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 |
---|---|---|---|---|---|
2014/12/30 | 522 | 525 | 513 | 517 | 29,100 |
2014/12/29 | 518 | 529 | 514 | 525 | 52,000 |
2014/12/26 | 507 | 515 | 507 | 514 | 24,600 |
2014/12/25 | 507 | 514 | 506 | 507 | 59,500 |
2014/12/24 | 518 | 519 | 512 | 515 | 53,500 |
2014/12/22 | 515 | 515 | 508 | 515 | 49,200 |
2014/12/19 | 512 | 515 | 507 | 514 | 60,100 |
2014/12/18 | 505 | 510 | 499 | 506 | 69,600 |
2014/12/17 | 490 | 502 | 488 | 488 | 121,900 |
2014/12/16 | 500 | 508 | 492 | 495 | 68,100 |
2014/12/15 | 495 | 507 | 495 | 502 | 45,200 |
2014/12/12 | 512 | 519 | 505 | 505 | 102,300 |
2014/12/11 | 515 | 525 | 513 | 520 | 51,000 |
2014/12/10 | 518 | 533 | 515 | 524 | 84,000 |
2014/12/09 | 526 | 532 | 522 | 522 | 40,700 |
2014/12/08 | 538 | 542 | 533 | 534 | 43,100 |
2014/12/05 | 533 | 538 | 528 | 538 | 37,300 |
2014/12/04 | 533 | 537 | 523 | 533 | 82,100 |
2014/12/03 | 534 | 536 | 521 | 523 | 82,100 |
2014/12/02 | 520 | 530 | 517 | 521 | 84,100 |
2014/12/01 | 523 | 527 | 517 | 521 | 74,300 |
2014/11/28 | 520 | 528 | 509 | 521 | 91,300 |
2014/11/27 | 540 | 541 | 521 | 521 | 68,000 |
2014/11/26 | 536 | 542 | 532 | 537 | 51,600 |
2014/11/25 | 542 | 543 | 533 | 539 | 68,000 |
2014/11/21 | 543 | 545 | 531 | 542 | 45,700 |
2014/11/20 | 550 | 550 | 544 | 547 | 28,400 |
2014/11/19 | 547 | 556 | 544 | 546 | 80,500 |
2014/11/18 | 552 | 563 | 544 | 550 | 157,000 |
2014/11/17 | 552 | 560 | 537 | 551 | 165,800 |
2014/11/14 | 594 | 594 | 573 | 582 | 74,500 |
2014/11/13 | 588 | 594 | 576 | 592 | 52,700 |
2014/11/12 | 597 | 599 | 581 | 588 | 50,300 |
2014/11/11 | 589 | 595 | 583 | 594 | 35,000 |
2014/11/10 | 580 | 587 | 565 | 585 | 54,800 |
2014/11/07 | 583 | 583 | 576 | 580 | 19,300 |
2014/11/06 | 581 | 590 | 575 | 576 | 42,200 |
2014/11/05 | 579 | 586 | 568 | 584 | 46,400 |
2014/11/04 | 569 | 580 | 555 | 580 | 100,000 |
2014/10/31 | 560 | 565 | 552 | 565 | 65,800 |
2014/10/30 | 550 | 563 | 543 | 560 | 111,800 |
2014/10/29 | 550 | 552 | 545 | 549 | 21,700 |
2014/10/28 | 547 | 550 | 539 | 542 | 26,000 |
2014/10/27 | 555 | 555 | 538 | 549 | 20,700 |
2014/10/24 | 560 | 560 | 529 | 540 | 73,700 |
2014/10/23 | 560 | 560 | 554 | 554 | 27,700 |
2014/10/22 | 560 | 564 | 554 | 564 | 35,700 |
2014/10/21 | 560 | 560 | 545 | 551 | 37,800 |
2014/10/20 | 540 | 561 | 540 | 558 | 60,200 |
2014/10/17 | 556 | 556 | 530 | 531 | 59,700 |
2014/10/16 | 546 | 549 | 538 | 539 | 69,300 |
2014/10/15 | 550 | 561 | 548 | 560 | 136,600 |
2014/10/14 | 559 | 563 | 546 | 551 | 180,500 |
2014/10/10 | 575 | 585 | 560 | 571 | 209,900 |
2014/10/09 | 606 | 617 | 597 | 601 | 253,800 |
2014/10/08 | 568 | 599 | 566 | 596 | 198,200 |
2014/10/07 | 585 | 588 | 567 | 577 | 100,900 |
2014/10/06 | 575 | 582 | 558 | 578 | 81,900 |
2014/10/03 | 540 | 566 | 540 | 565 | 76,500 |
2014/10/02 | 560 | 562 | 520 | 539 | 146,000 |
2014/10/01 | 592 | 592 | 578 | 580 | 66,700 |
2014/09/30 | 591 | 595 | 571 | 591 | 129,600 |
2014/09/29 | 574 | 591 | 570 | 587 | 104,400 |
2014/09/26 | 564 | 570 | 556 | 567 | 80,300 |
2014/09/25 | 550 | 574 | 550 | 568 | 177,900 |
2014/09/24 | 537 | 554 | 535 | 550 | 84,700 |
2014/09/22 | 542 | 546 | 538 | 542 | 44,100 |
2014/09/19 | 529 | 543 | 529 | 542 | 87,400 |
2014/09/18 | 528 | 535 | 526 | 533 | 57,000 |
2014/09/17 | 535 | 538 | 526 | 530 | 40,100 |
2014/09/16 | 534 | 538 | 532 | 538 | 46,300 |
2014/09/12 | 529 | 537 | 520 | 534 | 93,000 |
2014/09/11 | 528 | 534 | 523 | 528 | 50,600 |
2014/09/10 | 510 | 529 | 507 | 527 | 73,300 |
2014/09/09 | 525 | 530 | 518 | 518 | 86,000 |
2014/09/08 | 534 | 534 | 524 | 525 | 131,900 |
2014/09/05 | 517 | 540 | 517 | 529 | 197,800 |
2014/09/04 | 511 | 517 | 508 | 509 | 97,900 |
2014/09/03 | 498 | 508 | 492 | 504 | 125,800 |
2014/09/02 | 495 | 498 | 490 | 492 | 67,200 |
2014/09/01 | 495 | 495 | 481 | 494 | 90,100 |
2014/08/29 | 476 | 495 | 475 | 489 | 93,000 |
2014/08/28 | 465 | 470 | 465 | 470 | 52,000 |
2014/08/27 | 460 | 465 | 460 | 464 | 15,000 |
2014/08/26 | 461 | 466 | 460 | 463 | 30,600 |
2014/08/25 | 463 | 464 | 458 | 463 | 22,500 |
2014/08/22 | 460 | 466 | 456 | 457 | 15,800 |
2014/08/21 | 464 | 465 | 460 | 462 | 24,600 |
2014/08/20 | 463 | 464 | 460 | 462 | 19,800 |
2014/08/19 | 465 | 469 | 461 | 465 | 30,800 |
2014/08/18 | 463 | 469 | 462 | 464 | 63,100 |
2014/08/15 | 457 | 465 | 455 | 463 | 77,100 |
2014/08/14 | 452 | 457 | 450 | 452 | 24,300 |
2014/08/13 | 454 | 458 | 452 | 453 | 26,300 |
2014/08/12 | 465 | 465 | 448 | 453 | 117,400 |
2014/08/11 | 431 | 434 | 431 | 433 | 25,700 |
2014/08/08 | 434 | 439 | 425 | 428 | 33,700 |
2014/08/07 | 442 | 443 | 434 | 438 | 20,200 |
2014/08/06 | 440 | 442 | 436 | 436 | 28,900 |
2014/08/05 | 443 | 447 | 440 | 440 | 17,700 |
2014/08/04 | 449 | 450 | 442 | 445 | 28,200 |
2014/08/01 | 448 | 448 | 441 | 443 | 29,300 |
2014/07/31 | 451 | 454 | 446 | 447 | 29,700 |
2014/07/30 | 450 | 455 | 450 | 452 | 25,100 |
2014/07/29 | 445 | 452 | 445 | 451 | 27,700 |
2014/07/28 | 445 | 447 | 441 | 445 | 39,400 |
2014/07/25 | 451 | 451 | 442 | 448 | 50,500 |
2014/07/24 | 444 | 452 | 444 | 447 | 52,700 |
2014/07/23 | 442 | 451 | 442 | 447 | 33,300 |
2014/07/22 | 446 | 451 | 440 | 445 | 63,200 |
2014/07/18 | 455 | 455 | 437 | 443 | 46,600 |
2014/07/17 | 450 | 463 | 446 | 449 | 91,200 |
2014/07/16 | 442 | 450 | 441 | 443 | 26,500 |
2014/07/15 | 440 | 446 | 440 | 442 | 40,400 |
2014/07/14 | 438 | 449 | 438 | 446 | 16,100 |
2014/07/11 | 446 | 446 | 431 | 442 | 48,500 |
2014/07/10 | 455 | 455 | 448 | 448 | 36,800 |
2014/07/09 | 464 | 464 | 452 | 454 | 28,200 |
2014/07/08 | 462 | 462 | 452 | 457 | 54,100 |
2014/07/07 | 462 | 464 | 461 | 461 | 18,500 |
2014/07/04 | 465 | 466 | 457 | 463 | 41,900 |
2014/07/03 | 465 | 465 | 460 | 460 | 36,200 |
2014/07/02 | 460 | 465 | 460 | 464 | 38,700 |
2014/07/01 | 460 | 467 | 458 | 461 | 64,900 |
2014/06/30 | 454 | 460 | 453 | 457 | 30,400 |
2014/06/27 | 459 | 459 | 450 | 452 | 39,000 |
2014/06/26 | 462 | 462 | 447 | 457 | 27,600 |
2014/06/25 | 463 | 465 | 445 | 456 | 71,200 |
2014/06/24 | 464 | 465 | 460 | 464 | 46,100 |
2014/06/23 | 464 | 464 | 458 | 461 | 27,500 |
2014/06/20 | 454 | 460 | 453 | 460 | 65,600 |
2014/06/19 | 456 | 463 | 443 | 452 | 89,400 |
2014/06/18 | 457 | 462 | 454 | 459 | 60,800 |
2014/06/17 | 441 | 465 | 441 | 460 | 117,900 |
2014/06/16 | 464 | 464 | 447 | 449 | 73,100 |
2014/06/13 | 462 | 463 | 450 | 457 | 134,700 |
2014/06/12 | 439 | 480 | 438 | 461 | 365,500 |
2014/06/11 | 434 | 435 | 430 | 435 | 42,800 |
2014/06/10 | 431 | 436 | 429 | 434 | 42,600 |
2014/06/09 | 430 | 437 | 430 | 431 | 33,500 |
2014/06/06 | 430 | 431 | 426 | 430 | 33,200 |
2014/06/05 | 432 | 435 | 427 | 428 | 62,600 |
2014/06/04 | 424 | 430 | 423 | 427 | 44,800 |
2014/06/03 | 415 | 427 | 415 | 424 | 130,000 |
2014/06/02 | 403 | 410 | 403 | 407 | 43,200 |
2014/05/30 | 402 | 404 | 402 | 403 | 23,700 |
2014/05/29 | 399 | 404 | 399 | 402 | 9,500 |
2014/05/28 | 404 | 404 | 401 | 402 | 13,500 |
2014/05/27 | 399 | 405 | 399 | 403 | 34,400 |
2014/05/26 | 403 | 404 | 402 | 404 | 15,600 |
2014/05/23 | 404 | 404 | 396 | 400 | 29,700 |
2014/05/22 | 399 | 400 | 395 | 400 | 37,000 |
2014/05/21 | 391 | 398 | 391 | 394 | 12,900 |
2014/05/20 | 400 | 404 | 398 | 399 | 28,000 |
2014/05/19 | 397 | 402 | 391 | 400 | 34,000 |
2014/05/16 | 390 | 395 | 382 | 392 | 57,900 |
2014/05/15 | 399 | 402 | 393 | 395 | 19,200 |
2014/05/14 | 399 | 402 | 398 | 399 | 21,100 |
2014/05/13 | 403 | 408 | 399 | 402 | 20,000 |
2014/05/12 | 404 | 406 | 402 | 403 | 19,300 |
2014/05/09 | 395 | 406 | 395 | 401 | 23,400 |
2014/05/08 | 394 | 402 | 394 | 399 | 12,000 |
2014/05/07 | 409 | 409 | 400 | 400 | 29,900 |
2014/05/02 | 410 | 413 | 408 | 409 | 8,600 |
2014/05/01 | 407 | 416 | 404 | 414 | 67,400 |
2014/04/30 | 408 | 411 | 404 | 410 | 67,700 |
2014/04/28 | 413 | 413 | 403 | 406 | 27,700 |
2014/04/25 | 410 | 415 | 406 | 412 | 79,300 |
2014/04/24 | 403 | 409 | 396 | 406 | 31,700 |
2014/04/23 | 408 | 408 | 400 | 403 | 16,500 |
2014/04/22 | 407 | 407 | 398 | 401 | 44,300 |
2014/04/21 | 406 | 409 | 404 | 405 | 35,100 |
2014/04/18 | 404 | 410 | 400 | 407 | 66,200 |
2014/04/17 | 404 | 406 | 398 | 404 | 100,100 |
2014/04/16 | 393 | 403 | 393 | 401 | 52,700 |
2014/04/15 | 390 | 396 | 390 | 393 | 61,200 |
2014/04/14 | 380 | 393 | 380 | 391 | 40,500 |
2014/04/11 | 386 | 392 | 382 | 388 | 33,600 |
2014/04/10 | 398 | 403 | 393 | 395 | 56,400 |
2014/04/09 | 399 | 403 | 393 | 398 | 92,400 |
2014/04/08 | 398 | 406 | 398 | 405 | 151,400 |
2014/04/07 | 398 | 406 | 397 | 405 | 109,300 |
2014/04/04 | 395 | 402 | 395 | 401 | 53,800 |
2014/04/03 | 399 | 402 | 397 | 400 | 80,000 |
2014/04/02 | 399 | 402 | 398 | 399 | 68,700 |
2014/04/01 | 391 | 402 | 391 | 401 | 113,600 |
2014/03/31 | 390 | 393 | 388 | 391 | 55,200 |
2014/03/28 | 388 | 390 | 383 | 390 | 111,500 |
2014/03/27 | 381 | 382 | 375 | 378 | 70,900 |
2014/03/26 | 383 | 392 | 383 | 390 | 105,700 |
2014/03/25 | 385 | 388 | 382 | 386 | 76,900 |
2014/03/24 | 383 | 393 | 383 | 385 | 107,300 |
2014/03/20 | 389 | 392 | 385 | 385 | 97,100 |
2014/03/19 | 386 | 397 | 386 | 391 | 109,600 |
2014/03/18 | 391 | 395 | 384 | 389 | 59,500 |
2014/03/17 | 390 | 390 | 383 | 384 | 58,900 |
2014/03/14 | 386 | 390 | 381 | 386 | 531,200 |
2014/03/13 | 389 | 391 | 385 | 386 | 65,400 |
2014/03/12 | 390 | 392 | 387 | 388 | 50,800 |
2014/03/11 | 394 | 395 | 391 | 394 | 54,700 |
2014/03/10 | 390 | 393 | 386 | 387 | 13,700 |
2014/03/07 | 384 | 389 | 383 | 389 | 42,900 |
2014/03/06 | 384 | 384 | 378 | 382 | 26,900 |
2014/03/05 | 383 | 383 | 378 | 379 | 31,800 |
2014/03/04 | 370 | 379 | 370 | 378 | 47,000 |
2014/03/03 | 375 | 375 | 369 | 370 | 87,700 |
2014/02/28 | 384 | 386 | 378 | 380 | 51,000 |
2014/02/27 | 390 | 396 | 384 | 386 | 29,300 |
2014/02/26 | 388 | 398 | 388 | 392 | 58,900 |
2014/02/25 | 384 | 390 | 383 | 389 | 61,300 |
2014/02/24 | 387 | 390 | 381 | 383 | 45,800 |
2014/02/21 | 390 | 390 | 382 | 387 | 36,600 |
2014/02/20 | 384 | 387 | 378 | 379 | 115,700 |
2014/02/19 | 400 | 400 | 386 | 387 | 88,400 |
2014/02/18 | 393 | 396 | 384 | 394 | 43,300 |
2014/02/17 | 396 | 396 | 384 | 388 | 44,400 |
2014/02/14 | 403 | 405 | 386 | 396 | 83,900 |
2014/02/13 | 400 | 400 | 389 | 390 | 47,300 |
2014/02/12 | 396 | 405 | 393 | 396 | 71,700 |
2014/02/10 | 397 | 397 | 390 | 393 | 37,900 |
2014/02/07 | 395 | 395 | 381 | 382 | 71,800 |
2014/02/06 | 381 | 382 | 373 | 374 | 77,900 |
2014/02/05 | 394 | 394 | 373 | 381 | 88,300 |
2014/02/04 | 380 | 383 | 359 | 372 | 258,400 |
2014/02/03 | 400 | 403 | 388 | 389 | 145,100 |
2014/01/31 | 413 | 413 | 395 | 403 | 114,700 |
2014/01/30 | 396 | 403 | 395 | 400 | 71,400 |
2014/01/29 | 395 | 405 | 395 | 402 | 57,200 |
2014/01/28 | 393 | 402 | 391 | 393 | 80,000 |
2014/01/27 | 388 | 397 | 387 | 393 | 112,200 |
2014/01/24 | 406 | 407 | 400 | 402 | 110,800 |
2014/01/23 | 420 | 420 | 408 | 409 | 65,200 |
2014/01/22 | 419 | 422 | 414 | 422 | 78,100 |
2014/01/21 | 421 | 422 | 413 | 419 | 56,600 |
2014/01/20 | 421 | 422 | 415 | 420 | 57,100 |
2014/01/17 | 413 | 425 | 412 | 421 | 149,700 |
2014/01/16 | 406 | 420 | 405 | 419 | 169,500 |
2014/01/15 | 402 | 411 | 400 | 409 | 108,200 |
2014/01/14 | 401 | 405 | 398 | 402 | 108,600 |
2014/01/10 | 406 | 408 | 402 | 407 | 63,200 |
2014/01/09 | 410 | 411 | 401 | 408 | 73,900 |
2014/01/08 | 406 | 409 | 398 | 408 | 105,300 |
2014/01/07 | 402 | 405 | 400 | 401 | 50,900 |
2014/01/06 | 408 | 409 | 404 | 407 | 72,700 |