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 |
---|---|---|---|---|---|
2013/12/30 | 405 | 410 | 402 | 409 | 127,900 |
2013/12/27 | 407 | 407 | 397 | 405 | 134,600 |
2013/12/26 | 383 | 396 | 383 | 393 | 68,000 |
2013/12/25 | 379 | 391 | 379 | 383 | 142,600 |
2013/12/24 | 401 | 403 | 380 | 387 | 140,900 |
2013/12/20 | 403 | 404 | 400 | 402 | 147,700 |
2013/12/19 | 400 | 404 | 400 | 403 | 169,900 |
2013/12/18 | 398 | 398 | 394 | 397 | 59,000 |
2013/12/17 | 397 | 399 | 393 | 397 | 64,600 |
2013/12/16 | 394 | 397 | 390 | 392 | 144,400 |
2013/12/13 | 394 | 395 | 388 | 392 | 148,300 |
2013/12/12 | 391 | 393 | 389 | 390 | 45,900 |
2013/12/11 | 390 | 393 | 386 | 391 | 47,300 |
2013/12/10 | 387 | 389 | 386 | 388 | 34,800 |
2013/12/09 | 386 | 390 | 386 | 388 | 49,200 |
2013/12/06 | 385 | 390 | 385 | 388 | 35,700 |
2013/12/05 | 387 | 391 | 386 | 386 | 72,700 |
2013/12/04 | 388 | 391 | 386 | 387 | 66,300 |
2013/12/03 | 385 | 394 | 385 | 390 | 104,600 |
2013/12/02 | 386 | 390 | 386 | 386 | 57,400 |
2013/11/29 | 385 | 388 | 385 | 388 | 28,000 |
2013/11/28 | 386 | 390 | 383 | 388 | 71,300 |
2013/11/27 | 383 | 386 | 382 | 385 | 36,300 |
2013/11/26 | 385 | 385 | 380 | 383 | 66,000 |
2013/11/25 | 380 | 386 | 380 | 385 | 67,100 |
2013/11/22 | 383 | 389 | 383 | 384 | 104,700 |
2013/11/21 | 383 | 384 | 374 | 383 | 71,600 |
2013/11/20 | 378 | 383 | 378 | 380 | 54,200 |
2013/11/19 | 383 | 383 | 379 | 380 | 51,700 |
2013/11/18 | 382 | 387 | 380 | 383 | 59,500 |
2013/11/15 | 383 | 383 | 375 | 379 | 182,100 |
2013/11/14 | 371 | 377 | 369 | 375 | 74,200 |
2013/11/13 | 374 | 374 | 364 | 368 | 57,300 |
2013/11/12 | 364 | 376 | 364 | 373 | 41,800 |
2013/11/11 | 370 | 371 | 363 | 366 | 29,800 |
2013/11/08 | 361 | 371 | 356 | 363 | 60,700 |
2013/11/07 | 369 | 369 | 364 | 367 | 27,300 |
2013/11/06 | 365 | 371 | 361 | 369 | 83,700 |
2013/11/05 | 373 | 375 | 365 | 366 | 29,800 |
2013/11/01 | 376 | 377 | 364 | 370 | 60,500 |
2013/10/31 | 374 | 378 | 365 | 375 | 64,800 |
2013/10/30 | 382 | 382 | 376 | 376 | 153,400 |
2013/10/29 | 385 | 385 | 375 | 381 | 116,000 |
2013/10/28 | 386 | 386 | 381 | 384 | 48,700 |
2013/10/25 | 390 | 390 | 382 | 383 | 49,900 |
2013/10/24 | 389 | 389 | 380 | 388 | 41,500 |
2013/10/23 | 390 | 391 | 378 | 382 | 90,000 |
2013/10/22 | 379 | 390 | 379 | 390 | 170,300 |
2013/10/21 | 375 | 380 | 375 | 379 | 89,700 |
2013/10/18 | 372 | 375 | 370 | 370 | 34,600 |
2013/10/17 | 374 | 377 | 373 | 374 | 46,700 |
2013/10/16 | 374 | 374 | 370 | 371 | 47,500 |
2013/10/15 | 379 | 380 | 371 | 373 | 61,100 |
2013/10/11 | 378 | 382 | 364 | 380 | 226,400 |
2013/10/10 | 366 | 379 | 366 | 378 | 116,700 |
2013/10/09 | 351 | 362 | 350 | 358 | 137,500 |
2013/10/08 | 359 | 364 | 351 | 354 | 152,300 |
2013/10/07 | 370 | 372 | 364 | 367 | 56,400 |
2013/10/04 | 374 | 375 | 366 | 369 | 51,100 |
2013/10/03 | 369 | 381 | 367 | 376 | 176,800 |
2013/10/02 | 379 | 379 | 363 | 368 | 71,800 |
2013/10/01 | 373 | 382 | 372 | 374 | 90,800 |
2013/09/30 | 380 | 381 | 372 | 373 | 77,200 |
2013/09/27 | 372 | 382 | 367 | 380 | 143,600 |
2013/09/26 | 359 | 372 | 359 | 372 | 61,500 |
2013/09/25 | 370 | 371 | 361 | 367 | 102,400 |
2013/09/24 | 364 | 371 | 364 | 368 | 80,900 |
2013/09/20 | 374 | 376 | 361 | 369 | 158,700 |
2013/09/19 | 366 | 374 | 366 | 372 | 93,700 |
2013/09/18 | 363 | 365 | 358 | 364 | 47,900 |
2013/09/17 | 354 | 365 | 352 | 358 | 70,200 |
2013/09/13 | 357 | 359 | 346 | 352 | 171,600 |
2013/09/12 | 368 | 368 | 357 | 359 | 146,500 |
2013/09/11 | 377 | 377 | 368 | 370 | 140,600 |
2013/09/10 | 354 | 369 | 351 | 368 | 193,700 |
2013/09/09 | 345 | 345 | 337 | 345 | 117,700 |
2013/09/06 | 339 | 339 | 336 | 337 | 41,600 |
2013/09/05 | 342 | 343 | 334 | 338 | 91,200 |
2013/09/04 | 341 | 342 | 336 | 341 | 28,100 |
2013/09/03 | 335 | 342 | 330 | 342 | 84,700 |
2013/09/02 | 336 | 336 | 331 | 331 | 78,500 |
2013/08/30 | 342 | 344 | 335 | 335 | 96,200 |
2013/08/29 | 342 | 342 | 335 | 336 | 91,200 |
2013/08/28 | 341 | 343 | 341 | 342 | 37,300 |
2013/08/27 | 344 | 345 | 341 | 343 | 43,300 |
2013/08/26 | 347 | 347 | 342 | 344 | 31,300 |
2013/08/23 | 345 | 350 | 343 | 346 | 78,000 |
2013/08/22 | 342 | 343 | 340 | 342 | 44,600 |
2013/08/21 | 343 | 344 | 340 | 341 | 62,300 |
2013/08/20 | 343 | 350 | 343 | 344 | 121,700 |
2013/08/19 | 344 | 347 | 340 | 345 | 53,700 |
2013/08/16 | 344 | 351 | 340 | 341 | 89,200 |
2013/08/15 | 355 | 357 | 339 | 344 | 128,000 |
2013/08/14 | 351 | 355 | 344 | 354 | 54,300 |
2013/08/13 | 348 | 352 | 343 | 351 | 59,400 |
2013/08/12 | 341 | 353 | 337 | 341 | 215,100 |
2013/08/09 | 368 | 374 | 364 | 365 | 63,600 |
2013/08/08 | 382 | 386 | 360 | 371 | 176,900 |
2013/08/07 | 392 | 398 | 377 | 382 | 103,300 |
2013/08/06 | 396 | 399 | 391 | 399 | 41,300 |
2013/08/05 | 394 | 400 | 392 | 399 | 35,700 |
2013/08/02 | 397 | 406 | 393 | 401 | 54,800 |
2013/08/01 | 385 | 398 | 377 | 397 | 77,000 |
2013/07/31 | 382 | 389 | 375 | 387 | 96,000 |
2013/07/30 | 370 | 387 | 369 | 386 | 65,800 |
2013/07/29 | 388 | 389 | 371 | 373 | 95,200 |
2013/07/26 | 396 | 398 | 390 | 395 | 88,000 |
2013/07/25 | 404 | 408 | 398 | 402 | 71,900 |
2013/07/24 | 407 | 409 | 403 | 406 | 35,900 |
2013/07/23 | 407 | 411 | 405 | 409 | 80,000 |
2013/07/22 | 410 | 410 | 396 | 404 | 53,600 |
2013/07/19 | 414 | 414 | 402 | 410 | 147,500 |
2013/07/18 | 400 | 416 | 399 | 414 | 220,300 |
2013/07/17 | 395 | 400 | 387 | 398 | 85,000 |
2013/07/16 | 400 | 402 | 397 | 398 | 101,400 |
2013/07/12 | 400 | 408 | 397 | 400 | 286,100 |
2013/07/11 | 387 | 396 | 382 | 395 | 148,000 |
2013/07/10 | 375 | 393 | 375 | 392 | 258,800 |
2013/07/09 | 374 | 377 | 370 | 375 | 52,300 |
2013/07/08 | 375 | 376 | 370 | 370 | 54,800 |
2013/07/05 | 364 | 371 | 361 | 371 | 66,800 |
2013/07/04 | 360 | 361 | 354 | 357 | 20,800 |
2013/07/03 | 363 | 363 | 350 | 357 | 70,700 |
2013/07/02 | 351 | 356 | 350 | 356 | 109,900 |
2013/07/01 | 350 | 350 | 340 | 346 | 68,900 |
2013/06/28 | 340 | 346 | 335 | 344 | 120,600 |
2013/06/27 | 335 | 340 | 330 | 339 | 110,000 |
2013/06/26 | 341 | 342 | 333 | 334 | 63,300 |
2013/06/25 | 343 | 345 | 336 | 340 | 72,600 |
2013/06/24 | 353 | 354 | 341 | 343 | 45,800 |
2013/06/21 | 340 | 347 | 336 | 345 | 39,600 |
2013/06/20 | 353 | 353 | 343 | 347 | 63,000 |
2013/06/19 | 349 | 354 | 346 | 348 | 68,900 |
2013/06/18 | 348 | 348 | 339 | 340 | 53,100 |
2013/06/17 | 337 | 347 | 337 | 343 | 48,600 |
2013/06/14 | 343 | 346 | 336 | 339 | 111,100 |
2013/06/13 | 340 | 345 | 331 | 333 | 84,800 |
2013/06/12 | 345 | 349 | 334 | 346 | 92,000 |
2013/06/11 | 352 | 358 | 346 | 351 | 59,900 |
2013/06/10 | 341 | 351 | 341 | 350 | 81,500 |
2013/06/07 | 332 | 337 | 318 | 327 | 239,000 |
2013/06/06 | 355 | 358 | 337 | 340 | 146,400 |
2013/06/05 | 364 | 372 | 357 | 357 | 104,300 |
2013/06/04 | 361 | 363 | 353 | 361 | 184,000 |
2013/06/03 | 380 | 380 | 362 | 363 | 167,400 |
2013/05/31 | 385 | 385 | 379 | 383 | 67,300 |
2013/05/30 | 391 | 391 | 377 | 377 | 130,900 |
2013/05/29 | 389 | 399 | 389 | 392 | 130,200 |
2013/05/28 | 377 | 390 | 376 | 385 | 131,200 |
2013/05/27 | 386 | 388 | 380 | 381 | 119,700 |
2013/05/24 | 408 | 409 | 380 | 398 | 204,200 |
2013/05/23 | 425 | 426 | 399 | 399 | 259,600 |
2013/05/22 | 429 | 436 | 423 | 426 | 290,300 |
2013/05/21 | 420 | 426 | 418 | 422 | 219,400 |
2013/05/20 | 417 | 419 | 413 | 415 | 179,400 |
2013/05/17 | 402 | 412 | 402 | 408 | 220,900 |
2013/05/16 | 400 | 408 | 391 | 402 | 554,600 |
2013/05/15 | 449 | 455 | 435 | 452 | 244,900 |
2013/05/14 | 445 | 449 | 440 | 447 | 130,900 |
2013/05/13 | 443 | 443 | 437 | 439 | 96,100 |
2013/05/10 | 447 | 447 | 432 | 439 | 160,200 |
2013/05/09 | 436 | 449 | 433 | 437 | 190,700 |
2013/05/08 | 434 | 436 | 428 | 430 | 176,700 |
2013/05/07 | 430 | 434 | 425 | 431 | 117,100 |
2013/05/02 | 421 | 425 | 418 | 422 | 61,700 |
2013/05/01 | 426 | 429 | 416 | 419 | 135,400 |
2013/04/30 | 416 | 434 | 413 | 426 | 326,800 |
2013/04/26 | 411 | 412 | 399 | 401 | 108,500 |
2013/04/25 | 407 | 414 | 407 | 410 | 101,000 |
2013/04/24 | 404 | 407 | 400 | 407 | 85,700 |
2013/04/23 | 397 | 400 | 396 | 398 | 52,900 |
2013/04/22 | 393 | 401 | 393 | 395 | 78,200 |
2013/04/19 | 395 | 395 | 390 | 391 | 144,500 |
2013/04/18 | 390 | 399 | 389 | 392 | 77,200 |
2013/04/17 | 395 | 402 | 388 | 392 | 118,900 |
2013/04/16 | 388 | 400 | 386 | 391 | 98,400 |
2013/04/15 | 405 | 406 | 393 | 394 | 98,700 |
2013/04/12 | 409 | 412 | 405 | 407 | 59,400 |
2013/04/11 | 411 | 419 | 405 | 408 | 107,400 |
2013/04/10 | 404 | 410 | 404 | 408 | 41,900 |
2013/04/09 | 410 | 413 | 402 | 403 | 104,600 |
2013/04/08 | 409 | 410 | 400 | 409 | 102,200 |
2013/04/05 | 405 | 409 | 394 | 401 | 111,300 |
2013/04/04 | 388 | 395 | 376 | 394 | 170,000 |
2013/04/03 | 391 | 397 | 384 | 397 | 131,300 |
2013/04/02 | 389 | 397 | 382 | 391 | 119,600 |
2013/04/01 | 420 | 420 | 395 | 395 | 158,400 |
2013/03/29 | 422 | 425 | 410 | 415 | 62,600 |
2013/03/28 | 430 | 431 | 407 | 416 | 123,600 |
2013/03/27 | 430 | 435 | 425 | 429 | 83,100 |
2013/03/26 | 443 | 446 | 426 | 440 | 146,300 |
2013/03/25 | 445 | 448 | 441 | 444 | 152,100 |
2013/03/22 | 428 | 449 | 427 | 440 | 203,600 |
2013/03/21 | 453 | 453 | 437 | 441 | 226,600 |
2013/03/19 | 429 | 442 | 426 | 441 | 352,100 |
2013/03/18 | 408 | 429 | 401 | 425 | 589,900 |
2013/03/15 | 398 | 405 | 398 | 399 | 230,900 |
2013/03/14 | 395 | 396 | 390 | 393 | 154,600 |
2013/03/13 | 394 | 397 | 391 | 391 | 121,300 |
2013/03/12 | 402 | 403 | 394 | 396 | 158,000 |
2013/03/11 | 392 | 398 | 391 | 397 | 183,000 |
2013/03/08 | 391 | 398 | 387 | 391 | 203,700 |
2013/03/07 | 394 | 398 | 390 | 391 | 98,900 |
2013/03/06 | 401 | 402 | 391 | 392 | 126,200 |
2013/03/05 | 405 | 406 | 397 | 397 | 82,700 |
2013/03/04 | 408 | 409 | 397 | 401 | 153,600 |
2013/03/01 | 390 | 403 | 390 | 400 | 162,900 |
2013/02/28 | 386 | 389 | 382 | 388 | 146,200 |
2013/02/27 | 382 | 386 | 379 | 384 | 97,000 |
2013/02/26 | 380 | 387 | 377 | 382 | 153,500 |
2013/02/25 | 381 | 384 | 376 | 379 | 95,500 |
2013/02/22 | 380 | 385 | 375 | 377 | 76,400 |
2013/02/21 | 387 | 389 | 380 | 381 | 80,000 |
2013/02/20 | 384 | 387 | 380 | 386 | 60,700 |
2013/02/19 | 385 | 385 | 379 | 379 | 57,300 |
2013/02/18 | 371 | 385 | 371 | 384 | 59,100 |
2013/02/15 | 379 | 379 | 357 | 369 | 157,900 |
2013/02/14 | 375 | 397 | 373 | 386 | 121,800 |
2013/02/13 | 386 | 389 | 369 | 373 | 169,600 |
2013/02/12 | 406 | 407 | 386 | 386 | 130,900 |
2013/02/08 | 407 | 411 | 404 | 406 | 76,300 |
2013/02/07 | 411 | 412 | 405 | 410 | 68,700 |
2013/02/06 | 414 | 416 | 410 | 411 | 96,100 |
2013/02/05 | 410 | 412 | 403 | 406 | 68,500 |
2013/02/04 | 406 | 418 | 405 | 411 | 125,900 |
2013/02/01 | 401 | 406 | 395 | 402 | 95,500 |
2013/01/31 | 409 | 410 | 398 | 403 | 109,900 |
2013/01/30 | 400 | 410 | 400 | 409 | 63,900 |
2013/01/29 | 405 | 408 | 400 | 400 | 58,100 |
2013/01/28 | 405 | 410 | 400 | 405 | 103,400 |
2013/01/25 | 392 | 403 | 389 | 396 | 133,800 |
2013/01/24 | 383 | 390 | 380 | 388 | 96,400 |
2013/01/23 | 392 | 392 | 380 | 387 | 125,600 |
2013/01/22 | 394 | 395 | 387 | 392 | 94,800 |
2013/01/21 | 400 | 400 | 388 | 393 | 85,200 |
2013/01/18 | 392 | 393 | 383 | 392 | 114,000 |
2013/01/17 | 390 | 394 | 380 | 384 | 134,300 |
2013/01/16 | 401 | 403 | 393 | 393 | 92,100 |
2013/01/15 | 400 | 409 | 398 | 401 | 141,900 |
2013/01/11 | 399 | 401 | 392 | 399 | 136,500 |
2013/01/10 | 386 | 398 | 383 | 393 | 131,600 |
2013/01/09 | 372 | 387 | 372 | 382 | 101,400 |
2013/01/08 | 384 | 384 | 375 | 376 | 114,300 |
2013/01/07 | 382 | 399 | 375 | 383 | 233,300 |
2013/01/04 | 379 | 380 | 368 | 380 | 183,900 |