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 |
---|---|---|---|---|---|
2007/12/28 | 724 | 724 | 716 | 720 | 10,400 |
2007/12/27 | 730 | 730 | 724 | 724 | 7,400 |
2007/12/26 | 733 | 740 | 722 | 730 | 25,600 |
2007/12/25 | 727 | 740 | 724 | 733 | 27,900 |
2007/12/21 | 716 | 732 | 707 | 730 | 19,900 |
2007/12/20 | 735 | 735 | 707 | 716 | 29,900 |
2007/12/19 | 715 | 733 | 706 | 727 | 35,800 |
2007/12/18 | 710 | 735 | 707 | 724 | 18,200 |
2007/12/17 | 747 | 748 | 720 | 720 | 31,400 |
2007/12/14 | 745 | 754 | 745 | 750 | 43,300 |
2007/12/13 | 778 | 778 | 742 | 755 | 42,500 |
2007/12/12 | 763 | 780 | 756 | 775 | 58,700 |
2007/12/11 | 750 | 762 | 749 | 755 | 8,800 |
2007/12/10 | 753 | 758 | 748 | 750 | 6,800 |
2007/12/07 | 766 | 768 | 751 | 755 | 14,700 |
2007/12/06 | 766 | 766 | 750 | 757 | 5,900 |
2007/12/05 | 741 | 765 | 736 | 765 | 26,700 |
2007/12/04 | 756 | 756 | 740 | 741 | 44,400 |
2007/12/03 | 738 | 759 | 728 | 756 | 36,000 |
2007/11/30 | 720 | 739 | 714 | 728 | 39,800 |
2007/11/29 | 715 | 722 | 707 | 722 | 50,200 |
2007/11/28 | 718 | 728 | 705 | 707 | 18,000 |
2007/11/27 | 720 | 725 | 707 | 717 | 26,800 |
2007/11/26 | 709 | 735 | 705 | 729 | 17,400 |
2007/11/22 | 698 | 720 | 690 | 716 | 40,200 |
2007/11/21 | 712 | 729 | 694 | 698 | 38,600 |
2007/11/20 | 700 | 720 | 686 | 711 | 68,300 |
2007/11/19 | 730 | 748 | 710 | 715 | 27,300 |
2007/11/16 | 760 | 760 | 736 | 746 | 48,600 |
2007/11/15 | 740 | 775 | 732 | 764 | 82,500 |
2007/11/14 | 697 | 702 | 692 | 702 | 35,600 |
2007/11/13 | 695 | 702 | 691 | 694 | 37,000 |
2007/11/12 | 702 | 720 | 691 | 709 | 40,000 |
2007/11/09 | 719 | 720 | 702 | 719 | 32,600 |
2007/11/08 | 722 | 730 | 718 | 721 | 54,000 |
2007/11/07 | 753 | 753 | 732 | 732 | 73,300 |
2007/11/06 | 742 | 760 | 740 | 752 | 53,300 |
2007/11/05 | 776 | 778 | 741 | 744 | 95,600 |
2007/11/02 | 758 | 778 | 751 | 776 | 50,800 |
2007/11/01 | 770 | 780 | 761 | 780 | 86,800 |
2007/10/31 | 754 | 768 | 753 | 764 | 41,500 |
2007/10/30 | 750 | 761 | 750 | 756 | 21,900 |
2007/10/29 | 747 | 762 | 745 | 760 | 51,100 |
2007/10/26 | 750 | 757 | 743 | 755 | 49,200 |
2007/10/25 | 752 | 754 | 740 | 753 | 26,700 |
2007/10/24 | 752 | 756 | 750 | 756 | 23,600 |
2007/10/23 | 746 | 756 | 744 | 753 | 13,700 |
2007/10/22 | 738 | 758 | 732 | 751 | 48,600 |
2007/10/19 | 739 | 753 | 738 | 748 | 38,200 |
2007/10/18 | 739 | 754 | 738 | 753 | 89,900 |
2007/10/17 | 737 | 753 | 737 | 742 | 65,300 |
2007/10/16 | 747 | 757 | 740 | 746 | 50,900 |
2007/10/15 | 758 | 759 | 752 | 757 | 24,600 |
2007/10/12 | 756 | 759 | 749 | 749 | 25,800 |
2007/10/11 | 753 | 759 | 749 | 754 | 50,900 |
2007/10/10 | 756 | 760 | 752 | 753 | 32,300 |
2007/10/09 | 731 | 753 | 731 | 751 | 57,600 |
2007/10/05 | 737 | 749 | 714 | 731 | 163,500 |
2007/10/04 | 730 | 738 | 727 | 737 | 30,600 |
2007/10/03 | 721 | 730 | 718 | 729 | 79,400 |
2007/10/02 | 709 | 728 | 709 | 726 | 40,700 |
2007/10/01 | 730 | 732 | 700 | 708 | 61,700 |
2007/09/28 | 724 | 730 | 708 | 729 | 37,000 |
2007/09/27 | 720 | 725 | 690 | 714 | 74,500 |
2007/09/26 | 709 | 718 | 709 | 718 | 31,700 |
2007/09/25 | 710 | 710 | 698 | 709 | 53,100 |
2007/09/21 | 679 | 706 | 678 | 700 | 44,800 |
2007/09/20 | 674 | 688 | 654 | 686 | 44,000 |
2007/09/19 | 639 | 658 | 631 | 654 | 17,500 |
2007/09/18 | 638 | 649 | 630 | 639 | 16,300 |
2007/09/14 | 627 | 649 | 627 | 638 | 41,500 |
2007/09/13 | 639 | 647 | 630 | 647 | 57,500 |
2007/09/12 | 631 | 643 | 630 | 631 | 59,700 |
2007/09/11 | 612 | 631 | 602 | 630 | 46,400 |
2007/09/10 | 609 | 631 | 609 | 626 | 26,000 |
2007/09/07 | 645 | 645 | 609 | 623 | 88,100 |
2007/09/06 | 642 | 646 | 631 | 642 | 44,400 |
2007/09/05 | 666 | 669 | 640 | 652 | 44,700 |
2007/09/04 | 674 | 680 | 667 | 667 | 19,200 |
2007/09/03 | 670 | 682 | 662 | 675 | 31,500 |
2007/08/31 | 654 | 673 | 640 | 673 | 46,100 |
2007/08/30 | 662 | 668 | 648 | 661 | 45,900 |
2007/08/29 | 655 | 666 | 653 | 658 | 34,400 |
2007/08/28 | 674 | 680 | 661 | 679 | 36,500 |
2007/08/27 | 655 | 678 | 655 | 674 | 28,800 |
2007/08/24 | 651 | 661 | 649 | 661 | 15,800 |
2007/08/23 | 621 | 650 | 621 | 646 | 33,700 |
2007/08/22 | 630 | 638 | 625 | 625 | 18,300 |
2007/08/21 | 611 | 631 | 611 | 630 | 30,200 |
2007/08/20 | 608 | 635 | 608 | 611 | 33,300 |
2007/08/17 | 621 | 622 | 603 | 607 | 43,500 |
2007/08/16 | 623 | 625 | 604 | 625 | 39,400 |
2007/08/15 | 627 | 633 | 617 | 627 | 59,800 |
2007/08/14 | 632 | 636 | 622 | 627 | 56,100 |
2007/08/13 | 601 | 653 | 601 | 652 | 71,500 |
2007/08/10 | 680 | 684 | 658 | 660 | 45,000 |
2007/08/09 | 690 | 698 | 680 | 690 | 64,400 |
2007/08/08 | 706 | 717 | 685 | 690 | 23,900 |
2007/08/07 | 712 | 719 | 701 | 705 | 12,600 |
2007/08/06 | 696 | 722 | 696 | 722 | 21,400 |
2007/08/03 | 732 | 735 | 725 | 734 | 23,400 |
2007/08/02 | 706 | 731 | 706 | 731 | 26,800 |
2007/08/01 | 720 | 720 | 708 | 709 | 27,500 |
2007/07/31 | 711 | 727 | 701 | 726 | 45,000 |
2007/07/30 | 687 | 695 | 652 | 691 | 97,500 |
2007/07/27 | 682 | 706 | 680 | 691 | 53,500 |
2007/07/26 | 722 | 730 | 722 | 722 | 20,900 |
2007/07/25 | 720 | 724 | 713 | 720 | 30,600 |
2007/07/24 | 725 | 740 | 714 | 720 | 65,700 |
2007/07/23 | 738 | 738 | 710 | 723 | 27,800 |
2007/07/20 | 737 | 738 | 711 | 731 | 61,100 |
2007/07/19 | 725 | 737 | 710 | 722 | 25,800 |
2007/07/18 | 735 | 737 | 710 | 732 | 31,200 |
2007/07/17 | 745 | 745 | 735 | 737 | 42,900 |
2007/07/13 | 740 | 745 | 735 | 735 | 42,100 |
2007/07/12 | 745 | 745 | 730 | 736 | 103,900 |
2007/07/11 | 732 | 746 | 732 | 740 | 43,400 |
2007/07/10 | 732 | 735 | 730 | 732 | 71,100 |
2007/07/09 | 721 | 733 | 721 | 732 | 47,900 |
2007/07/06 | 741 | 741 | 701 | 725 | 88,600 |
2007/07/05 | 755 | 758 | 742 | 743 | 31,500 |
2007/07/04 | 763 | 767 | 750 | 752 | 55,100 |
2007/07/03 | 751 | 765 | 750 | 761 | 42,300 |
2007/07/02 | 754 | 760 | 741 | 748 | 90,500 |
2007/06/29 | 760 | 760 | 737 | 750 | 131,900 |
2007/06/28 | 771 | 771 | 762 | 764 | 29,100 |
2007/06/27 | 762 | 771 | 759 | 766 | 37,200 |
2007/06/26 | 780 | 781 | 764 | 768 | 25,000 |
2007/06/25 | 790 | 794 | 780 | 780 | 48,700 |
2007/06/22 | 790 | 797 | 787 | 794 | 93,400 |
2007/06/21 | 770 | 796 | 770 | 787 | 189,200 |
2007/06/20 | 769 | 778 | 765 | 770 | 49,500 |
2007/06/19 | 780 | 780 | 769 | 769 | 55,600 |
2007/06/18 | 773 | 778 | 763 | 769 | 62,200 |
2007/06/15 | 753 | 766 | 748 | 764 | 42,000 |
2007/06/14 | 738 | 753 | 732 | 741 | 49,300 |
2007/06/13 | 748 | 748 | 728 | 730 | 103,800 |
2007/06/12 | 766 | 770 | 748 | 752 | 62,100 |
2007/06/11 | 777 | 784 | 757 | 763 | 81,200 |
2007/06/08 | 780 | 781 | 763 | 777 | 74,500 |
2007/06/07 | 778 | 787 | 770 | 786 | 53,000 |
2007/06/06 | 781 | 789 | 773 | 778 | 73,900 |
2007/06/05 | 768 | 778 | 760 | 771 | 85,900 |
2007/06/04 | 760 | 770 | 757 | 763 | 58,000 |
2007/06/01 | 738 | 755 | 735 | 747 | 112,500 |
2007/05/31 | 730 | 740 | 727 | 735 | 27,700 |
2007/05/30 | 724 | 731 | 720 | 727 | 25,500 |
2007/05/29 | 716 | 721 | 709 | 721 | 17,100 |
2007/05/28 | 708 | 716 | 708 | 715 | 9,200 |
2007/05/25 | 709 | 714 | 704 | 708 | 17,700 |
2007/05/24 | 718 | 721 | 713 | 714 | 15,700 |
2007/05/23 | 722 | 724 | 715 | 718 | 25,900 |
2007/05/22 | 713 | 721 | 706 | 721 | 51,000 |
2007/05/21 | 704 | 714 | 702 | 708 | 20,000 |
2007/05/18 | 726 | 726 | 700 | 704 | 40,000 |
2007/05/17 | 727 | 732 | 691 | 696 | 43,500 |
2007/05/16 | 724 | 731 | 712 | 726 | 51,700 |
2007/05/15 | 715 | 720 | 702 | 704 | 24,100 |
2007/05/14 | 713 | 724 | 713 | 721 | 63,400 |
2007/05/11 | 728 | 730 | 703 | 717 | 25,100 |
2007/05/10 | 741 | 745 | 735 | 737 | 13,500 |
2007/05/09 | 738 | 742 | 730 | 742 | 18,000 |
2007/05/08 | 737 | 743 | 731 | 735 | 22,200 |
2007/05/07 | 746 | 748 | 734 | 745 | 48,500 |
2007/05/02 | 709 | 749 | 709 | 746 | 82,100 |
2007/05/01 | 724 | 725 | 701 | 712 | 31,500 |
2007/04/27 | 673 | 694 | 673 | 694 | 31,900 |
2007/04/26 | 671 | 688 | 671 | 688 | 32,400 |
2007/04/25 | 682 | 687 | 660 | 678 | 21,100 |
2007/04/24 | 696 | 696 | 682 | 690 | 26,600 |
2007/04/23 | 694 | 708 | 683 | 683 | 19,400 |
2007/04/20 | 683 | 705 | 683 | 704 | 46,300 |
2007/04/19 | 679 | 726 | 679 | 686 | 117,200 |
2007/04/18 | 727 | 736 | 706 | 719 | 44,700 |
2007/04/17 | 731 | 736 | 721 | 726 | 29,400 |
2007/04/16 | 742 | 745 | 730 | 730 | 88,500 |
2007/04/13 | 743 | 752 | 743 | 747 | 58,500 |
2007/04/12 | 748 | 748 | 740 | 742 | 35,500 |
2007/04/11 | 759 | 760 | 751 | 752 | 37,500 |
2007/04/10 | 755 | 760 | 753 | 754 | 50,800 |
2007/04/09 | 730 | 752 | 725 | 752 | 52,000 |
2007/04/06 | 758 | 758 | 735 | 735 | 37,900 |
2007/04/05 | 760 | 760 | 748 | 750 | 28,400 |
2007/04/04 | 748 | 763 | 741 | 760 | 63,900 |
2007/04/03 | 722 | 746 | 702 | 738 | 63,700 |
2007/04/02 | 755 | 768 | 722 | 724 | 89,900 |
2007/03/30 | 770 | 778 | 760 | 765 | 86,000 |
2007/03/29 | 751 | 768 | 744 | 765 | 77,500 |
2007/03/28 | 766 | 770 | 750 | 759 | 59,400 |
2007/03/27 | 765 | 778 | 761 | 767 | 56,200 |
2007/03/26 | 765 | 785 | 757 | 781 | 114,100 |
2007/03/23 | 761 | 766 | 744 | 761 | 246,300 |
2007/03/22 | 739 | 767 | 737 | 764 | 261,500 |
2007/03/20 | 742 | 748 | 720 | 737 | 253,800 |
2007/03/19 | 759 | 761 | 755 | 756 | 163,400 |
2007/03/16 | 750 | 773 | 740 | 758 | 669,500 |
2007/03/15 | 810 | 813 | 774 | 780 | 386,100 |
2007/03/14 | 740 | 788 | 729 | 770 | 499,200 |
2007/03/13 | 729 | 729 | 720 | 720 | 18,300 |
2007/03/12 | 715 | 730 | 715 | 724 | 53,300 |
2007/03/09 | 710 | 727 | 709 | 715 | 63,700 |
2007/03/08 | 700 | 712 | 696 | 712 | 39,000 |
2007/03/07 | 710 | 712 | 700 | 704 | 41,000 |
2007/03/06 | 670 | 703 | 667 | 701 | 58,900 |
2007/03/05 | 668 | 679 | 668 | 671 | 71,400 |
2007/03/02 | 690 | 704 | 652 | 685 | 106,600 |
2007/03/01 | 688 | 691 | 685 | 690 | 155,200 |
2007/02/28 | 650 | 689 | 645 | 688 | 124,200 |
2007/02/27 | 706 | 710 | 687 | 697 | 112,200 |
2007/02/26 | 693 | 709 | 691 | 702 | 78,300 |
2007/02/23 | 671 | 690 | 670 | 690 | 81,700 |
2007/02/22 | 660 | 673 | 660 | 671 | 110,700 |
2007/02/21 | 653 | 657 | 645 | 655 | 56,800 |
2007/02/20 | 651 | 654 | 644 | 645 | 54,100 |
2007/02/19 | 647 | 656 | 645 | 651 | 28,900 |
2007/02/16 | 640 | 648 | 640 | 645 | 33,400 |
2007/02/15 | 660 | 663 | 637 | 645 | 99,100 |
2007/02/14 | 652 | 667 | 651 | 663 | 58,800 |
2007/02/13 | 632 | 648 | 632 | 645 | 44,700 |
2007/02/09 | 629 | 636 | 624 | 632 | 59,900 |
2007/02/08 | 621 | 625 | 618 | 619 | 17,100 |
2007/02/07 | 630 | 634 | 620 | 620 | 56,300 |
2007/02/06 | 621 | 630 | 621 | 629 | 26,400 |
2007/02/05 | 624 | 625 | 618 | 619 | 30,700 |
2007/02/02 | 625 | 633 | 622 | 623 | 74,400 |
2007/02/01 | 624 | 625 | 615 | 625 | 35,400 |
2007/01/31 | 623 | 624 | 618 | 619 | 33,800 |
2007/01/30 | 622 | 625 | 621 | 623 | 32,500 |
2007/01/29 | 620 | 625 | 617 | 622 | 21,700 |
2007/01/26 | 622 | 624 | 615 | 619 | 51,800 |
2007/01/25 | 628 | 630 | 624 | 625 | 32,100 |
2007/01/24 | 625 | 630 | 623 | 626 | 39,600 |
2007/01/23 | 625 | 625 | 619 | 620 | 15,700 |
2007/01/22 | 618 | 625 | 618 | 619 | 35,900 |
2007/01/19 | 620 | 620 | 612 | 613 | 43,600 |
2007/01/18 | 620 | 620 | 614 | 617 | 29,400 |
2007/01/17 | 614 | 620 | 609 | 613 | 67,400 |
2007/01/16 | 612 | 618 | 611 | 612 | 50,800 |
2007/01/15 | 612 | 612 | 601 | 608 | 56,100 |
2007/01/12 | 602 | 612 | 600 | 602 | 54,000 |
2007/01/11 | 600 | 607 | 599 | 600 | 89,600 |
2007/01/10 | 604 | 605 | 591 | 600 | 98,800 |
2007/01/09 | 563 | 583 | 563 | 574 | 28,500 |
2007/01/05 | 580 | 582 | 563 | 565 | 45,300 |
2007/01/04 | 580 | 580 | 575 | 579 | 11,200 |