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 |
---|---|---|---|---|---|
2015/12/30 | 623 | 623 | 604 | 613 | 11,600 |
2015/12/29 | 600 | 624 | 600 | 613 | 15,500 |
2015/12/28 | 606 | 607 | 597 | 606 | 18,100 |
2015/12/25 | 588 | 614 | 588 | 611 | 17,300 |
2015/12/24 | 596 | 596 | 587 | 593 | 22,600 |
2015/12/22 | 601 | 608 | 595 | 596 | 17,700 |
2015/12/21 | 619 | 619 | 599 | 605 | 20,700 |
2015/12/18 | 617 | 639 | 610 | 623 | 33,100 |
2015/12/17 | 620 | 620 | 606 | 612 | 20,100 |
2015/12/16 | 608 | 618 | 602 | 612 | 29,400 |
2015/12/15 | 619 | 620 | 604 | 608 | 17,800 |
2015/12/14 | 610 | 626 | 604 | 624 | 25,200 |
2015/12/11 | 637 | 644 | 622 | 630 | 54,800 |
2015/12/10 | 603 | 613 | 580 | 605 | 24,700 |
2015/12/09 | 621 | 634 | 607 | 611 | 34,900 |
2015/12/08 | 632 | 638 | 618 | 625 | 26,900 |
2015/12/07 | 632 | 648 | 632 | 638 | 21,500 |
2015/12/04 | 626 | 640 | 621 | 628 | 29,100 |
2015/12/03 | 643 | 643 | 632 | 636 | 14,600 |
2015/12/02 | 660 | 660 | 620 | 643 | 95,400 |
2015/12/01 | 604 | 666 | 604 | 650 | 127,600 |
2015/11/30 | 606 | 610 | 599 | 604 | 18,800 |
2015/11/27 | 610 | 614 | 602 | 606 | 20,100 |
2015/11/26 | 610 | 610 | 603 | 606 | 12,700 |
2015/11/25 | 620 | 620 | 600 | 606 | 23,100 |
2015/11/24 | 612 | 620 | 611 | 618 | 23,500 |
2015/11/20 | 619 | 620 | 610 | 619 | 38,600 |
2015/11/19 | 615 | 625 | 611 | 613 | 50,500 |
2015/11/18 | 603 | 615 | 603 | 614 | 47,500 |
2015/11/17 | 609 | 609 | 595 | 604 | 47,700 |
2015/11/16 | 568 | 582 | 566 | 582 | 67,100 |
2015/11/13 | 624 | 631 | 617 | 631 | 33,000 |
2015/11/12 | 616 | 636 | 614 | 634 | 48,200 |
2015/11/11 | 606 | 620 | 602 | 620 | 34,900 |
2015/11/10 | 595 | 619 | 591 | 610 | 30,600 |
2015/11/09 | 584 | 598 | 579 | 598 | 29,500 |
2015/11/06 | 577 | 583 | 570 | 580 | 17,800 |
2015/11/05 | 570 | 580 | 566 | 570 | 21,100 |
2015/11/04 | 574 | 581 | 569 | 570 | 15,900 |
2015/11/02 | 580 | 583 | 571 | 572 | 15,800 |
2015/10/30 | 586 | 588 | 577 | 583 | 24,800 |
2015/10/29 | 584 | 587 | 574 | 587 | 74,500 |
2015/10/28 | 569 | 583 | 569 | 579 | 12,700 |
2015/10/27 | 576 | 584 | 570 | 570 | 10,700 |
2015/10/26 | 570 | 579 | 567 | 576 | 12,500 |
2015/10/23 | 569 | 572 | 565 | 566 | 14,800 |
2015/10/22 | 570 | 570 | 555 | 560 | 8,400 |
2015/10/21 | 565 | 570 | 558 | 570 | 21,700 |
2015/10/20 | 556 | 556 | 543 | 550 | 19,600 |
2015/10/19 | 550 | 554 | 545 | 549 | 14,700 |
2015/10/16 | 565 | 565 | 546 | 552 | 20,500 |
2015/10/15 | 549 | 583 | 549 | 564 | 38,900 |
2015/10/14 | 569 | 571 | 549 | 549 | 30,900 |
2015/10/13 | 569 | 578 | 564 | 569 | 17,000 |
2015/10/09 | 583 | 583 | 567 | 575 | 21,600 |
2015/10/08 | 583 | 583 | 565 | 577 | 18,500 |
2015/10/07 | 586 | 587 | 576 | 583 | 22,000 |
2015/10/06 | 568 | 588 | 568 | 587 | 76,600 |
2015/10/05 | 560 | 568 | 560 | 568 | 74,300 |
2015/10/02 | 547 | 562 | 547 | 560 | 23,400 |
2015/10/01 | 547 | 558 | 542 | 548 | 29,900 |
2015/09/30 | 542 | 556 | 532 | 549 | 18,600 |
2015/09/29 | 539 | 547 | 536 | 541 | 19,100 |
2015/09/28 | 558 | 558 | 547 | 554 | 17,100 |
2015/09/25 | 558 | 562 | 543 | 559 | 43,800 |
2015/09/24 | 554 | 569 | 549 | 560 | 29,300 |
2015/09/18 | 569 | 573 | 560 | 564 | 14,200 |
2015/09/17 | 560 | 573 | 557 | 571 | 17,200 |
2015/09/16 | 560 | 565 | 552 | 560 | 16,500 |
2015/09/15 | 560 | 573 | 540 | 558 | 24,200 |
2015/09/14 | 569 | 569 | 554 | 554 | 9,400 |
2015/09/11 | 583 | 583 | 555 | 569 | 74,900 |
2015/09/10 | 533 | 549 | 533 | 543 | 18,300 |
2015/09/09 | 531 | 547 | 531 | 542 | 22,100 |
2015/09/08 | 533 | 541 | 530 | 530 | 19,400 |
2015/09/07 | 511 | 533 | 510 | 531 | 36,500 |
2015/09/04 | 522 | 523 | 510 | 512 | 20,800 |
2015/09/03 | 527 | 534 | 515 | 515 | 24,200 |
2015/09/02 | 505 | 528 | 505 | 524 | 37,300 |
2015/09/01 | 515 | 530 | 515 | 519 | 40,500 |
2015/08/31 | 521 | 521 | 509 | 515 | 46,600 |
2015/08/28 | 531 | 533 | 515 | 523 | 59,300 |
2015/08/27 | 525 | 529 | 502 | 513 | 90,100 |
2015/08/26 | 495 | 506 | 488 | 498 | 76,300 |
2015/08/25 | 445 | 500 | 445 | 495 | 107,900 |
2015/08/24 | 498 | 505 | 477 | 485 | 74,000 |
2015/08/21 | 513 | 537 | 509 | 518 | 87,700 |
2015/08/20 | 544 | 552 | 533 | 534 | 33,400 |
2015/08/19 | 560 | 560 | 535 | 542 | 59,700 |
2015/08/18 | 566 | 566 | 559 | 561 | 23,800 |
2015/08/17 | 554 | 567 | 551 | 562 | 27,500 |
2015/08/14 | 558 | 562 | 553 | 555 | 41,500 |
2015/08/13 | 569 | 570 | 560 | 562 | 29,400 |
2015/08/12 | 553 | 588 | 553 | 568 | 66,600 |
2015/08/11 | 599 | 599 | 590 | 593 | 29,100 |
2015/08/10 | 595 | 603 | 586 | 598 | 30,800 |
2015/08/07 | 585 | 600 | 585 | 589 | 28,200 |
2015/08/06 | 584 | 600 | 584 | 590 | 28,900 |
2015/08/05 | 587 | 599 | 570 | 582 | 39,100 |
2015/08/04 | 594 | 594 | 580 | 587 | 24,700 |
2015/08/03 | 590 | 599 | 589 | 592 | 20,000 |
2015/07/31 | 588 | 595 | 579 | 593 | 28,400 |
2015/07/30 | 580 | 599 | 573 | 573 | 66,400 |
2015/07/29 | 580 | 584 | 572 | 578 | 14,100 |
2015/07/28 | 575 | 590 | 566 | 579 | 25,600 |
2015/07/27 | 587 | 589 | 575 | 581 | 39,000 |
2015/07/24 | 597 | 599 | 591 | 592 | 14,300 |
2015/07/23 | 597 | 609 | 597 | 601 | 17,400 |
2015/07/22 | 600 | 603 | 594 | 597 | 27,000 |
2015/07/21 | 610 | 614 | 603 | 607 | 33,100 |
2015/07/17 | 606 | 612 | 603 | 607 | 8,600 |
2015/07/16 | 612 | 614 | 605 | 608 | 16,900 |
2015/07/15 | 609 | 618 | 601 | 607 | 43,200 |
2015/07/14 | 617 | 617 | 599 | 608 | 29,200 |
2015/07/13 | 590 | 598 | 584 | 588 | 21,800 |
2015/07/10 | 580 | 598 | 576 | 581 | 45,300 |
2015/07/09 | 558 | 582 | 545 | 579 | 46,600 |
2015/07/08 | 600 | 609 | 578 | 578 | 54,400 |
2015/07/07 | 594 | 613 | 594 | 599 | 35,300 |
2015/07/06 | 597 | 608 | 590 | 594 | 41,600 |
2015/07/03 | 614 | 616 | 600 | 607 | 30,300 |
2015/07/02 | 621 | 630 | 613 | 617 | 34,900 |
2015/07/01 | 630 | 640 | 609 | 621 | 57,400 |
2015/06/30 | 593 | 640 | 582 | 626 | 119,800 |
2015/06/29 | 596 | 605 | 586 | 590 | 48,500 |
2015/06/26 | 602 | 610 | 588 | 598 | 54,400 |
2015/06/25 | 591 | 614 | 591 | 602 | 119,700 |
2015/06/24 | 590 | 595 | 587 | 590 | 47,900 |
2015/06/23 | 588 | 590 | 585 | 588 | 23,900 |
2015/06/22 | 590 | 590 | 581 | 587 | 33,500 |
2015/06/19 | 585 | 589 | 582 | 585 | 27,100 |
2015/06/18 | 575 | 584 | 568 | 578 | 25,900 |
2015/06/17 | 581 | 584 | 577 | 578 | 14,500 |
2015/06/16 | 588 | 590 | 583 | 583 | 22,700 |
2015/06/15 | 587 | 588 | 581 | 587 | 21,100 |
2015/06/12 | 586 | 586 | 578 | 581 | 47,900 |
2015/06/11 | 582 | 586 | 578 | 580 | 19,200 |
2015/06/10 | 575 | 587 | 574 | 575 | 31,000 |
2015/06/09 | 582 | 582 | 575 | 575 | 27,500 |
2015/06/08 | 586 | 589 | 576 | 577 | 37,000 |
2015/06/05 | 582 | 585 | 576 | 578 | 18,100 |
2015/06/04 | 586 | 590 | 583 | 585 | 23,600 |
2015/06/03 | 585 | 588 | 579 | 582 | 28,300 |
2015/06/02 | 590 | 590 | 576 | 583 | 35,200 |
2015/06/01 | 581 | 589 | 577 | 586 | 50,500 |
2015/05/29 | 572 | 590 | 566 | 578 | 41,500 |
2015/05/28 | 573 | 575 | 566 | 571 | 30,900 |
2015/05/27 | 572 | 573 | 566 | 569 | 35,200 |
2015/05/26 | 571 | 572 | 566 | 568 | 18,700 |
2015/05/25 | 576 | 579 | 567 | 569 | 19,100 |
2015/05/22 | 581 | 587 | 571 | 575 | 26,700 |
2015/05/21 | 582 | 588 | 579 | 581 | 18,700 |
2015/05/20 | 590 | 590 | 579 | 584 | 22,200 |
2015/05/19 | 581 | 591 | 581 | 586 | 25,400 |
2015/05/18 | 575 | 599 | 570 | 581 | 70,100 |
2015/05/15 | 575 | 586 | 564 | 577 | 38,000 |
2015/05/14 | 564 | 574 | 562 | 562 | 19,500 |
2015/05/13 | 574 | 574 | 567 | 569 | 13,700 |
2015/05/12 | 574 | 574 | 558 | 562 | 20,100 |
2015/05/11 | 583 | 583 | 569 | 569 | 16,300 |
2015/05/08 | 578 | 578 | 568 | 571 | 25,200 |
2015/05/07 | 567 | 590 | 560 | 588 | 54,400 |
2015/05/01 | 554 | 567 | 552 | 564 | 38,300 |
2015/04/30 | 562 | 568 | 555 | 560 | 38,400 |
2015/04/28 | 567 | 572 | 561 | 568 | 46,200 |
2015/04/27 | 561 | 568 | 557 | 564 | 21,000 |
2015/04/24 | 565 | 570 | 558 | 558 | 30,600 |
2015/04/23 | 579 | 582 | 565 | 567 | 23,600 |
2015/04/22 | 577 | 578 | 571 | 573 | 9,100 |
2015/04/21 | 577 | 578 | 565 | 567 | 29,000 |
2015/04/20 | 592 | 592 | 577 | 577 | 11,500 |
2015/04/17 | 585 | 592 | 585 | 588 | 25,100 |
2015/04/16 | 584 | 594 | 583 | 590 | 121,700 |
2015/04/15 | 584 | 595 | 581 | 592 | 38,400 |
2015/04/14 | 593 | 593 | 584 | 588 | 36,200 |
2015/04/13 | 570 | 589 | 567 | 588 | 68,600 |
2015/04/10 | 583 | 583 | 562 | 570 | 31,200 |
2015/04/09 | 576 | 580 | 569 | 573 | 21,300 |
2015/04/08 | 560 | 576 | 558 | 569 | 44,500 |
2015/04/07 | 570 | 570 | 558 | 560 | 32,300 |
2015/04/06 | 567 | 576 | 562 | 563 | 21,500 |
2015/04/03 | 571 | 578 | 569 | 575 | 30,600 |
2015/04/02 | 551 | 569 | 551 | 561 | 50,600 |
2015/04/01 | 560 | 567 | 550 | 555 | 75,500 |
2015/03/31 | 574 | 577 | 560 | 564 | 40,400 |
2015/03/30 | 594 | 594 | 569 | 575 | 46,100 |
2015/03/27 | 587 | 603 | 560 | 577 | 79,000 |
2015/03/26 | 595 | 596 | 585 | 587 | 48,600 |
2015/03/25 | 595 | 600 | 591 | 592 | 86,500 |
2015/03/24 | 596 | 597 | 583 | 591 | 51,400 |
2015/03/23 | 591 | 599 | 584 | 593 | 61,700 |
2015/03/20 | 596 | 603 | 590 | 591 | 74,300 |
2015/03/19 | 584 | 597 | 583 | 593 | 136,700 |
2015/03/18 | 580 | 599 | 571 | 586 | 108,200 |
2015/03/17 | 574 | 579 | 569 | 573 | 55,300 |
2015/03/16 | 565 | 573 | 563 | 567 | 25,200 |
2015/03/13 | 565 | 575 | 555 | 569 | 86,300 |
2015/03/12 | 553 | 554 | 548 | 552 | 57,500 |
2015/03/11 | 548 | 553 | 540 | 548 | 31,100 |
2015/03/10 | 544 | 560 | 544 | 552 | 45,300 |
2015/03/09 | 540 | 540 | 528 | 534 | 53,100 |
2015/03/06 | 558 | 558 | 531 | 538 | 67,000 |
2015/03/05 | 546 | 550 | 543 | 544 | 43,400 |
2015/03/04 | 559 | 559 | 543 | 549 | 35,800 |
2015/03/03 | 560 | 563 | 551 | 552 | 16,600 |
2015/03/02 | 564 | 570 | 561 | 561 | 16,100 |
2015/02/27 | 569 | 572 | 560 | 568 | 51,100 |
2015/02/26 | 561 | 565 | 556 | 565 | 26,300 |
2015/02/25 | 565 | 567 | 550 | 554 | 21,600 |
2015/02/24 | 564 | 568 | 546 | 563 | 45,100 |
2015/02/23 | 563 | 570 | 555 | 555 | 21,300 |
2015/02/20 | 558 | 560 | 552 | 559 | 18,800 |
2015/02/19 | 559 | 559 | 551 | 558 | 22,200 |
2015/02/18 | 556 | 559 | 552 | 555 | 33,600 |
2015/02/17 | 548 | 554 | 548 | 552 | 30,200 |
2015/02/16 | 533 | 554 | 533 | 548 | 63,600 |
2015/02/13 | 534 | 542 | 531 | 535 | 49,000 |
2015/02/12 | 526 | 534 | 520 | 526 | 65,200 |
2015/02/10 | 530 | 531 | 516 | 518 | 29,800 |
2015/02/09 | 529 | 531 | 522 | 530 | 9,100 |
2015/02/06 | 534 | 534 | 516 | 522 | 32,700 |
2015/02/05 | 532 | 532 | 517 | 518 | 17,900 |
2015/02/04 | 530 | 533 | 524 | 530 | 28,100 |
2015/02/03 | 533 | 533 | 516 | 517 | 36,500 |
2015/02/02 | 525 | 534 | 521 | 526 | 15,600 |
2015/01/30 | 534 | 534 | 521 | 534 | 23,600 |
2015/01/29 | 538 | 539 | 526 | 529 | 23,500 |
2015/01/28 | 530 | 538 | 530 | 536 | 15,900 |
2015/01/27 | 532 | 540 | 531 | 536 | 41,200 |
2015/01/26 | 524 | 534 | 524 | 531 | 9,800 |
2015/01/23 | 529 | 532 | 526 | 529 | 16,900 |
2015/01/22 | 528 | 538 | 519 | 525 | 29,100 |
2015/01/21 | 530 | 533 | 521 | 526 | 32,300 |
2015/01/20 | 521 | 527 | 511 | 527 | 30,000 |
2015/01/19 | 521 | 521 | 510 | 513 | 9,700 |
2015/01/16 | 517 | 520 | 505 | 512 | 44,000 |
2015/01/15 | 525 | 525 | 509 | 524 | 36,200 |
2015/01/14 | 529 | 529 | 501 | 505 | 64,200 |
2015/01/13 | 530 | 530 | 517 | 525 | 44,700 |
2015/01/09 | 525 | 533 | 518 | 525 | 52,800 |
2015/01/08 | 519 | 524 | 514 | 519 | 31,100 |
2015/01/07 | 505 | 525 | 505 | 515 | 24,100 |
2015/01/06 | 515 | 517 | 508 | 509 | 61,300 |
2015/01/05 | 529 | 530 | 523 | 523 | 34,800 |