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 |
---|---|---|---|---|---|
2009/12/30 | 227 | 227 | 222 | 226 | 18,400 |
2009/12/29 | 220 | 224 | 218 | 223 | 36,100 |
2009/12/28 | 217 | 221 | 217 | 219 | 47,900 |
2009/12/25 | 217 | 218 | 212 | 217 | 17,700 |
2009/12/24 | 208 | 216 | 208 | 212 | 47,900 |
2009/12/22 | 212 | 213 | 208 | 209 | 27,700 |
2009/12/21 | 206 | 211 | 201 | 207 | 26,200 |
2009/12/18 | 198 | 205 | 198 | 204 | 26,500 |
2009/12/17 | 201 | 204 | 197 | 200 | 41,200 |
2009/12/16 | 192 | 198 | 191 | 197 | 42,200 |
2009/12/15 | 193 | 193 | 186 | 191 | 39,400 |
2009/12/14 | 190 | 192 | 188 | 192 | 26,600 |
2009/12/11 | 190 | 192 | 183 | 187 | 94,600 |
2009/12/10 | 187 | 189 | 184 | 185 | 72,700 |
2009/12/09 | 187 | 193 | 186 | 188 | 76,300 |
2009/12/08 | 195 | 198 | 188 | 190 | 127,000 |
2009/12/07 | 200 | 202 | 191 | 192 | 108,200 |
2009/12/04 | 197 | 201 | 195 | 196 | 46,800 |
2009/12/03 | 199 | 203 | 195 | 197 | 76,600 |
2009/12/02 | 208 | 209 | 199 | 199 | 34,100 |
2009/12/01 | 198 | 206 | 198 | 202 | 46,900 |
2009/11/30 | 195 | 213 | 192 | 201 | 31,600 |
2009/11/27 | 197 | 199 | 196 | 198 | 11,900 |
2009/11/26 | 201 | 205 | 198 | 198 | 15,500 |
2009/11/25 | 202 | 202 | 198 | 201 | 15,700 |
2009/11/24 | 210 | 210 | 202 | 202 | 9,300 |
2009/11/20 | 205 | 207 | 205 | 206 | 15,500 |
2009/11/19 | 214 | 217 | 206 | 212 | 13,800 |
2009/11/18 | 211 | 217 | 205 | 214 | 17,400 |
2009/11/17 | 203 | 210 | 203 | 208 | 14,300 |
2009/11/16 | 211 | 211 | 203 | 203 | 16,900 |
2009/11/13 | 210 | 213 | 207 | 208 | 37,300 |
2009/11/12 | 215 | 216 | 208 | 209 | 25,500 |
2009/11/11 | 224 | 224 | 216 | 216 | 18,400 |
2009/11/10 | 223 | 225 | 222 | 222 | 19,100 |
2009/11/09 | 223 | 225 | 223 | 225 | 19,300 |
2009/11/06 | 237 | 237 | 224 | 226 | 36,800 |
2009/11/05 | 236 | 237 | 235 | 237 | 9,900 |
2009/11/04 | 231 | 237 | 231 | 237 | 5,300 |
2009/11/02 | 231 | 235 | 228 | 231 | 19,300 |
2009/10/30 | 243 | 243 | 235 | 237 | 36,900 |
2009/10/29 | 240 | 242 | 239 | 239 | 13,300 |
2009/10/28 | 243 | 243 | 240 | 242 | 8,500 |
2009/10/27 | 247 | 249 | 240 | 243 | 20,600 |
2009/10/26 | 250 | 251 | 247 | 250 | 14,000 |
2009/10/23 | 259 | 259 | 246 | 251 | 14,800 |
2009/10/22 | 242 | 251 | 242 | 250 | 18,100 |
2009/10/21 | 244 | 245 | 244 | 245 | 4,600 |
2009/10/20 | 247 | 247 | 242 | 245 | 16,400 |
2009/10/19 | 247 | 247 | 241 | 244 | 27,400 |
2009/10/16 | 245 | 249 | 242 | 247 | 51,100 |
2009/10/15 | 243 | 247 | 243 | 246 | 33,900 |
2009/10/14 | 246 | 247 | 241 | 243 | 23,700 |
2009/10/13 | 252 | 253 | 243 | 243 | 23,700 |
2009/10/09 | 244 | 251 | 244 | 248 | 16,600 |
2009/10/08 | 246 | 249 | 243 | 244 | 9,900 |
2009/10/07 | 241 | 245 | 239 | 245 | 24,200 |
2009/10/06 | 241 | 248 | 236 | 246 | 37,200 |
2009/10/05 | 247 | 249 | 247 | 249 | 14,800 |
2009/10/02 | 243 | 249 | 243 | 249 | 9,100 |
2009/10/01 | 251 | 258 | 248 | 252 | 23,300 |
2009/09/30 | 259 | 261 | 253 | 260 | 24,500 |
2009/09/29 | 266 | 268 | 256 | 261 | 10,500 |
2009/09/28 | 260 | 264 | 260 | 263 | 9,800 |
2009/09/25 | 265 | 270 | 260 | 260 | 15,200 |
2009/09/24 | 258 | 271 | 258 | 271 | 18,100 |
2009/09/18 | 262 | 264 | 259 | 261 | 15,000 |
2009/09/17 | 262 | 280 | 259 | 262 | 25,600 |
2009/09/16 | 262 | 266 | 260 | 261 | 12,800 |
2009/09/15 | 266 | 269 | 264 | 265 | 9,100 |
2009/09/14 | 270 | 271 | 263 | 265 | 23,000 |
2009/09/11 | 275 | 275 | 270 | 270 | 30,300 |
2009/09/10 | 280 | 281 | 273 | 275 | 24,700 |
2009/09/09 | 278 | 279 | 274 | 276 | 11,500 |
2009/09/08 | 278 | 278 | 270 | 273 | 8,300 |
2009/09/07 | 273 | 273 | 267 | 270 | 8,800 |
2009/09/04 | 277 | 277 | 269 | 269 | 11,800 |
2009/09/03 | 268 | 276 | 268 | 270 | 13,000 |
2009/09/02 | 268 | 272 | 268 | 272 | 18,600 |
2009/09/01 | 281 | 284 | 276 | 276 | 5,300 |
2009/08/31 | 287 | 289 | 281 | 281 | 17,300 |
2009/08/28 | 289 | 291 | 285 | 287 | 22,500 |
2009/08/27 | 284 | 289 | 280 | 289 | 30,600 |
2009/08/26 | 280 | 284 | 278 | 282 | 20,200 |
2009/08/25 | 278 | 286 | 278 | 281 | 11,500 |
2009/08/24 | 280 | 286 | 276 | 282 | 22,100 |
2009/08/21 | 280 | 280 | 271 | 274 | 21,200 |
2009/08/20 | 280 | 281 | 273 | 280 | 14,900 |
2009/08/19 | 274 | 280 | 274 | 276 | 9,300 |
2009/08/18 | 280 | 280 | 273 | 278 | 9,900 |
2009/08/17 | 280 | 280 | 273 | 273 | 15,300 |
2009/08/14 | 275 | 282 | 275 | 279 | 10,900 |
2009/08/13 | 275 | 280 | 274 | 278 | 8,900 |
2009/08/12 | 273 | 276 | 273 | 274 | 9,900 |
2009/08/11 | 287 | 287 | 279 | 282 | 7,500 |
2009/08/10 | 282 | 284 | 271 | 283 | 10,800 |
2009/08/07 | 286 | 287 | 278 | 281 | 11,400 |
2009/08/06 | 286 | 289 | 286 | 289 | 8,200 |
2009/08/05 | 293 | 293 | 285 | 286 | 15,200 |
2009/08/04 | 290 | 292 | 286 | 287 | 5,900 |
2009/08/03 | 286 | 286 | 281 | 286 | 7,300 |
2009/07/31 | 285 | 285 | 282 | 282 | 6,300 |
2009/07/30 | 279 | 285 | 279 | 284 | 13,900 |
2009/07/29 | 275 | 279 | 275 | 276 | 7,900 |
2009/07/28 | 282 | 283 | 278 | 278 | 8,300 |
2009/07/27 | 275 | 282 | 275 | 280 | 8,600 |
2009/07/24 | 277 | 279 | 276 | 279 | 14,600 |
2009/07/23 | 270 | 274 | 270 | 271 | 3,200 |
2009/07/22 | 272 | 276 | 270 | 272 | 26,200 |
2009/07/21 | 268 | 274 | 268 | 272 | 7,200 |
2009/07/17 | 266 | 269 | 265 | 268 | 3,600 |
2009/07/16 | 270 | 272 | 266 | 266 | 12,600 |
2009/07/15 | 266 | 269 | 263 | 263 | 10,700 |
2009/07/14 | 264 | 271 | 263 | 271 | 11,700 |
2009/07/13 | 282 | 282 | 265 | 269 | 13,300 |
2009/07/10 | 275 | 281 | 271 | 274 | 16,200 |
2009/07/09 | 274 | 281 | 273 | 276 | 18,100 |
2009/07/08 | 280 | 283 | 278 | 278 | 19,600 |
2009/07/07 | 286 | 288 | 285 | 287 | 9,200 |
2009/07/06 | 285 | 288 | 278 | 285 | 33,100 |
2009/07/03 | 280 | 284 | 278 | 281 | 16,900 |
2009/07/02 | 287 | 287 | 281 | 282 | 13,600 |
2009/07/01 | 283 | 288 | 283 | 288 | 15,700 |
2009/06/30 | 280 | 288 | 279 | 287 | 18,200 |
2009/06/29 | 281 | 282 | 277 | 281 | 10,000 |
2009/06/26 | 284 | 285 | 280 | 281 | 13,500 |
2009/06/25 | 278 | 284 | 274 | 283 | 15,900 |
2009/06/24 | 271 | 281 | 271 | 274 | 14,600 |
2009/06/23 | 279 | 282 | 267 | 275 | 43,100 |
2009/06/22 | 286 | 291 | 282 | 284 | 17,900 |
2009/06/19 | 284 | 291 | 283 | 286 | 6,200 |
2009/06/18 | 286 | 290 | 278 | 281 | 21,400 |
2009/06/17 | 280 | 288 | 280 | 284 | 12,700 |
2009/06/16 | 301 | 301 | 277 | 281 | 61,400 |
2009/06/15 | 295 | 305 | 291 | 301 | 90,900 |
2009/06/12 | 297 | 301 | 295 | 297 | 59,500 |
2009/06/11 | 292 | 301 | 288 | 297 | 42,600 |
2009/06/10 | 291 | 297 | 289 | 292 | 24,800 |
2009/06/09 | 293 | 299 | 285 | 292 | 48,300 |
2009/06/08 | 289 | 293 | 285 | 287 | 34,200 |
2009/06/05 | 283 | 287 | 270 | 274 | 42,700 |
2009/06/04 | 287 | 290 | 283 | 284 | 18,300 |
2009/06/03 | 294 | 294 | 289 | 289 | 7,000 |
2009/06/02 | 301 | 301 | 290 | 291 | 19,900 |
2009/06/01 | 291 | 300 | 286 | 293 | 43,900 |
2009/05/29 | 286 | 290 | 286 | 286 | 17,900 |
2009/05/28 | 286 | 290 | 281 | 288 | 14,800 |
2009/05/27 | 290 | 294 | 281 | 281 | 11,600 |
2009/05/26 | 278 | 294 | 278 | 289 | 15,800 |
2009/05/25 | 277 | 284 | 276 | 282 | 29,100 |
2009/05/22 | 283 | 290 | 283 | 283 | 10,800 |
2009/05/21 | 290 | 292 | 288 | 290 | 25,700 |
2009/05/20 | 279 | 284 | 276 | 281 | 18,000 |
2009/05/19 | 275 | 277 | 270 | 275 | 16,200 |
2009/05/18 | 275 | 276 | 271 | 271 | 32,200 |
2009/05/15 | 287 | 289 | 280 | 280 | 12,800 |
2009/05/14 | 292 | 292 | 280 | 287 | 16,000 |
2009/05/13 | 298 | 300 | 298 | 299 | 5,400 |
2009/05/12 | 298 | 301 | 290 | 296 | 15,100 |
2009/05/11 | 300 | 303 | 295 | 296 | 10,800 |
2009/05/08 | 299 | 299 | 294 | 299 | 7,800 |
2009/05/07 | 300 | 300 | 290 | 297 | 20,400 |
2009/05/01 | 289 | 295 | 282 | 295 | 14,400 |
2009/04/30 | 285 | 289 | 278 | 288 | 13,600 |
2009/04/28 | 280 | 284 | 280 | 280 | 15,500 |
2009/04/27 | 279 | 285 | 279 | 284 | 5,000 |
2009/04/24 | 280 | 288 | 273 | 279 | 33,700 |
2009/04/23 | 265 | 282 | 265 | 282 | 16,500 |
2009/04/22 | 270 | 273 | 263 | 265 | 31,700 |
2009/04/21 | 270 | 276 | 269 | 276 | 17,100 |
2009/04/20 | 282 | 288 | 279 | 283 | 23,500 |
2009/04/17 | 275 | 287 | 275 | 279 | 19,300 |
2009/04/16 | 279 | 282 | 275 | 277 | 20,600 |
2009/04/15 | 261 | 277 | 261 | 270 | 70,900 |
2009/04/14 | 298 | 300 | 286 | 286 | 21,900 |
2009/04/13 | 301 | 303 | 295 | 295 | 6,400 |
2009/04/10 | 301 | 308 | 300 | 300 | 12,100 |
2009/04/09 | 292 | 299 | 292 | 299 | 16,900 |
2009/04/08 | 290 | 293 | 288 | 293 | 37,500 |
2009/04/07 | 289 | 294 | 286 | 292 | 32,300 |
2009/04/06 | 282 | 288 | 281 | 284 | 13,900 |
2009/04/03 | 290 | 290 | 270 | 277 | 16,800 |
2009/04/02 | 274 | 289 | 274 | 288 | 22,200 |
2009/04/01 | 268 | 283 | 268 | 277 | 22,500 |
2009/03/31 | 274 | 279 | 258 | 278 | 27,000 |
2009/03/30 | 287 | 289 | 272 | 274 | 25,700 |
2009/03/27 | 283 | 289 | 283 | 287 | 38,900 |
2009/03/26 | 291 | 297 | 270 | 280 | 101,900 |
2009/03/25 | 294 | 305 | 280 | 305 | 46,800 |
2009/03/24 | 281 | 292 | 281 | 290 | 34,700 |
2009/03/23 | 267 | 277 | 264 | 277 | 43,800 |
2009/03/19 | 261 | 267 | 256 | 266 | 35,300 |
2009/03/18 | 253 | 259 | 250 | 256 | 71,100 |
2009/03/17 | 250 | 255 | 239 | 253 | 102,200 |
2009/03/16 | 273 | 280 | 250 | 255 | 93,900 |
2009/03/13 | 259 | 271 | 258 | 269 | 66,300 |
2009/03/12 | 264 | 270 | 264 | 269 | 22,800 |
2009/03/11 | 265 | 269 | 261 | 264 | 30,500 |
2009/03/10 | 255 | 263 | 255 | 261 | 4,500 |
2009/03/09 | 260 | 264 | 255 | 255 | 21,900 |
2009/03/06 | 266 | 267 | 254 | 260 | 34,800 |
2009/03/05 | 263 | 275 | 261 | 261 | 29,700 |
2009/03/04 | 252 | 263 | 252 | 258 | 40,600 |
2009/03/03 | 261 | 261 | 248 | 250 | 42,200 |
2009/03/02 | 265 | 278 | 255 | 256 | 17,800 |
2009/02/27 | 263 | 278 | 255 | 270 | 21,800 |
2009/02/26 | 248 | 268 | 248 | 268 | 14,200 |
2009/02/25 | 249 | 252 | 235 | 248 | 19,200 |
2009/02/24 | 245 | 251 | 234 | 250 | 24,000 |
2009/02/23 | 255 | 261 | 228 | 255 | 34,300 |
2009/02/20 | 265 | 268 | 254 | 254 | 10,300 |
2009/02/19 | 274 | 274 | 255 | 260 | 14,600 |
2009/02/18 | 268 | 268 | 251 | 259 | 22,400 |
2009/02/17 | 286 | 286 | 265 | 268 | 9,200 |
2009/02/16 | 271 | 273 | 260 | 266 | 15,200 |
2009/02/13 | 258 | 278 | 258 | 261 | 17,300 |
2009/02/12 | 281 | 286 | 272 | 273 | 8,600 |
2009/02/10 | 298 | 299 | 288 | 288 | 4,100 |
2009/02/09 | 292 | 301 | 287 | 287 | 6,900 |
2009/02/06 | 296 | 299 | 291 | 297 | 3,900 |
2009/02/05 | 298 | 299 | 290 | 291 | 12,200 |
2009/02/04 | 299 | 299 | 288 | 293 | 9,800 |
2009/02/03 | 284 | 299 | 284 | 295 | 7,600 |
2009/02/02 | 292 | 293 | 286 | 289 | 6,600 |
2009/01/30 | 310 | 310 | 291 | 297 | 15,800 |
2009/01/29 | 314 | 314 | 305 | 313 | 11,500 |
2009/01/28 | 314 | 314 | 305 | 313 | 4,500 |
2009/01/27 | 309 | 315 | 306 | 315 | 14,900 |
2009/01/26 | 300 | 309 | 295 | 303 | 9,800 |
2009/01/23 | 300 | 305 | 279 | 300 | 22,000 |
2009/01/22 | 299 | 305 | 298 | 304 | 22,200 |
2009/01/21 | 299 | 303 | 297 | 297 | 22,700 |
2009/01/20 | 310 | 310 | 299 | 302 | 24,100 |
2009/01/19 | 322 | 326 | 312 | 316 | 12,700 |
2009/01/16 | 308 | 329 | 308 | 327 | 19,700 |
2009/01/15 | 314 | 320 | 308 | 313 | 18,300 |
2009/01/14 | 320 | 329 | 315 | 317 | 9,400 |
2009/01/13 | 331 | 331 | 320 | 320 | 19,700 |
2009/01/09 | 338 | 340 | 331 | 340 | 12,300 |
2009/01/08 | 358 | 358 | 340 | 348 | 11,300 |
2009/01/07 | 350 | 360 | 350 | 360 | 11,800 |
2009/01/06 | 355 | 355 | 342 | 348 | 7,300 |
2009/01/05 | 360 | 366 | 353 | 353 | 2,500 |