700 |
2006/01/27 | 770 | 775 | 767 | 771 | 67,600 |
2006/01/26 | 776 | 776 | 758 | 761 | 21,300 |
2006/01/25 | 757 | 775 | 745 | 764 | 28,900 |
2006/01/24 | 730 | 749 | 726 | 747 | 23,500 |
2006/01/23 | 755 | 765 | 733 | 733 | 39,800 |
2006/01/20 | 786 | 790 | 755 | 755 | 41,400 |
2006/01/19 | 740 | 783 | 730 | 781 | 51,600 |
2006/01/18 | 750 | 771 | 712 | 763 | 160,800 |
2006/01/17 | 787 | 796 | 750 | 752 | 111,300 |
2006/01/16 | 777 | 791 | 755 | 790 | 179,100 |
2006/01/13 | 770 | 785 | 762 | 767 | 86,000 |
2006/01/12 | 760 | 775 | 758 | 768 | 112,000 |
2006/01/11 | 742 | 759 | 731 | 747 | 178,500 |
2006/01/10 | 718 | 744 | 718 | 730 | 142,800 |
2006/01/06 | 712 | 715 | 705 | 715 | 69,400 |
2006/01/05 | 709 | 713 | 705 | 713 | 77,800 |
2006/01/04 | 698 | 703 | 697 | 698 | 68,700 |