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 |
---|---|---|---|---|---|
2010/12/30 | 365 | 365 | 352 | 360 | 114,300 |
2010/12/29 | 358 | 369 | 349 | 353 | 154,600 |
2010/12/28 | 345 | 364 | 340 | 357 | 279,400 |
2010/12/27 | 337 | 345 | 336 | 345 | 122,000 |
2010/12/24 | 336 | 341 | 331 | 333 | 187,000 |
2010/12/22 | 351 | 352 | 326 | 330 | 181,000 |
2010/12/21 | 345 | 352 | 344 | 351 | 95,200 |
2010/12/20 | 353 | 358 | 341 | 343 | 180,700 |
2010/12/17 | 345 | 353 | 341 | 346 | 229,900 |
2010/12/16 | 344 | 345 | 332 | 339 | 114,900 |
2010/12/15 | 347 | 348 | 334 | 344 | 175,200 |
2010/12/14 | 326 | 344 | 325 | 343 | 326,700 |
2010/12/13 | 312 | 336 | 312 | 330 | 449,100 |
2010/12/10 | 300 | 304 | 297 | 302 | 121,200 |
2010/12/09 | 302 | 304 | 298 | 300 | 135,900 |
2010/12/08 | 300 | 302 | 297 | 299 | 105,000 |
2010/12/07 | 299 | 300 | 292 | 296 | 223,700 |
2010/12/06 | 270 | 308 | 270 | 300 | 543,400 |
2010/12/03 | 263 | 266 | 262 | 263 | 63,300 |
2010/12/02 | 264 | 265 | 258 | 260 | 109,800 |
2010/12/01 | 258 | 260 | 257 | 259 | 23,000 |
2010/11/30 | 263 | 265 | 257 | 258 | 41,100 |
2010/11/29 | 265 | 267 | 264 | 264 | 54,700 |
2010/11/26 | 264 | 268 | 261 | 261 | 51,000 |
2010/11/25 | 259 | 268 | 257 | 268 | 67,300 |
2010/11/24 | 256 | 262 | 255 | 255 | 39,600 |
2010/11/22 | 261 | 262 | 258 | 261 | 58,800 |
2010/11/19 | 264 | 264 | 257 | 260 | 39,300 |
2010/11/18 | 256 | 258 | 252 | 256 | 41,000 |
2010/11/17 | 250 | 253 | 249 | 252 | 45,000 |
2010/11/16 | 263 | 263 | 255 | 255 | 61,200 |
2010/11/15 | 267 | 267 | 256 | 259 | 101,800 |
2010/11/12 | 261 | 262 | 255 | 255 | 28,700 |
2010/11/11 | 263 | 264 | 254 | 260 | 43,700 |
2010/11/10 | 257 | 264 | 254 | 263 | 64,500 |
2010/11/09 | 250 | 258 | 248 | 254 | 48,100 |
2010/11/08 | 248 | 254 | 245 | 252 | 64,500 |
2010/11/05 | 229 | 237 | 229 | 233 | 25,400 |
2010/11/04 | 231 | 237 | 226 | 231 | 26,300 |
2010/11/02 | 226 | 231 | 225 | 227 | 16,200 |
2010/11/01 | 229 | 230 | 223 | 226 | 42,700 |
2010/10/29 | 235 | 235 | 228 | 233 | 32,900 |
2010/10/28 | 230 | 236 | 227 | 236 | 35,300 |
2010/10/27 | 237 | 237 | 233 | 233 | 13,500 |
2010/10/26 | 234 | 239 | 230 | 234 | 40,700 |
2010/10/25 | 236 | 239 | 234 | 234 | 17,500 |
2010/10/22 | 233 | 240 | 233 | 240 | 24,300 |
2010/10/21 | 232 | 233 | 231 | 231 | 10,300 |
2010/10/20 | 232 | 238 | 231 | 234 | 25,100 |
2010/10/19 | 235 | 242 | 232 | 240 | 16,100 |
2010/10/18 | 237 | 237 | 228 | 236 | 17,900 |
2010/10/15 | 242 | 242 | 228 | 232 | 14,500 |
2010/10/14 | 239 | 243 | 237 | 242 | 11,700 |
2010/10/13 | 243 | 243 | 235 | 236 | 11,200 |
2010/10/12 | 243 | 246 | 240 | 240 | 19,500 |
2010/10/08 | 247 | 250 | 240 | 246 | 25,500 |
2010/10/07 | 245 | 248 | 242 | 247 | 19,500 |
2010/10/06 | 249 | 249 | 240 | 243 | 9,800 |
2010/10/05 | 231 | 249 | 222 | 244 | 30,800 |
2010/10/04 | 247 | 247 | 237 | 237 | 18,200 |
2010/10/01 | 250 | 250 | 244 | 245 | 15,500 |
2010/09/30 | 253 | 253 | 247 | 247 | 33,400 |
2010/09/29 | 254 | 254 | 247 | 253 | 22,000 |
2010/09/28 | 248 | 253 | 246 | 248 | 27,000 |
2010/09/27 | 249 | 252 | 241 | 252 | 57,800 |
2010/09/24 | 253 | 253 | 249 | 252 | 38,400 |
2010/09/22 | 251 | 255 | 250 | 253 | 49,000 |
2010/09/21 | 243 | 250 | 243 | 246 | 25,500 |
2010/09/17 | 243 | 248 | 240 | 243 | 29,500 |
2010/09/16 | 246 | 246 | 242 | 243 | 15,200 |
2010/09/15 | 246 | 250 | 241 | 242 | 38,400 |
2010/09/14 | 242 | 242 | 236 | 240 | 27,500 |
2010/09/13 | 241 | 244 | 240 | 242 | 26,000 |
2010/09/10 | 239 | 239 | 232 | 236 | 49,900 |
2010/09/09 | 238 | 246 | 238 | 240 | 39,700 |
2010/09/08 | 237 | 239 | 232 | 239 | 46,000 |
2010/09/07 | 226 | 235 | 224 | 233 | 31,400 |
2010/09/06 | 221 | 229 | 217 | 223 | 25,200 |
2010/09/03 | 215 | 219 | 212 | 214 | 11,500 |
2010/09/02 | 220 | 220 | 214 | 215 | 6,500 |
2010/09/01 | 212 | 217 | 211 | 214 | 10,600 |
2010/08/31 | 225 | 225 | 212 | 212 | 14,500 |
2010/08/30 | 222 | 224 | 219 | 222 | 11,100 |
2010/08/27 | 214 | 217 | 213 | 217 | 10,900 |
2010/08/26 | 213 | 217 | 212 | 217 | 13,900 |
2010/08/25 | 212 | 219 | 212 | 214 | 9,800 |
2010/08/24 | 215 | 219 | 212 | 219 | 17,600 |
2010/08/23 | 219 | 220 | 217 | 217 | 12,600 |
2010/08/20 | 220 | 226 | 219 | 220 | 17,500 |
2010/08/19 | 229 | 229 | 220 | 223 | 22,200 |
2010/08/18 | 224 | 227 | 222 | 223 | 10,500 |
2010/08/17 | 218 | 226 | 218 | 224 | 13,300 |
2010/08/16 | 226 | 226 | 221 | 222 | 7,000 |
2010/08/13 | 225 | 229 | 224 | 228 | 18,900 |
2010/08/12 | 222 | 230 | 221 | 230 | 24,800 |
2010/08/11 | 227 | 227 | 223 | 224 | 25,100 |
2010/08/10 | 229 | 232 | 226 | 228 | 27,700 |
2010/08/09 | 226 | 229 | 226 | 229 | 11,700 |
2010/08/06 | 224 | 233 | 222 | 231 | 20,400 |
2010/08/05 | 220 | 227 | 220 | 226 | 21,100 |
2010/08/04 | 225 | 225 | 219 | 220 | 11,900 |
2010/08/03 | 224 | 225 | 216 | 225 | 18,400 |
2010/08/02 | 225 | 228 | 223 | 224 | 4,800 |
2010/07/30 | 226 | 227 | 223 | 224 | 20,600 |
2010/07/29 | 229 | 229 | 226 | 227 | 20,200 |
2010/07/28 | 232 | 232 | 225 | 231 | 18,200 |
2010/07/27 | 229 | 231 | 227 | 228 | 20,000 |
2010/07/26 | 230 | 230 | 227 | 228 | 3,600 |
2010/07/23 | 233 | 233 | 225 | 225 | 9,100 |
2010/07/22 | 225 | 229 | 225 | 225 | 11,000 |
2010/07/21 | 234 | 234 | 228 | 229 | 12,000 |
2010/07/20 | 226 | 234 | 226 | 234 | 8,700 |
2010/07/16 | 237 | 237 | 230 | 231 | 8,400 |
2010/07/15 | 235 | 237 | 232 | 237 | 25,800 |
2010/07/14 | 233 | 233 | 228 | 232 | 18,900 |
2010/07/13 | 232 | 235 | 228 | 228 | 33,200 |
2010/07/12 | 233 | 235 | 229 | 229 | 19,500 |
2010/07/09 | 231 | 234 | 227 | 230 | 15,500 |
2010/07/08 | 232 | 235 | 227 | 230 | 29,900 |
2010/07/07 | 229 | 232 | 222 | 225 | 37,300 |
2010/07/06 | 239 | 239 | 223 | 233 | 18,600 |
2010/07/05 | 230 | 240 | 230 | 231 | 20,600 |
2010/07/02 | 229 | 231 | 228 | 231 | 23,600 |
2010/07/01 | 228 | 236 | 225 | 233 | 28,300 |
2010/06/30 | 227 | 237 | 227 | 230 | 21,500 |
2010/06/29 | 243 | 243 | 231 | 234 | 22,700 |
2010/06/28 | 240 | 243 | 239 | 241 | 19,200 |
2010/06/25 | 247 | 253 | 241 | 243 | 47,100 |
2010/06/24 | 249 | 252 | 247 | 250 | 20,300 |
2010/06/23 | 250 | 251 | 245 | 247 | 43,700 |
2010/06/22 | 259 | 259 | 249 | 252 | 26,200 |
2010/06/21 | 250 | 257 | 247 | 256 | 51,400 |
2010/06/18 | 251 | 253 | 248 | 252 | 28,400 |
2010/06/17 | 250 | 252 | 250 | 250 | 21,700 |
2010/06/16 | 255 | 255 | 245 | 245 | 104,100 |
2010/06/15 | 251 | 253 | 250 | 252 | 40,100 |
2010/06/14 | 253 | 260 | 250 | 254 | 30,300 |
2010/06/11 | 248 | 256 | 247 | 253 | 88,600 |
2010/06/10 | 256 | 256 | 250 | 252 | 22,500 |
2010/06/09 | 256 | 259 | 251 | 257 | 28,000 |
2010/06/08 | 257 | 263 | 256 | 260 | 23,000 |
2010/06/07 | 260 | 261 | 258 | 258 | 21,100 |
2010/06/04 | 270 | 271 | 265 | 268 | 35,600 |
2010/06/03 | 265 | 272 | 262 | 262 | 90,500 |
2010/06/02 | 254 | 270 | 254 | 259 | 100,100 |
2010/06/01 | 273 | 276 | 268 | 269 | 50,500 |
2010/05/31 | 275 | 278 | 272 | 276 | 61,200 |
2010/05/28 | 285 | 285 | 276 | 278 | 85,300 |
2010/05/27 | 279 | 279 | 265 | 277 | 252,000 |
2010/05/26 | 270 | 282 | 262 | 263 | 139,300 |
2010/05/25 | 263 | 267 | 255 | 258 | 32,500 |
2010/05/24 | 273 | 273 | 261 | 267 | 55,700 |
2010/05/21 | 270 | 273 | 265 | 268 | 39,400 |
2010/05/20 | 284 | 284 | 276 | 281 | 32,900 |
2010/05/19 | 274 | 287 | 273 | 285 | 48,600 |
2010/05/18 | 292 | 296 | 280 | 285 | 87,400 |
2010/05/17 | 304 | 315 | 288 | 292 | 223,700 |
2010/05/14 | 344 | 344 | 331 | 336 | 40,700 |
2010/05/13 | 338 | 348 | 336 | 345 | 24,600 |
2010/05/12 | 352 | 352 | 340 | 340 | 52,000 |
2010/05/11 | 355 | 355 | 336 | 336 | 56,600 |
2010/05/10 | 320 | 355 | 317 | 353 | 175,200 |
2010/05/07 | 308 | 325 | 295 | 325 | 185,700 |
2010/05/06 | 345 | 345 | 321 | 324 | 114,200 |
2010/04/30 | 356 | 361 | 350 | 353 | 71,600 |
2010/04/28 | 349 | 359 | 345 | 357 | 80,600 |
2010/04/27 | 352 | 364 | 351 | 358 | 119,800 |
2010/04/26 | 348 | 360 | 342 | 358 | 187,900 |
2010/04/23 | 323 | 352 | 322 | 345 | 352,000 |
2010/04/22 | 303 | 367 | 303 | 325 | 857,900 |
2010/04/21 | 290 | 290 | 284 | 287 | 52,900 |
2010/04/20 | 295 | 297 | 289 | 290 | 47,200 |
2010/04/19 | 291 | 303 | 290 | 298 | 51,000 |
2010/04/16 | 299 | 305 | 291 | 300 | 65,200 |
2010/04/15 | 305 | 305 | 294 | 295 | 19,200 |
2010/04/14 | 304 | 304 | 294 | 299 | 31,200 |
2010/04/13 | 305 | 307 | 296 | 299 | 73,300 |
2010/04/12 | 300 | 312 | 300 | 307 | 83,600 |
2010/04/09 | 284 | 299 | 280 | 294 | 45,500 |
2010/04/08 | 285 | 290 | 282 | 284 | 24,800 |
2010/04/07 | 290 | 290 | 285 | 290 | 86,800 |
2010/04/06 | 292 | 303 | 282 | 290 | 123,200 |
2010/04/05 | 267 | 290 | 267 | 287 | 102,300 |
2010/04/02 | 264 | 265 | 261 | 263 | 34,200 |
2010/04/01 | 264 | 266 | 259 | 264 | 58,900 |
2010/03/31 | 265 | 268 | 261 | 263 | 43,000 |
2010/03/30 | 264 | 268 | 256 | 264 | 42,600 |
2010/03/29 | 250 | 263 | 250 | 263 | 50,200 |
2010/03/26 | 249 | 256 | 249 | 256 | 64,700 |
2010/03/25 | 257 | 257 | 250 | 253 | 38,400 |
2010/03/24 | 254 | 263 | 246 | 253 | 76,100 |
2010/03/23 | 246 | 250 | 244 | 244 | 48,300 |
2010/03/19 | 243 | 246 | 239 | 244 | 38,800 |
2010/03/18 | 244 | 250 | 240 | 240 | 59,200 |
2010/03/17 | 236 | 244 | 233 | 243 | 89,100 |
2010/03/16 | 232 | 235 | 230 | 231 | 93,000 |
2010/03/15 | 232 | 237 | 229 | 230 | 22,000 |
2010/03/12 | 225 | 229 | 224 | 229 | 43,200 |
2010/03/11 | 223 | 227 | 222 | 225 | 22,900 |
2010/03/10 | 227 | 227 | 223 | 224 | 18,600 |
2010/03/09 | 226 | 226 | 223 | 224 | 17,100 |
2010/03/08 | 227 | 227 | 222 | 226 | 12,800 |
2010/03/05 | 218 | 224 | 218 | 224 | 20,000 |
2010/03/04 | 225 | 225 | 218 | 219 | 27,100 |
2010/03/03 | 224 | 226 | 220 | 224 | 11,700 |
2010/03/02 | 218 | 225 | 218 | 225 | 22,900 |
2010/03/01 | 218 | 223 | 217 | 220 | 26,900 |
2010/02/26 | 215 | 221 | 214 | 216 | 27,000 |
2010/02/25 | 222 | 225 | 215 | 218 | 27,400 |
2010/02/24 | 222 | 225 | 221 | 222 | 11,100 |
2010/02/23 | 225 | 228 | 222 | 225 | 46,800 |
2010/02/22 | 225 | 227 | 222 | 225 | 19,400 |
2010/02/19 | 225 | 227 | 215 | 227 | 32,400 |
2010/02/18 | 221 | 229 | 221 | 223 | 9,500 |
2010/02/17 | 220 | 228 | 220 | 227 | 17,200 |
2010/02/16 | 219 | 224 | 219 | 221 | 18,200 |
2010/02/15 | 228 | 230 | 225 | 227 | 28,600 |
2010/02/12 | 227 | 236 | 223 | 225 | 44,600 |
2010/02/10 | 223 | 225 | 219 | 221 | 16,000 |
2010/02/09 | 216 | 224 | 211 | 223 | 17,400 |
2010/02/08 | 220 | 226 | 217 | 220 | 13,000 |
2010/02/05 | 223 | 228 | 219 | 224 | 22,600 |
2010/02/04 | 235 | 235 | 225 | 227 | 16,900 |
2010/02/03 | 231 | 235 | 227 | 231 | 24,600 |
2010/02/02 | 226 | 232 | 224 | 231 | 12,900 |
2010/02/01 | 236 | 236 | 227 | 230 | 18,100 |
2010/01/29 | 239 | 239 | 230 | 230 | 32,600 |
2010/01/28 | 248 | 250 | 240 | 241 | 63,100 |
2010/01/27 | 249 | 259 | 242 | 245 | 67,000 |
2010/01/26 | 255 | 261 | 253 | 253 | 52,000 |
2010/01/25 | 250 | 259 | 248 | 258 | 50,800 |
2010/01/22 | 239 | 251 | 238 | 251 | 42,200 |
2010/01/21 | 235 | 246 | 234 | 243 | 47,000 |
2010/01/20 | 234 | 238 | 231 | 238 | 40,300 |
2010/01/19 | 235 | 236 | 231 | 235 | 29,700 |
2010/01/18 | 225 | 236 | 225 | 235 | 42,300 |
2010/01/15 | 232 | 232 | 223 | 229 | 63,300 |
2010/01/14 | 224 | 225 | 222 | 224 | 45,500 |
2010/01/13 | 223 | 225 | 221 | 222 | 19,300 |
2010/01/12 | 219 | 225 | 218 | 224 | 30,200 |
2010/01/08 | 210 | 234 | 210 | 221 | 36,900 |
2010/01/07 | 213 | 217 | 210 | 213 | 43,700 |
2010/01/06 | 220 | 220 | 214 | 218 | 23,300 |
2010/01/05 | 224 | 226 | 219 | 220 | 29,400 |
2010/01/04 | 225 | 226 | 223 | 225 | 7,800 |