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 |
---|---|---|---|---|---|
2011/12/30 | 326 | 338 | 325 | 334 | 14,700 |
2011/12/29 | 324 | 328 | 323 | 326 | 5,700 |
2011/12/28 | 326 | 329 | 325 | 327 | 6,000 |
2011/12/27 | 328 | 330 | 320 | 326 | 20,400 |
2011/12/26 | 328 | 331 | 326 | 328 | 14,300 |
2011/12/22 | 335 | 335 | 327 | 328 | 18,000 |
2011/12/21 | 342 | 344 | 329 | 331 | 34,300 |
2011/12/20 | 315 | 336 | 315 | 336 | 25,900 |
2011/12/19 | 326 | 328 | 314 | 317 | 35,800 |
2011/12/16 | 337 | 337 | 326 | 333 | 27,300 |
2011/12/15 | 340 | 342 | 332 | 335 | 18,700 |
2011/12/14 | 350 | 350 | 335 | 339 | 68,300 |
2011/12/13 | 339 | 347 | 338 | 346 | 33,500 |
2011/12/12 | 335 | 342 | 335 | 341 | 31,000 |
2011/12/09 | 325 | 329 | 323 | 328 | 53,100 |
2011/12/08 | 329 | 332 | 325 | 332 | 15,600 |
2011/12/07 | 325 | 330 | 313 | 329 | 21,800 |
2011/12/06 | 330 | 330 | 324 | 327 | 38,200 |
2011/12/05 | 314 | 328 | 311 | 328 | 36,500 |
2011/12/02 | 302 | 311 | 302 | 306 | 21,900 |
2011/12/01 | 309 | 311 | 303 | 304 | 40,300 |
2011/11/30 | 310 | 310 | 299 | 301 | 47,300 |
2011/11/29 | 302 | 309 | 298 | 309 | 55,500 |
2011/11/28 | 294 | 300 | 292 | 300 | 22,600 |
2011/11/25 | 287 | 295 | 285 | 292 | 32,400 |
2011/11/24 | 288 | 294 | 287 | 287 | 23,800 |
2011/11/22 | 287 | 294 | 287 | 294 | 12,900 |
2011/11/21 | 294 | 295 | 288 | 291 | 12,500 |
2011/11/18 | 288 | 295 | 285 | 289 | 22,300 |
2011/11/17 | 283 | 296 | 283 | 295 | 52,300 |
2011/11/16 | 298 | 298 | 284 | 288 | 49,000 |
2011/11/15 | 301 | 302 | 291 | 300 | 82,600 |
2011/11/14 | 285 | 288 | 281 | 283 | 22,000 |
2011/11/11 | 286 | 287 | 279 | 281 | 22,100 |
2011/11/10 | 283 | 284 | 280 | 284 | 22,700 |
2011/11/09 | 286 | 291 | 274 | 290 | 71,500 |
2011/11/08 | 292 | 295 | 281 | 282 | 75,600 |
2011/11/07 | 301 | 301 | 293 | 299 | 27,100 |
2011/11/04 | 298 | 303 | 297 | 301 | 18,300 |
2011/11/02 | 293 | 301 | 293 | 300 | 33,700 |
2011/11/01 | 305 | 308 | 299 | 299 | 24,800 |
2011/10/31 | 310 | 312 | 302 | 312 | 22,800 |
2011/10/28 | 305 | 310 | 303 | 309 | 83,800 |
2011/10/27 | 294 | 298 | 288 | 298 | 47,300 |
2011/10/26 | 294 | 297 | 293 | 295 | 23,700 |
2011/10/25 | 295 | 300 | 294 | 298 | 22,100 |
2011/10/24 | 298 | 301 | 295 | 295 | 27,800 |
2011/10/21 | 300 | 300 | 294 | 298 | 11,800 |
2011/10/20 | 300 | 300 | 290 | 295 | 36,400 |
2011/10/19 | 308 | 308 | 296 | 297 | 23,100 |
2011/10/18 | 298 | 314 | 298 | 310 | 37,300 |
2011/10/17 | 306 | 308 | 300 | 303 | 33,900 |
2011/10/14 | 307 | 310 | 298 | 298 | 25,200 |
2011/10/13 | 317 | 317 | 309 | 313 | 16,300 |
2011/10/12 | 307 | 318 | 304 | 309 | 38,200 |
2011/10/11 | 307 | 315 | 307 | 314 | 23,900 |
2011/10/07 | 300 | 312 | 300 | 302 | 21,100 |
2011/10/06 | 299 | 303 | 296 | 299 | 12,200 |
2011/10/05 | 306 | 310 | 291 | 291 | 49,200 |
2011/10/04 | 303 | 306 | 299 | 306 | 42,500 |
2011/10/03 | 318 | 318 | 307 | 311 | 41,800 |
2011/09/30 | 337 | 337 | 326 | 326 | 30,800 |
2011/09/29 | 317 | 337 | 311 | 337 | 69,800 |
2011/09/28 | 310 | 320 | 309 | 320 | 32,300 |
2011/09/27 | 304 | 310 | 300 | 310 | 32,700 |
2011/09/26 | 305 | 305 | 294 | 295 | 60,200 |
2011/09/22 | 310 | 314 | 303 | 305 | 75,400 |
2011/09/21 | 325 | 325 | 315 | 316 | 21,600 |
2011/09/20 | 329 | 329 | 319 | 322 | 37,200 |
2011/09/16 | 330 | 333 | 316 | 328 | 80,900 |
2011/09/15 | 324 | 332 | 314 | 326 | 29,200 |
2011/09/14 | 327 | 327 | 318 | 321 | 37,800 |
2011/09/13 | 322 | 327 | 314 | 327 | 42,600 |
2011/09/12 | 316 | 321 | 311 | 314 | 69,600 |
2011/09/09 | 329 | 332 | 324 | 324 | 59,600 |
2011/09/08 | 339 | 344 | 321 | 325 | 59,900 |
2011/09/07 | 329 | 331 | 323 | 331 | 48,000 |
2011/09/06 | 328 | 328 | 314 | 314 | 78,200 |
2011/09/05 | 348 | 348 | 333 | 333 | 60,800 |
2011/09/02 | 346 | 349 | 334 | 345 | 84,400 |
2011/09/01 | 355 | 356 | 349 | 350 | 38,900 |
2011/08/31 | 356 | 356 | 347 | 348 | 36,400 |
2011/08/30 | 346 | 357 | 345 | 356 | 81,900 |
2011/08/29 | 342 | 347 | 333 | 339 | 50,600 |
2011/08/26 | 326 | 341 | 325 | 341 | 99,100 |
2011/08/25 | 316 | 330 | 316 | 318 | 92,700 |
2011/08/24 | 327 | 338 | 308 | 313 | 94,200 |
2011/08/23 | 324 | 329 | 322 | 327 | 59,000 |
2011/08/22 | 331 | 335 | 324 | 324 | 72,200 |
2011/08/19 | 340 | 345 | 335 | 339 | 53,000 |
2011/08/18 | 357 | 361 | 350 | 350 | 44,400 |
2011/08/17 | 357 | 360 | 352 | 360 | 28,900 |
2011/08/16 | 356 | 358 | 351 | 356 | 32,800 |
2011/08/15 | 368 | 370 | 350 | 357 | 58,800 |
2011/08/12 | 369 | 369 | 345 | 350 | 108,500 |
2011/08/11 | 325 | 363 | 325 | 363 | 149,900 |
2011/08/10 | 370 | 372 | 331 | 332 | 147,800 |
2011/08/09 | 318 | 355 | 307 | 354 | 167,300 |
2011/08/08 | 345 | 360 | 330 | 331 | 150,000 |
2011/08/05 | 352 | 361 | 349 | 353 | 116,500 |
2011/08/04 | 376 | 386 | 376 | 376 | 66,200 |
2011/08/03 | 384 | 386 | 374 | 375 | 107,700 |
2011/08/02 | 401 | 401 | 386 | 394 | 96,700 |
2011/08/01 | 396 | 408 | 396 | 401 | 73,100 |
2011/07/29 | 408 | 409 | 396 | 401 | 111,700 |
2011/07/28 | 399 | 410 | 395 | 408 | 140,100 |
2011/07/27 | 410 | 411 | 401 | 406 | 129,100 |
2011/07/26 | 405 | 415 | 404 | 413 | 175,000 |
2011/07/25 | 409 | 409 | 401 | 401 | 99,600 |
2011/07/22 | 389 | 409 | 388 | 409 | 301,300 |
2011/07/21 | 398 | 398 | 391 | 392 | 119,800 |
2011/07/20 | 383 | 400 | 382 | 400 | 292,400 |
2011/07/19 | 378 | 385 | 374 | 385 | 79,100 |
2011/07/15 | 374 | 387 | 374 | 378 | 225,700 |
2011/07/14 | 380 | 380 | 372 | 373 | 108,200 |
2011/07/13 | 374 | 382 | 372 | 378 | 125,200 |
2011/07/12 | 383 | 387 | 374 | 378 | 235,400 |
2011/07/11 | 366 | 390 | 366 | 380 | 542,300 |
2011/07/08 | 355 | 383 | 350 | 369 | 690,200 |
2011/07/07 | 340 | 340 | 336 | 337 | 50,500 |
2011/07/06 | 332 | 341 | 332 | 341 | 114,400 |
2011/07/05 | 340 | 340 | 332 | 332 | 64,900 |
2011/07/04 | 343 | 343 | 333 | 337 | 52,900 |
2011/07/01 | 331 | 336 | 331 | 333 | 55,400 |
2011/06/30 | 336 | 336 | 323 | 326 | 88,100 |
2011/06/29 | 339 | 339 | 330 | 332 | 73,600 |
2011/06/28 | 317 | 338 | 317 | 338 | 86,900 |
2011/06/27 | 320 | 320 | 315 | 316 | 43,900 |
2011/06/24 | 323 | 328 | 321 | 324 | 82,200 |
2011/06/23 | 303 | 340 | 303 | 326 | 190,900 |
2011/06/22 | 304 | 307 | 301 | 306 | 67,800 |
2011/06/21 | 295 | 299 | 293 | 299 | 32,200 |
2011/06/20 | 295 | 297 | 283 | 293 | 109,500 |
2011/06/17 | 300 | 305 | 296 | 296 | 37,100 |
2011/06/16 | 302 | 307 | 299 | 299 | 64,100 |
2011/06/15 | 306 | 308 | 301 | 303 | 45,600 |
2011/06/14 | 304 | 309 | 301 | 305 | 71,300 |
2011/06/13 | 306 | 312 | 303 | 303 | 42,200 |
2011/06/10 | 314 | 318 | 310 | 316 | 55,800 |
2011/06/09 | 311 | 315 | 307 | 307 | 58,800 |
2011/06/08 | 311 | 316 | 309 | 314 | 46,900 |
2011/06/07 | 316 | 317 | 310 | 316 | 163,800 |
2011/06/06 | 329 | 337 | 321 | 321 | 65,700 |
2011/06/03 | 334 | 341 | 334 | 334 | 37,800 |
2011/06/02 | 336 | 340 | 330 | 332 | 142,800 |
2011/06/01 | 335 | 345 | 335 | 345 | 109,300 |
2011/05/31 | 331 | 338 | 330 | 337 | 28,700 |
2011/05/30 | 339 | 339 | 323 | 330 | 104,500 |
2011/05/27 | 333 | 341 | 327 | 339 | 35,300 |
2011/05/26 | 331 | 334 | 328 | 331 | 24,500 |
2011/05/25 | 338 | 340 | 325 | 328 | 56,300 |
2011/05/24 | 321 | 338 | 321 | 337 | 102,900 |
2011/05/23 | 345 | 345 | 319 | 327 | 155,800 |
2011/05/20 | 355 | 358 | 342 | 342 | 65,400 |
2011/05/19 | 364 | 366 | 355 | 356 | 26,500 |
2011/05/18 | 357 | 365 | 357 | 361 | 37,600 |
2011/05/17 | 355 | 358 | 352 | 353 | 40,900 |
2011/05/16 | 389 | 389 | 360 | 360 | 88,100 |
2011/05/13 | 380 | 383 | 367 | 373 | 55,900 |
2011/05/12 | 380 | 385 | 377 | 380 | 54,000 |
2011/05/11 | 391 | 392 | 380 | 387 | 69,700 |
2011/05/10 | 386 | 393 | 382 | 390 | 45,700 |
2011/05/09 | 399 | 399 | 387 | 390 | 58,100 |
2011/05/06 | 381 | 396 | 380 | 396 | 65,700 |
2011/05/02 | 381 | 391 | 381 | 387 | 41,500 |
2011/04/28 | 377 | 384 | 375 | 381 | 68,900 |
2011/04/27 | 378 | 380 | 375 | 377 | 39,900 |
2011/04/26 | 376 | 377 | 370 | 371 | 27,300 |
2011/04/25 | 378 | 385 | 376 | 376 | 48,000 |
2011/04/22 | 377 | 378 | 360 | 376 | 61,600 |
2011/04/21 | 382 | 382 | 372 | 377 | 33,300 |
2011/04/20 | 384 | 384 | 375 | 379 | 38,700 |
2011/04/19 | 386 | 387 | 370 | 379 | 78,700 |
2011/04/18 | 387 | 387 | 380 | 386 | 21,300 |
2011/04/15 | 386 | 388 | 380 | 381 | 40,300 |
2011/04/14 | 388 | 388 | 375 | 386 | 67,400 |
2011/04/13 | 373 | 388 | 373 | 380 | 37,400 |
2011/04/12 | 388 | 395 | 370 | 375 | 89,300 |
2011/04/11 | 386 | 395 | 386 | 395 | 96,300 |
2011/04/08 | 383 | 389 | 377 | 385 | 92,400 |
2011/04/07 | 390 | 392 | 383 | 385 | 59,000 |
2011/04/06 | 395 | 398 | 380 | 381 | 130,600 |
2011/04/05 | 398 | 403 | 380 | 391 | 275,200 |
2011/04/04 | 391 | 393 | 380 | 383 | 142,900 |
2011/04/01 | 371 | 405 | 371 | 377 | 218,200 |
2011/03/31 | 360 | 368 | 353 | 368 | 107,800 |
2011/03/30 | 358 | 360 | 350 | 360 | 82,500 |
2011/03/29 | 357 | 357 | 345 | 357 | 96,100 |
2011/03/28 | 346 | 359 | 344 | 359 | 124,000 |
2011/03/25 | 342 | 350 | 340 | 346 | 116,300 |
2011/03/24 | 346 | 346 | 331 | 339 | 89,800 |
2011/03/23 | 357 | 358 | 343 | 346 | 98,300 |
2011/03/22 | 369 | 369 | 343 | 355 | 132,300 |
2011/03/18 | 313 | 339 | 310 | 339 | 167,300 |
2011/03/17 | 260 | 310 | 260 | 297 | 279,900 |
2011/03/16 | 236 | 308 | 231 | 300 | 595,700 |
2011/03/15 | 252 | 252 | 252 | 252 | 36,600 |
2011/03/14 | 332 | 349 | 332 | 332 | 170,000 |
2011/03/11 | 420 | 423 | 411 | 412 | 99,300 |
2011/03/10 | 424 | 437 | 418 | 430 | 57,800 |
2011/03/09 | 446 | 448 | 430 | 431 | 67,300 |
2011/03/08 | 444 | 448 | 441 | 441 | 22,600 |
2011/03/07 | 458 | 458 | 442 | 446 | 45,600 |
2011/03/04 | 459 | 461 | 453 | 456 | 45,500 |
2011/03/03 | 444 | 452 | 441 | 452 | 34,300 |
2011/03/02 | 454 | 454 | 441 | 444 | 73,100 |
2011/03/01 | 455 | 462 | 452 | 460 | 92,800 |
2011/02/28 | 433 | 454 | 431 | 449 | 104,600 |
2011/02/25 | 413 | 439 | 411 | 439 | 79,600 |
2011/02/24 | 429 | 432 | 410 | 420 | 121,700 |
2011/02/23 | 429 | 446 | 429 | 435 | 131,600 |
2011/02/22 | 446 | 449 | 437 | 445 | 124,800 |
2011/02/21 | 446 | 448 | 430 | 443 | 110,700 |
2011/02/18 | 459 | 460 | 452 | 453 | 72,900 |
2011/02/17 | 457 | 462 | 455 | 460 | 122,300 |
2011/02/16 | 470 | 472 | 453 | 456 | 141,700 |
2011/02/15 | 474 | 484 | 465 | 470 | 399,900 |
2011/02/14 | 447 | 452 | 441 | 451 | 214,300 |
2011/02/10 | 418 | 440 | 418 | 438 | 143,100 |
2011/02/09 | 424 | 424 | 416 | 418 | 48,000 |
2011/02/08 | 425 | 425 | 420 | 420 | 54,400 |
2011/02/07 | 424 | 428 | 422 | 424 | 64,100 |
2011/02/04 | 427 | 432 | 420 | 424 | 105,600 |
2011/02/03 | 412 | 425 | 412 | 425 | 126,900 |
2011/02/02 | 411 | 414 | 404 | 414 | 72,700 |
2011/02/01 | 407 | 411 | 403 | 404 | 41,700 |
2011/01/31 | 399 | 419 | 398 | 401 | 147,300 |
2011/01/28 | 412 | 416 | 400 | 408 | 116,800 |
2011/01/27 | 400 | 418 | 396 | 412 | 125,700 |
2011/01/26 | 399 | 407 | 395 | 395 | 71,500 |
2011/01/25 | 407 | 410 | 401 | 402 | 93,100 |
2011/01/24 | 395 | 407 | 395 | 405 | 140,600 |
2011/01/21 | 419 | 425 | 390 | 392 | 222,800 |
2011/01/20 | 438 | 438 | 412 | 419 | 224,600 |
2011/01/19 | 433 | 438 | 427 | 436 | 157,800 |
2011/01/18 | 425 | 430 | 417 | 426 | 98,700 |
2011/01/17 | 427 | 433 | 420 | 424 | 170,500 |
2011/01/14 | 426 | 432 | 416 | 416 | 200,300 |
2011/01/13 | 414 | 430 | 399 | 429 | 252,900 |
2011/01/12 | 424 | 432 | 394 | 403 | 324,800 |
2011/01/11 | 388 | 435 | 386 | 428 | 406,200 |
2011/01/07 | 379 | 386 | 372 | 383 | 220,200 |
2011/01/06 | 366 | 374 | 365 | 372 | 233,000 |
2011/01/05 | 365 | 365 | 355 | 362 | 134,600 |
2011/01/04 | 362 | 364 | 354 | 364 | 108,900 |