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 |
---|---|---|---|---|---|
2012/12/28 | 360 | 371 | 358 | 368 | 188,600 |
2012/12/27 | 350 | 357 | 346 | 354 | 171,900 |
2012/12/26 | 350 | 350 | 346 | 349 | 94,800 |
2012/12/25 | 349 | 353 | 347 | 350 | 75,600 |
2012/12/21 | 350 | 355 | 345 | 348 | 94,100 |
2012/12/20 | 356 | 357 | 348 | 348 | 169,600 |
2012/12/19 | 357 | 357 | 348 | 352 | 133,000 |
2012/12/18 | 347 | 354 | 343 | 351 | 162,600 |
2012/12/17 | 356 | 356 | 338 | 344 | 166,200 |
2012/12/14 | 335 | 360 | 335 | 349 | 201,700 |
2012/12/13 | 334 | 343 | 334 | 339 | 51,600 |
2012/12/12 | 333 | 338 | 333 | 333 | 31,400 |
2012/12/11 | 339 | 339 | 328 | 332 | 76,800 |
2012/12/10 | 343 | 345 | 338 | 339 | 50,400 |
2012/12/07 | 340 | 343 | 333 | 340 | 45,300 |
2012/12/06 | 335 | 340 | 334 | 338 | 46,700 |
2012/12/05 | 330 | 338 | 328 | 335 | 35,000 |
2012/12/04 | 329 | 333 | 329 | 332 | 39,900 |
2012/12/03 | 330 | 334 | 325 | 331 | 27,400 |
2012/11/30 | 324 | 332 | 324 | 325 | 42,300 |
2012/11/29 | 327 | 331 | 325 | 326 | 38,700 |
2012/11/28 | 334 | 334 | 326 | 326 | 23,900 |
2012/11/27 | 336 | 338 | 332 | 335 | 42,500 |
2012/11/26 | 341 | 346 | 336 | 336 | 55,600 |
2012/11/22 | 335 | 335 | 328 | 333 | 30,800 |
2012/11/21 | 337 | 337 | 325 | 332 | 38,400 |
2012/11/20 | 339 | 339 | 330 | 331 | 23,000 |
2012/11/19 | 323 | 334 | 323 | 333 | 36,100 |
2012/11/16 | 315 | 323 | 315 | 320 | 35,700 |
2012/11/15 | 311 | 326 | 311 | 318 | 56,900 |
2012/11/14 | 316 | 327 | 316 | 324 | 40,100 |
2012/11/13 | 315 | 321 | 313 | 316 | 31,500 |
2012/11/12 | 323 | 323 | 315 | 316 | 21,500 |
2012/11/09 | 322 | 326 | 321 | 323 | 13,800 |
2012/11/08 | 330 | 333 | 323 | 326 | 17,500 |
2012/11/07 | 345 | 345 | 334 | 335 | 22,600 |
2012/11/06 | 344 | 344 | 336 | 339 | 24,600 |
2012/11/05 | 338 | 346 | 333 | 335 | 38,300 |
2012/11/02 | 345 | 345 | 337 | 344 | 50,000 |
2012/11/01 | 330 | 338 | 325 | 337 | 38,600 |
2012/10/31 | 314 | 327 | 314 | 323 | 44,900 |
2012/10/30 | 320 | 320 | 312 | 312 | 85,100 |
2012/10/29 | 316 | 323 | 316 | 319 | 22,000 |
2012/10/26 | 323 | 329 | 316 | 319 | 54,700 |
2012/10/25 | 316 | 321 | 316 | 320 | 21,100 |
2012/10/24 | 322 | 322 | 313 | 319 | 29,900 |
2012/10/23 | 318 | 323 | 316 | 317 | 22,300 |
2012/10/22 | 318 | 320 | 301 | 317 | 39,200 |
2012/10/19 | 320 | 321 | 315 | 318 | 50,700 |
2012/10/18 | 317 | 324 | 315 | 315 | 58,700 |
2012/10/17 | 317 | 323 | 309 | 318 | 36,800 |
2012/10/16 | 309 | 316 | 308 | 312 | 38,100 |
2012/10/15 | 315 | 316 | 302 | 311 | 36,000 |
2012/10/12 | 311 | 311 | 305 | 307 | 37,700 |
2012/10/11 | 314 | 316 | 304 | 316 | 40,400 |
2012/10/10 | 301 | 308 | 301 | 304 | 16,200 |
2012/10/09 | 318 | 319 | 307 | 307 | 27,500 |
2012/10/05 | 312 | 322 | 312 | 317 | 32,500 |
2012/10/04 | 303 | 316 | 302 | 313 | 30,700 |
2012/10/03 | 310 | 312 | 302 | 304 | 44,500 |
2012/10/02 | 315 | 319 | 312 | 312 | 32,000 |
2012/10/01 | 322 | 322 | 313 | 315 | 30,600 |
2012/09/28 | 331 | 332 | 320 | 322 | 37,400 |
2012/09/27 | 337 | 337 | 327 | 331 | 27,900 |
2012/09/26 | 334 | 341 | 334 | 338 | 16,500 |
2012/09/25 | 339 | 342 | 337 | 342 | 16,500 |
2012/09/24 | 345 | 346 | 337 | 343 | 47,300 |
2012/09/21 | 341 | 348 | 341 | 348 | 24,400 |
2012/09/20 | 346 | 346 | 337 | 341 | 34,400 |
2012/09/19 | 343 | 348 | 341 | 346 | 22,700 |
2012/09/18 | 347 | 347 | 341 | 344 | 20,800 |
2012/09/14 | 345 | 345 | 338 | 342 | 36,900 |
2012/09/13 | 341 | 341 | 336 | 336 | 28,400 |
2012/09/12 | 348 | 348 | 334 | 339 | 57,400 |
2012/09/11 | 318 | 357 | 310 | 341 | 98,800 |
2012/09/10 | 316 | 322 | 312 | 322 | 20,100 |
2012/09/07 | 318 | 325 | 307 | 317 | 31,300 |
2012/09/06 | 309 | 319 | 309 | 315 | 21,400 |
2012/09/05 | 320 | 323 | 309 | 311 | 39,500 |
2012/09/04 | 323 | 327 | 322 | 327 | 19,000 |
2012/09/03 | 323 | 330 | 323 | 325 | 21,500 |
2012/08/31 | 330 | 332 | 322 | 322 | 18,700 |
2012/08/30 | 342 | 342 | 333 | 333 | 13,900 |
2012/08/29 | 340 | 343 | 337 | 340 | 19,900 |
2012/08/28 | 346 | 346 | 336 | 337 | 18,400 |
2012/08/27 | 354 | 354 | 344 | 346 | 13,300 |
2012/08/24 | 349 | 353 | 341 | 346 | 10,300 |
2012/08/23 | 348 | 355 | 345 | 353 | 19,200 |
2012/08/22 | 353 | 356 | 347 | 351 | 11,600 |
2012/08/21 | 363 | 363 | 353 | 353 | 19,500 |
2012/08/20 | 365 | 369 | 360 | 360 | 18,900 |
2012/08/17 | 361 | 366 | 360 | 365 | 24,400 |
2012/08/16 | 359 | 363 | 356 | 363 | 20,700 |
2012/08/15 | 347 | 357 | 347 | 357 | 20,700 |
2012/08/14 | 359 | 359 | 348 | 350 | 22,600 |
2012/08/13 | 347 | 355 | 347 | 351 | 30,000 |
2012/08/10 | 369 | 369 | 353 | 363 | 32,100 |
2012/08/09 | 351 | 370 | 349 | 370 | 38,500 |
2012/08/08 | 342 | 346 | 335 | 346 | 23,700 |
2012/08/07 | 324 | 336 | 324 | 334 | 17,100 |
2012/08/06 | 327 | 332 | 326 | 326 | 12,900 |
2012/08/03 | 331 | 335 | 326 | 326 | 20,800 |
2012/08/02 | 333 | 337 | 331 | 335 | 12,400 |
2012/08/01 | 345 | 345 | 333 | 335 | 24,100 |
2012/07/31 | 344 | 348 | 337 | 348 | 15,900 |
2012/07/30 | 338 | 344 | 333 | 344 | 29,600 |
2012/07/27 | 338 | 344 | 329 | 331 | 31,000 |
2012/07/26 | 330 | 333 | 321 | 330 | 22,900 |
2012/07/25 | 335 | 338 | 326 | 329 | 14,700 |
2012/07/24 | 335 | 339 | 335 | 335 | 12,600 |
2012/07/23 | 340 | 349 | 335 | 335 | 19,900 |
2012/07/20 | 343 | 356 | 340 | 349 | 28,700 |
2012/07/19 | 340 | 349 | 340 | 346 | 15,200 |
2012/07/18 | 350 | 352 | 329 | 336 | 34,900 |
2012/07/17 | 352 | 354 | 343 | 350 | 16,400 |
2012/07/13 | 360 | 363 | 352 | 354 | 26,100 |
2012/07/12 | 359 | 362 | 352 | 353 | 25,600 |
2012/07/11 | 366 | 382 | 358 | 361 | 59,800 |
2012/07/10 | 378 | 383 | 366 | 369 | 47,800 |
2012/07/09 | 385 | 390 | 382 | 382 | 20,700 |
2012/07/06 | 392 | 393 | 383 | 388 | 51,000 |
2012/07/05 | 383 | 389 | 383 | 385 | 31,800 |
2012/07/04 | 380 | 388 | 380 | 383 | 23,200 |
2012/07/03 | 380 | 385 | 379 | 379 | 23,800 |
2012/07/02 | 389 | 391 | 380 | 380 | 27,500 |
2012/06/29 | 379 | 389 | 378 | 386 | 31,900 |
2012/06/28 | 388 | 394 | 383 | 383 | 49,800 |
2012/06/27 | 380 | 385 | 376 | 385 | 42,600 |
2012/06/26 | 373 | 379 | 370 | 376 | 32,200 |
2012/06/25 | 373 | 377 | 369 | 373 | 53,600 |
2012/06/22 | 359 | 370 | 357 | 369 | 50,000 |
2012/06/21 | 360 | 366 | 359 | 360 | 55,400 |
2012/06/20 | 362 | 368 | 357 | 360 | 39,200 |
2012/06/19 | 363 | 367 | 361 | 361 | 21,900 |
2012/06/18 | 361 | 370 | 361 | 365 | 35,700 |
2012/06/15 | 366 | 366 | 350 | 355 | 49,600 |
2012/06/14 | 365 | 367 | 360 | 366 | 18,100 |
2012/06/13 | 379 | 379 | 365 | 366 | 21,300 |
2012/06/12 | 360 | 372 | 360 | 372 | 36,700 |
2012/06/11 | 377 | 383 | 375 | 375 | 20,100 |
2012/06/08 | 380 | 380 | 362 | 372 | 57,600 |
2012/06/07 | 379 | 380 | 370 | 380 | 33,500 |
2012/06/06 | 356 | 369 | 353 | 366 | 23,000 |
2012/06/05 | 344 | 356 | 343 | 356 | 29,200 |
2012/06/04 | 339 | 349 | 339 | 344 | 39,200 |
2012/06/01 | 379 | 382 | 361 | 363 | 44,100 |
2012/05/31 | 380 | 385 | 372 | 384 | 22,700 |
2012/05/30 | 384 | 388 | 379 | 387 | 33,400 |
2012/05/29 | 375 | 386 | 368 | 385 | 75,200 |
2012/05/28 | 363 | 369 | 356 | 361 | 63,500 |
2012/05/25 | 372 | 380 | 371 | 371 | 38,300 |
2012/05/24 | 376 | 384 | 357 | 376 | 88,500 |
2012/05/23 | 402 | 402 | 371 | 381 | 79,300 |
2012/05/22 | 403 | 410 | 398 | 400 | 64,800 |
2012/05/21 | 392 | 405 | 392 | 397 | 62,300 |
2012/05/18 | 386 | 390 | 380 | 385 | 79,100 |
2012/05/17 | 384 | 409 | 378 | 408 | 126,600 |
2012/05/16 | 387 | 404 | 381 | 384 | 129,600 |
2012/05/15 | 402 | 435 | 402 | 427 | 149,700 |
2012/05/14 | 492 | 493 | 436 | 442 | 84,300 |
2012/05/11 | 511 | 516 | 490 | 491 | 77,900 |
2012/05/10 | 497 | 517 | 497 | 511 | 65,000 |
2012/05/09 | 499 | 510 | 492 | 507 | 106,300 |
2012/05/08 | 485 | 513 | 485 | 510 | 104,100 |
2012/05/07 | 493 | 496 | 482 | 484 | 80,000 |
2012/05/02 | 502 | 508 | 498 | 504 | 61,200 |
2012/05/01 | 491 | 495 | 491 | 494 | 42,300 |
2012/04/27 | 504 | 513 | 492 | 494 | 93,800 |
2012/04/26 | 525 | 527 | 496 | 504 | 115,800 |
2012/04/25 | 515 | 524 | 513 | 523 | 107,600 |
2012/04/24 | 505 | 515 | 505 | 514 | 68,400 |
2012/04/23 | 515 | 521 | 506 | 515 | 102,700 |
2012/04/20 | 502 | 515 | 502 | 511 | 80,300 |
2012/04/19 | 499 | 507 | 496 | 504 | 58,000 |
2012/04/18 | 499 | 502 | 490 | 501 | 75,100 |
2012/04/17 | 493 | 500 | 481 | 483 | 64,900 |
2012/04/16 | 501 | 503 | 492 | 493 | 65,100 |
2012/04/13 | 518 | 519 | 501 | 505 | 122,300 |
2012/04/12 | 494 | 509 | 491 | 508 | 93,100 |
2012/04/11 | 485 | 495 | 478 | 491 | 137,300 |
2012/04/10 | 502 | 512 | 492 | 496 | 91,800 |
2012/04/09 | 499 | 509 | 497 | 505 | 80,700 |
2012/04/06 | 505 | 522 | 502 | 509 | 81,500 |
2012/04/05 | 501 | 517 | 500 | 513 | 121,500 |
2012/04/04 | 536 | 546 | 512 | 518 | 190,000 |
2012/04/03 | 539 | 542 | 522 | 530 | 185,100 |
2012/04/02 | 519 | 554 | 514 | 542 | 419,100 |
2012/03/30 | 502 | 516 | 498 | 513 | 119,700 |
2012/03/29 | 501 | 503 | 495 | 502 | 114,800 |
2012/03/28 | 496 | 504 | 490 | 499 | 139,500 |
2012/03/27 | 495 | 500 | 485 | 498 | 169,600 |
2012/03/26 | 507 | 507 | 490 | 490 | 122,000 |
2012/03/23 | 488 | 504 | 488 | 500 | 109,600 |
2012/03/22 | 496 | 499 | 490 | 496 | 112,600 |
2012/03/21 | 491 | 502 | 489 | 493 | 174,400 |
2012/03/19 | 500 | 503 | 496 | 497 | 85,000 |
2012/03/16 | 490 | 499 | 490 | 498 | 158,100 |
2012/03/15 | 497 | 498 | 486 | 491 | 147,600 |
2012/03/14 | 487 | 497 | 486 | 491 | 228,400 |
2012/03/13 | 483 | 497 | 480 | 481 | 208,300 |
2012/03/12 | 475 | 484 | 471 | 484 | 198,200 |
2012/03/09 | 460 | 473 | 455 | 467 | 328,100 |
2012/03/08 | 464 | 464 | 450 | 452 | 126,900 |
2012/03/07 | 449 | 465 | 446 | 464 | 112,400 |
2012/03/06 | 466 | 466 | 450 | 460 | 110,100 |
2012/03/05 | 451 | 466 | 445 | 466 | 200,000 |
2012/03/02 | 446 | 453 | 442 | 449 | 96,600 |
2012/03/01 | 449 | 460 | 440 | 442 | 158,800 |
2012/02/29 | 459 | 468 | 449 | 450 | 256,600 |
2012/02/28 | 456 | 468 | 448 | 461 | 420,600 |
2012/02/27 | 421 | 466 | 419 | 459 | 633,300 |
2012/02/24 | 420 | 420 | 414 | 417 | 131,400 |
2012/02/23 | 409 | 423 | 406 | 418 | 183,900 |
2012/02/22 | 393 | 412 | 391 | 409 | 205,400 |
2012/02/21 | 383 | 395 | 383 | 393 | 79,500 |
2012/02/20 | 393 | 393 | 384 | 385 | 80,500 |
2012/02/17 | 395 | 397 | 383 | 391 | 95,300 |
2012/02/16 | 395 | 403 | 390 | 390 | 100,800 |
2012/02/15 | 386 | 402 | 386 | 402 | 285,900 |
2012/02/14 | 393 | 405 | 393 | 405 | 153,200 |
2012/02/13 | 379 | 399 | 375 | 392 | 101,500 |
2012/02/10 | 395 | 398 | 382 | 385 | 138,200 |
2012/02/09 | 382 | 394 | 380 | 390 | 121,800 |
2012/02/08 | 369 | 388 | 369 | 388 | 181,500 |
2012/02/07 | 364 | 368 | 361 | 366 | 49,300 |
2012/02/06 | 359 | 365 | 355 | 364 | 81,200 |
2012/02/03 | 355 | 356 | 350 | 353 | 38,800 |
2012/02/02 | 360 | 361 | 355 | 355 | 21,800 |
2012/02/01 | 347 | 359 | 347 | 354 | 32,500 |
2012/01/31 | 358 | 358 | 346 | 352 | 65,300 |
2012/01/30 | 360 | 361 | 351 | 351 | 49,600 |
2012/01/27 | 359 | 366 | 357 | 358 | 75,900 |
2012/01/26 | 355 | 364 | 355 | 357 | 81,800 |
2012/01/25 | 340 | 355 | 337 | 354 | 122,700 |
2012/01/24 | 349 | 351 | 338 | 343 | 47,000 |
2012/01/23 | 353 | 363 | 346 | 347 | 55,700 |
2012/01/20 | 347 | 351 | 343 | 350 | 53,800 |
2012/01/19 | 337 | 348 | 335 | 346 | 63,400 |
2012/01/18 | 333 | 342 | 330 | 337 | 48,300 |
2012/01/17 | 332 | 332 | 326 | 332 | 22,800 |
2012/01/16 | 321 | 330 | 320 | 329 | 38,700 |
2012/01/13 | 326 | 330 | 325 | 329 | 30,200 |
2012/01/12 | 331 | 333 | 324 | 326 | 59,100 |
2012/01/11 | 332 | 334 | 327 | 334 | 28,400 |
2012/01/10 | 333 | 334 | 325 | 332 | 23,100 |
2012/01/06 | 328 | 332 | 327 | 329 | 16,000 |
2012/01/05 | 340 | 340 | 328 | 330 | 23,800 |
2012/01/04 | 326 | 337 | 326 | 333 | 19,600 |