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 |
---|---|---|---|---|---|
2008/12/30 | 340 | 360 | 337 | 360 | 7,800 |
2008/12/29 | 338 | 349 | 337 | 343 | 8,100 |
2008/12/26 | 339 | 339 | 335 | 338 | 2,000 |
2008/12/25 | 330 | 336 | 320 | 336 | 8,800 |
2008/12/24 | 342 | 348 | 326 | 326 | 11,500 |
2008/12/22 | 350 | 360 | 345 | 353 | 11,700 |
2008/12/19 | 350 | 351 | 340 | 345 | 17,200 |
2008/12/18 | 350 | 361 | 350 | 358 | 9,600 |
2008/12/17 | 383 | 383 | 351 | 357 | 10,700 |
2008/12/16 | 363 | 370 | 351 | 368 | 11,200 |
2008/12/15 | 365 | 373 | 358 | 368 | 22,800 |
2008/12/12 | 379 | 385 | 354 | 356 | 51,900 |
2008/12/11 | 355 | 363 | 342 | 363 | 18,700 |
2008/12/10 | 349 | 355 | 340 | 355 | 9,200 |
2008/12/09 | 335 | 356 | 335 | 343 | 13,900 |
2008/12/08 | 340 | 355 | 337 | 340 | 23,200 |
2008/12/05 | 348 | 350 | 338 | 338 | 23,200 |
2008/12/04 | 346 | 350 | 343 | 350 | 45,500 |
2008/12/03 | 352 | 358 | 347 | 356 | 18,400 |
2008/12/02 | 345 | 360 | 345 | 347 | 20,400 |
2008/12/01 | 370 | 370 | 350 | 355 | 12,200 |
2008/11/28 | 346 | 355 | 342 | 355 | 8,900 |
2008/11/27 | 342 | 348 | 339 | 346 | 11,800 |
2008/11/26 | 344 | 344 | 335 | 339 | 15,900 |
2008/11/25 | 386 | 386 | 337 | 349 | 14,700 |
2008/11/21 | 332 | 370 | 332 | 356 | 10,300 |
2008/11/20 | 372 | 372 | 341 | 343 | 8,500 |
2008/11/19 | 386 | 396 | 370 | 373 | 8,600 |
2008/11/18 | 371 | 388 | 371 | 371 | 7,400 |
2008/11/17 | 369 | 388 | 369 | 381 | 7,900 |
2008/11/14 | 400 | 402 | 370 | 371 | 14,700 |
2008/11/13 | 375 | 394 | 374 | 375 | 6,800 |
2008/11/12 | 377 | 388 | 377 | 387 | 6,900 |
2008/11/11 | 409 | 409 | 387 | 392 | 15,600 |
2008/11/10 | 410 | 412 | 398 | 405 | 19,400 |
2008/11/07 | 410 | 412 | 385 | 407 | 15,500 |
2008/11/06 | 415 | 434 | 410 | 415 | 19,000 |
2008/11/05 | 405 | 429 | 402 | 418 | 132,000 |
2008/11/04 | 380 | 393 | 375 | 390 | 41,400 |
2008/10/31 | 356 | 398 | 351 | 368 | 38,300 |
2008/10/30 | 369 | 385 | 344 | 358 | 52,100 |
2008/10/29 | 342 | 350 | 328 | 344 | 41,000 |
2008/10/28 | 312 | 317 | 290 | 307 | 66,400 |
2008/10/27 | 353 | 370 | 318 | 322 | 72,800 |
2008/10/24 | 378 | 380 | 357 | 358 | 36,000 |
2008/10/23 | 384 | 388 | 374 | 383 | 62,700 |
2008/10/22 | 392 | 409 | 390 | 394 | 48,900 |
2008/10/21 | 417 | 420 | 400 | 402 | 34,600 |
2008/10/20 | 406 | 406 | 398 | 406 | 21,200 |
2008/10/17 | 417 | 420 | 402 | 406 | 28,500 |
2008/10/16 | 407 | 409 | 392 | 396 | 17,000 |
2008/10/15 | 420 | 429 | 410 | 417 | 21,500 |
2008/10/14 | 430 | 434 | 419 | 429 | 22,800 |
2008/10/10 | 394 | 398 | 360 | 398 | 77,000 |
2008/10/09 | 410 | 430 | 388 | 425 | 49,400 |
2008/10/08 | 396 | 438 | 366 | 438 | 66,100 |
2008/10/07 | 401 | 428 | 400 | 426 | 43,400 |
2008/10/06 | 457 | 475 | 441 | 446 | 34,400 |
2008/10/03 | 478 | 489 | 460 | 467 | 17,500 |
2008/10/02 | 514 | 514 | 487 | 488 | 21,600 |
2008/10/01 | 527 | 527 | 508 | 514 | 23,200 |
2008/09/30 | 466 | 507 | 466 | 507 | 25,000 |
2008/09/29 | 522 | 526 | 514 | 516 | 15,800 |
2008/09/26 | 525 | 529 | 501 | 515 | 42,300 |
2008/09/25 | 548 | 548 | 520 | 525 | 10,300 |
2008/09/24 | 518 | 568 | 514 | 539 | 26,100 |
2008/09/22 | 546 | 546 | 532 | 532 | 16,600 |
2008/09/19 | 523 | 542 | 521 | 537 | 28,100 |
2008/09/18 | 510 | 539 | 506 | 529 | 36,000 |
2008/09/17 | 532 | 532 | 516 | 527 | 25,400 |
2008/09/16 | 514 | 534 | 503 | 530 | 34,600 |
2008/09/12 | 532 | 544 | 532 | 544 | 39,700 |
2008/09/11 | 528 | 540 | 528 | 531 | 19,900 |
2008/09/10 | 521 | 547 | 520 | 534 | 20,900 |
2008/09/09 | 539 | 539 | 528 | 531 | 6,800 |
2008/09/08 | 525 | 544 | 525 | 539 | 16,900 |
2008/09/05 | 521 | 534 | 518 | 528 | 21,500 |
2008/09/04 | 533 | 544 | 530 | 532 | 18,900 |
2008/09/03 | 540 | 542 | 529 | 530 | 21,100 |
2008/09/02 | 541 | 543 | 514 | 523 | 18,100 |
2008/09/01 | 551 | 556 | 541 | 541 | 10,800 |
2008/08/29 | 562 | 569 | 550 | 555 | 25,900 |
2008/08/28 | 547 | 555 | 543 | 555 | 3,600 |
2008/08/27 | 559 | 564 | 551 | 551 | 4,100 |
2008/08/26 | 553 | 569 | 550 | 569 | 5,900 |
2008/08/25 | 563 | 574 | 557 | 563 | 9,400 |
2008/08/22 | 552 | 553 | 542 | 553 | 5,600 |
2008/08/21 | 546 | 550 | 540 | 547 | 11,200 |
2008/08/20 | 546 | 549 | 543 | 547 | 9,100 |
2008/08/19 | 555 | 560 | 541 | 560 | 11,200 |
2008/08/18 | 548 | 576 | 548 | 573 | 32,400 |
2008/08/15 | 545 | 551 | 538 | 548 | 11,100 |
2008/08/14 | 547 | 555 | 541 | 541 | 18,000 |
2008/08/13 | 562 | 570 | 539 | 547 | 19,000 |
2008/08/12 | 551 | 551 | 539 | 548 | 16,100 |
2008/08/11 | 553 | 558 | 549 | 551 | 15,300 |
2008/08/08 | 540 | 560 | 537 | 548 | 10,800 |
2008/08/07 | 588 | 588 | 540 | 545 | 13,300 |
2008/08/06 | 577 | 585 | 560 | 578 | 16,800 |
2008/08/05 | 531 | 584 | 531 | 580 | 21,700 |
2008/08/04 | 568 | 578 | 527 | 530 | 34,800 |
2008/08/01 | 584 | 593 | 566 | 578 | 10,800 |
2008/07/31 | 593 | 593 | 580 | 591 | 13,500 |
2008/07/30 | 562 | 582 | 562 | 579 | 10,400 |
2008/07/29 | 560 | 561 | 549 | 558 | 14,300 |
2008/07/28 | 575 | 577 | 567 | 567 | 7,700 |
2008/07/25 | 587 | 593 | 574 | 574 | 10,900 |
2008/07/24 | 593 | 598 | 571 | 597 | 18,800 |
2008/07/23 | 585 | 596 | 583 | 584 | 17,000 |
2008/07/22 | 586 | 595 | 571 | 594 | 16,600 |
2008/07/18 | 569 | 581 | 565 | 576 | 14,900 |
2008/07/17 | 564 | 575 | 562 | 568 | 6,400 |
2008/07/16 | 554 | 570 | 541 | 554 | 9,600 |
2008/07/15 | 559 | 564 | 538 | 564 | 12,800 |
2008/07/14 | 552 | 560 | 540 | 554 | 25,100 |
2008/07/11 | 560 | 560 | 551 | 557 | 12,000 |
2008/07/10 | 556 | 572 | 556 | 562 | 9,100 |
2008/07/09 | 578 | 578 | 556 | 556 | 9,700 |
2008/07/08 | 565 | 572 | 553 | 559 | 12,600 |
2008/07/07 | 578 | 578 | 567 | 573 | 11,100 |
2008/07/04 | 574 | 582 | 572 | 578 | 8,300 |
2008/07/03 | 571 | 579 | 563 | 574 | 16,500 |
2008/07/02 | 581 | 591 | 570 | 572 | 15,000 |
2008/07/01 | 580 | 591 | 578 | 591 | 7,600 |
2008/06/30 | 580 | 593 | 573 | 585 | 10,100 |
2008/06/27 | 580 | 590 | 572 | 580 | 12,400 |
2008/06/26 | 597 | 609 | 587 | 592 | 21,800 |
2008/06/25 | 601 | 605 | 592 | 605 | 15,600 |
2008/06/24 | 600 | 610 | 595 | 604 | 15,900 |
2008/06/23 | 601 | 606 | 595 | 600 | 16,700 |
2008/06/20 | 609 | 625 | 608 | 608 | 19,400 |
2008/06/19 | 622 | 624 | 610 | 611 | 21,600 |
2008/06/18 | 629 | 629 | 617 | 622 | 14,400 |
2008/06/17 | 622 | 627 | 617 | 619 | 8,400 |
2008/06/16 | 621 | 635 | 619 | 621 | 9,100 |
2008/06/13 | 615 | 636 | 606 | 615 | 41,800 |
2008/06/12 | 618 | 637 | 605 | 635 | 44,000 |
2008/06/11 | 616 | 616 | 600 | 608 | 9,400 |
2008/06/10 | 611 | 611 | 602 | 606 | 19,800 |
2008/06/09 | 605 | 617 | 605 | 609 | 24,900 |
2008/06/06 | 644 | 646 | 624 | 624 | 16,100 |
2008/06/05 | 634 | 641 | 633 | 639 | 5,400 |
2008/06/04 | 623 | 639 | 623 | 634 | 14,300 |
2008/06/03 | 623 | 633 | 617 | 620 | 12,800 |
2008/06/02 | 628 | 644 | 625 | 643 | 6,500 |
2008/05/30 | 629 | 645 | 628 | 638 | 15,600 |
2008/05/29 | 617 | 648 | 614 | 639 | 24,600 |
2008/05/28 | 610 | 614 | 597 | 601 | 31,200 |
2008/05/27 | 628 | 628 | 607 | 609 | 20,200 |
2008/05/26 | 614 | 618 | 608 | 608 | 18,600 |
2008/05/23 | 639 | 645 | 628 | 628 | 23,800 |
2008/05/22 | 635 | 643 | 600 | 638 | 30,400 |
2008/05/21 | 667 | 668 | 641 | 641 | 21,600 |
2008/05/20 | 672 | 672 | 662 | 665 | 6,400 |
2008/05/19 | 660 | 680 | 650 | 672 | 20,900 |
2008/05/16 | 671 | 671 | 647 | 660 | 17,400 |
2008/05/15 | 660 | 706 | 656 | 656 | 89,200 |
2008/05/14 | 609 | 620 | 603 | 610 | 33,000 |
2008/05/13 | 598 | 608 | 586 | 603 | 9,900 |
2008/05/12 | 610 | 613 | 596 | 613 | 10,800 |
2008/05/09 | 622 | 622 | 609 | 619 | 14,800 |
2008/05/08 | 613 | 626 | 612 | 614 | 10,200 |
2008/05/07 | 619 | 625 | 606 | 612 | 15,000 |
2008/05/02 | 581 | 610 | 581 | 610 | 15,700 |
2008/05/01 | 591 | 601 | 591 | 591 | 10,200 |
2008/04/30 | 604 | 616 | 595 | 595 | 4,700 |
2008/04/28 | 612 | 620 | 603 | 612 | 11,200 |
2008/04/25 | 584 | 620 | 584 | 598 | 19,700 |
2008/04/24 | 581 | 584 | 577 | 577 | 11,900 |
2008/04/23 | 578 | 593 | 577 | 584 | 9,900 |
2008/04/22 | 585 | 593 | 577 | 578 | 15,900 |
2008/04/21 | 580 | 591 | 572 | 591 | 19,900 |
2008/04/18 | 583 | 583 | 565 | 574 | 9,300 |
2008/04/17 | 577 | 577 | 565 | 576 | 15,100 |
2008/04/16 | 574 | 584 | 567 | 572 | 13,000 |
2008/04/15 | 569 | 578 | 563 | 567 | 6,700 |
2008/04/14 | 573 | 573 | 561 | 568 | 12,400 |
2008/04/11 | 573 | 596 | 565 | 583 | 14,500 |
2008/04/10 | 583 | 585 | 555 | 563 | 11,100 |
2008/04/09 | 605 | 605 | 590 | 595 | 6,900 |
2008/04/08 | 600 | 610 | 594 | 595 | 6,700 |
2008/04/07 | 610 | 616 | 595 | 610 | 7,200 |
2008/04/04 | 625 | 625 | 605 | 610 | 7,300 |
2008/04/03 | 620 | 625 | 606 | 625 | 15,500 |
2008/04/02 | 635 | 638 | 609 | 620 | 9,800 |
2008/04/01 | 585 | 609 | 585 | 598 | 16,600 |
2008/03/31 | 614 | 624 | 580 | 585 | 15,000 |
2008/03/28 | 630 | 649 | 629 | 634 | 18,000 |
2008/03/27 | 626 | 639 | 615 | 627 | 9,300 |
2008/03/26 | 626 | 650 | 620 | 636 | 16,700 |
2008/03/25 | 634 | 647 | 625 | 647 | 27,600 |
2008/03/24 | 612 | 641 | 602 | 624 | 23,300 |
2008/03/21 | 614 | 617 | 604 | 615 | 14,600 |
2008/03/19 | 570 | 610 | 570 | 586 | 15,800 |
2008/03/18 | 550 | 574 | 550 | 555 | 9,800 |
2008/03/17 | 579 | 579 | 551 | 559 | 10,000 |
2008/03/14 | 577 | 584 | 569 | 578 | 40,700 |
2008/03/13 | 611 | 616 | 585 | 591 | 20,300 |
2008/03/12 | 624 | 634 | 615 | 620 | 20,200 |
2008/03/11 | 630 | 640 | 610 | 618 | 25,500 |
2008/03/10 | 631 | 637 | 624 | 630 | 22,100 |
2008/03/07 | 632 | 642 | 632 | 636 | 5,300 |
2008/03/06 | 632 | 652 | 632 | 651 | 6,100 |
2008/03/05 | 647 | 651 | 632 | 632 | 11,000 |
2008/03/04 | 637 | 656 | 636 | 637 | 18,700 |
2008/03/03 | 641 | 644 | 630 | 636 | 21,000 |
2008/02/29 | 649 | 655 | 645 | 647 | 17,000 |
2008/02/28 | 647 | 664 | 646 | 659 | 15,500 |
2008/02/27 | 668 | 668 | 653 | 657 | 19,000 |
2008/02/26 | 671 | 675 | 640 | 640 | 21,800 |
2008/02/25 | 650 | 676 | 646 | 667 | 23,900 |
2008/02/22 | 684 | 688 | 645 | 653 | 15,900 |
2008/02/21 | 648 | 685 | 648 | 674 | 11,200 |
2008/02/20 | 684 | 685 | 646 | 646 | 12,900 |
2008/02/19 | 657 | 693 | 654 | 674 | 11,100 |
2008/02/18 | 656 | 680 | 656 | 657 | 9,900 |
2008/02/15 | 659 | 667 | 650 | 659 | 11,800 |
2008/02/14 | 660 | 662 | 636 | 659 | 15,400 |
2008/02/13 | 646 | 659 | 640 | 640 | 13,400 |
2008/02/12 | 646 | 657 | 635 | 636 | 13,500 |
2008/02/08 | 648 | 665 | 646 | 646 | 10,300 |
2008/02/07 | 640 | 654 | 629 | 649 | 23,500 |
2008/02/06 | 650 | 663 | 637 | 637 | 9,800 |
2008/02/05 | 678 | 692 | 670 | 674 | 8,700 |
2008/02/04 | 688 | 690 | 670 | 677 | 15,300 |
2008/02/01 | 689 | 689 | 674 | 674 | 19,800 |
2008/01/31 | 654 | 670 | 645 | 665 | 27,600 |
2008/01/30 | 640 | 673 | 635 | 645 | 26,500 |
2008/01/29 | 635 | 635 | 620 | 634 | 15,300 |
2008/01/28 | 601 | 634 | 600 | 600 | 15,100 |
2008/01/25 | 595 | 616 | 595 | 610 | 13,700 |
2008/01/24 | 570 | 605 | 570 | 588 | 19,400 |
2008/01/23 | 570 | 585 | 560 | 570 | 32,200 |
2008/01/22 | 552 | 582 | 540 | 540 | 65,800 |
2008/01/21 | 619 | 640 | 598 | 612 | 29,700 |
2008/01/18 | 601 | 649 | 590 | 649 | 43,500 |
2008/01/17 | 642 | 658 | 639 | 649 | 25,900 |
2008/01/16 | 650 | 650 | 628 | 632 | 28,200 |
2008/01/15 | 701 | 701 | 655 | 680 | 24,800 |
2008/01/11 | 706 | 716 | 705 | 711 | 74,200 |
2008/01/10 | 711 | 719 | 708 | 714 | 23,500 |
2008/01/09 | 708 | 723 | 708 | 712 | 38,800 |
2008/01/08 | 701 | 713 | 700 | 712 | 37,100 |
2008/01/07 | 700 | 724 | 698 | 709 | 39,100 |
2008/01/04 | 719 | 722 | 705 | 705 | 24,600 |