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 |
---|---|---|---|---|---|
2016/12/30 | 654 | 665 | 647 | 661 | 24,300 |
2016/12/29 | 662 | 672 | 658 | 664 | 37,500 |
2016/12/28 | 665 | 672 | 664 | 672 | 8,800 |
2016/12/27 | 669 | 681 | 655 | 670 | 9,200 |
2016/12/26 | 679 | 679 | 665 | 668 | 16,600 |
2016/12/22 | 670 | 680 | 667 | 679 | 12,700 |
2016/12/21 | 679 | 682 | 667 | 671 | 27,400 |
2016/12/20 | 666 | 679 | 666 | 678 | 34,100 |
2016/12/19 | 670 | 672 | 666 | 671 | 27,900 |
2016/12/16 | 660 | 676 | 660 | 666 | 41,200 |
2016/12/15 | 652 | 659 | 649 | 653 | 28,800 |
2016/12/14 | 656 | 656 | 652 | 652 | 20,700 |
2016/12/13 | 646 | 656 | 641 | 656 | 31,200 |
2016/12/12 | 651 | 652 | 648 | 652 | 23,100 |
2016/12/09 | 650 | 654 | 647 | 653 | 32,700 |
2016/12/08 | 629 | 650 | 629 | 650 | 44,300 |
2016/12/07 | 628 | 629 | 620 | 629 | 19,900 |
2016/12/06 | 616 | 627 | 614 | 625 | 24,000 |
2016/12/05 | 607 | 614 | 604 | 614 | 11,300 |
2016/12/02 | 617 | 624 | 605 | 607 | 49,400 |
2016/12/01 | 619 | 629 | 617 | 626 | 29,700 |
2016/11/30 | 596 | 609 | 595 | 605 | 16,600 |
2016/11/29 | 589 | 597 | 589 | 596 | 19,100 |
2016/11/28 | 594 | 594 | 590 | 594 | 18,200 |
2016/11/25 | 590 | 600 | 588 | 599 | 36,700 |
2016/11/24 | 591 | 592 | 587 | 590 | 22,700 |
2016/11/22 | 575 | 575 | 563 | 571 | 26,500 |
2016/11/21 | 544 | 547 | 541 | 545 | 17,400 |
2016/11/18 | 538 | 538 | 535 | 536 | 18,000 |
2016/11/17 | 525 | 531 | 524 | 530 | 14,800 |
2016/11/16 | 519 | 527 | 515 | 527 | 32,600 |
2016/11/15 | 520 | 522 | 507 | 515 | 21,800 |
2016/11/14 | 514 | 519 | 512 | 519 | 20,200 |
2016/11/11 | 512 | 514 | 510 | 512 | 19,500 |
2016/11/10 | 518 | 518 | 495 | 512 | 51,300 |
2016/11/09 | 510 | 513 | 489 | 494 | 58,700 |
2016/11/08 | 509 | 509 | 500 | 503 | 20,100 |
2016/11/07 | 497 | 501 | 492 | 500 | 22,600 |
2016/11/04 | 501 | 501 | 492 | 496 | 18,200 |
2016/11/02 | 498 | 508 | 498 | 504 | 45,300 |
2016/11/01 | 491 | 498 | 491 | 498 | 27,900 |
2016/10/31 | 490 | 493 | 487 | 493 | 52,200 |
2016/10/28 | 490 | 495 | 488 | 493 | 128,900 |
2016/10/27 | 487 | 492 | 486 | 489 | 77,400 |
2016/10/26 | 491 | 495 | 486 | 487 | 39,400 |
2016/10/25 | 491 | 492 | 487 | 491 | 46,900 |
2016/10/24 | 489 | 492 | 488 | 491 | 31,600 |
2016/10/21 | 490 | 492 | 487 | 489 | 32,900 |
2016/10/20 | 479 | 491 | 478 | 491 | 43,000 |
2016/10/19 | 479 | 482 | 474 | 481 | 34,500 |
2016/10/18 | 472 | 477 | 470 | 477 | 27,300 |
2016/10/17 | 466 | 475 | 463 | 469 | 33,200 |
2016/10/14 | 470 | 471 | 459 | 466 | 62,600 |
2016/10/13 | 475 | 476 | 465 | 471 | 67,600 |
2016/10/12 | 479 | 481 | 472 | 475 | 44,500 |
2016/10/11 | 482 | 485 | 479 | 483 | 76,100 |
2016/10/07 | 474 | 482 | 472 | 482 | 36,700 |
2016/10/06 | 476 | 477 | 472 | 475 | 48,500 |
2016/10/05 | 476 | 478 | 470 | 474 | 42,900 |
2016/10/04 | 475 | 477 | 469 | 476 | 50,500 |
2016/10/03 | 468 | 473 | 465 | 472 | 52,500 |
2016/09/30 | 469 | 472 | 461 | 468 | 29,300 |
2016/09/29 | 475 | 476 | 471 | 475 | 25,800 |
2016/09/28 | 480 | 480 | 470 | 475 | 20,700 |
2016/09/27 | 479 | 482 | 467 | 482 | 31,700 |
2016/09/26 | 480 | 481 | 476 | 478 | 18,500 |
2016/09/23 | 484 | 484 | 473 | 476 | 52,700 |
2016/09/21 | 480 | 481 | 475 | 481 | 38,900 |
2016/09/20 | 476 | 483 | 475 | 481 | 21,600 |
2016/09/16 | 484 | 484 | 475 | 479 | 16,600 |
2016/09/15 | 475 | 479 | 475 | 478 | 7,800 |
2016/09/14 | 478 | 481 | 472 | 478 | 29,100 |
2016/09/13 | 485 | 485 | 479 | 479 | 10,900 |
2016/09/12 | 485 | 485 | 475 | 479 | 39,700 |
2016/09/09 | 490 | 497 | 489 | 493 | 22,500 |
2016/09/08 | 500 | 500 | 488 | 493 | 15,400 |
2016/09/07 | 500 | 500 | 496 | 499 | 10,200 |
2016/09/06 | 500 | 500 | 497 | 499 | 12,600 |
2016/09/05 | 500 | 502 | 490 | 496 | 26,200 |
2016/09/02 | 498 | 500 | 488 | 500 | 25,700 |
2016/09/01 | 496 | 504 | 496 | 500 | 33,800 |
2016/08/31 | 490 | 494 | 489 | 494 | 7,200 |
2016/08/30 | 494 | 494 | 486 | 492 | 5,700 |
2016/08/29 | 490 | 494 | 482 | 493 | 16,900 |
2016/08/26 | 489 | 490 | 478 | 484 | 14,100 |
2016/08/25 | 488 | 496 | 480 | 495 | 7,900 |
2016/08/24 | 496 | 499 | 489 | 489 | 5,500 |
2016/08/23 | 493 | 496 | 487 | 492 | 10,100 |
2016/08/22 | 482 | 500 | 482 | 498 | 9,400 |
2016/08/19 | 482 | 486 | 478 | 479 | 16,400 |
2016/08/18 | 482 | 489 | 482 | 482 | 20,100 |
2016/08/17 | 491 | 506 | 480 | 492 | 34,700 |
2016/08/16 | 525 | 525 | 490 | 490 | 26,900 |
2016/08/15 | 523 | 523 | 503 | 505 | 17,800 |
2016/08/12 | 529 | 532 | 521 | 523 | 34,500 |
2016/08/10 | 520 | 521 | 516 | 519 | 28,700 |
2016/08/09 | 525 | 528 | 517 | 520 | 9,800 |
2016/08/08 | 533 | 533 | 512 | 525 | 17,800 |
2016/08/05 | 519 | 523 | 508 | 520 | 18,600 |
2016/08/04 | 517 | 533 | 515 | 521 | 34,000 |
2016/08/03 | 524 | 524 | 506 | 507 | 12,400 |
2016/08/02 | 529 | 529 | 519 | 524 | 11,000 |
2016/08/01 | 535 | 536 | 520 | 532 | 15,600 |
2016/07/29 | 545 | 545 | 530 | 539 | 22,100 |
2016/07/28 | 546 | 552 | 539 | 545 | 16,400 |
2016/07/27 | 555 | 561 | 547 | 552 | 21,100 |
2016/07/26 | 554 | 560 | 554 | 555 | 11,200 |
2016/07/25 | 549 | 559 | 540 | 554 | 11,600 |
2016/07/22 | 554 | 561 | 547 | 550 | 10,700 |
2016/07/21 | 565 | 565 | 550 | 559 | 15,900 |
2016/07/20 | 550 | 559 | 550 | 559 | 14,000 |
2016/07/19 | 550 | 550 | 534 | 550 | 17,600 |
2016/07/15 | 554 | 556 | 540 | 545 | 17,100 |
2016/07/14 | 553 | 553 | 536 | 549 | 25,000 |
2016/07/13 | 569 | 569 | 549 | 553 | 14,500 |
2016/07/12 | 542 | 553 | 530 | 549 | 21,100 |
2016/07/11 | 527 | 538 | 507 | 535 | 28,200 |
2016/07/08 | 519 | 527 | 507 | 507 | 21,900 |
2016/07/07 | 529 | 534 | 516 | 519 | 24,100 |
2016/07/06 | 531 | 533 | 514 | 527 | 11,400 |
2016/07/05 | 537 | 542 | 531 | 539 | 11,800 |
2016/07/04 | 547 | 551 | 533 | 542 | 11,300 |
2016/07/01 | 546 | 550 | 538 | 549 | 10,800 |
2016/06/30 | 548 | 560 | 535 | 546 | 23,700 |
2016/06/29 | 544 | 575 | 542 | 551 | 21,100 |
2016/06/28 | 529 | 560 | 529 | 549 | 28,200 |
2016/06/27 | 529 | 550 | 520 | 539 | 22,700 |
2016/06/24 | 568 | 568 | 510 | 510 | 31,100 |
2016/06/23 | 576 | 576 | 566 | 570 | 22,800 |
2016/06/22 | 578 | 578 | 564 | 577 | 32,800 |
2016/06/21 | 560 | 579 | 559 | 578 | 26,600 |
2016/06/20 | 550 | 563 | 550 | 560 | 13,900 |
2016/06/17 | 535 | 546 | 535 | 544 | 27,600 |
2016/06/16 | 555 | 556 | 530 | 533 | 57,000 |
2016/06/15 | 562 | 564 | 557 | 557 | 42,000 |
2016/06/14 | 562 | 566 | 557 | 562 | 40,500 |
2016/06/13 | 569 | 575 | 564 | 564 | 30,400 |
2016/06/10 | 572 | 576 | 570 | 575 | 47,200 |
2016/06/09 | 573 | 574 | 567 | 572 | 16,200 |
2016/06/08 | 575 | 576 | 561 | 575 | 24,800 |
2016/06/07 | 576 | 577 | 573 | 575 | 11,300 |
2016/06/06 | 570 | 576 | 554 | 573 | 35,900 |
2016/06/03 | 576 | 580 | 573 | 576 | 18,100 |
2016/06/02 | 571 | 578 | 571 | 576 | 20,500 |
2016/06/01 | 564 | 578 | 563 | 576 | 20,900 |
2016/05/31 | 578 | 578 | 560 | 564 | 53,000 |
2016/05/30 | 582 | 592 | 575 | 581 | 30,700 |
2016/05/27 | 570 | 583 | 567 | 582 | 47,600 |
2016/05/26 | 585 | 585 | 567 | 570 | 50,300 |
2016/05/25 | 585 | 594 | 574 | 581 | 61,400 |
2016/05/24 | 583 | 584 | 575 | 581 | 26,100 |
2016/05/23 | 588 | 590 | 579 | 583 | 23,000 |
2016/05/20 | 600 | 603 | 584 | 591 | 50,400 |
2016/05/19 | 605 | 605 | 595 | 601 | 56,300 |
2016/05/18 | 605 | 605 | 591 | 597 | 55,300 |
2016/05/17 | 592 | 605 | 588 | 599 | 39,800 |
2016/05/16 | 613 | 613 | 590 | 592 | 51,800 |
2016/05/13 | 627 | 627 | 608 | 616 | 45,600 |
2016/05/12 | 617 | 629 | 610 | 627 | 34,800 |
2016/05/11 | 625 | 625 | 616 | 620 | 56,100 |
2016/05/10 | 615 | 620 | 603 | 619 | 61,300 |
2016/05/09 | 616 | 617 | 613 | 614 | 32,000 |
2016/05/06 | 603 | 616 | 602 | 610 | 38,600 |
2016/05/02 | 599 | 607 | 596 | 604 | 39,500 |
2016/04/28 | 630 | 638 | 619 | 626 | 50,600 |
2016/04/27 | 617 | 629 | 613 | 625 | 47,400 |
2016/04/26 | 629 | 629 | 611 | 616 | 73,400 |
2016/04/25 | 630 | 634 | 621 | 629 | 39,700 |
2016/04/22 | 639 | 639 | 625 | 631 | 50,800 |
2016/04/21 | 640 | 642 | 635 | 639 | 69,100 |
2016/04/20 | 630 | 635 | 625 | 630 | 65,200 |
2016/04/19 | 634 | 636 | 622 | 633 | 46,000 |
2016/04/18 | 620 | 630 | 614 | 614 | 67,500 |
2016/04/15 | 653 | 655 | 645 | 646 | 41,900 |
2016/04/14 | 649 | 660 | 630 | 648 | 77,100 |
2016/04/13 | 637 | 648 | 636 | 645 | 27,900 |
2016/04/12 | 645 | 661 | 624 | 637 | 66,900 |
2016/04/11 | 655 | 660 | 647 | 650 | 56,100 |
2016/04/08 | 650 | 673 | 640 | 661 | 71,000 |
2016/04/07 | 660 | 667 | 647 | 659 | 50,500 |
2016/04/06 | 654 | 671 | 654 | 665 | 45,900 |
2016/04/05 | 672 | 672 | 645 | 661 | 36,000 |
2016/04/04 | 647 | 684 | 647 | 673 | 47,400 |
2016/04/01 | 670 | 670 | 647 | 647 | 48,500 |
2016/03/31 | 684 | 697 | 671 | 672 | 30,400 |
2016/03/30 | 695 | 695 | 676 | 688 | 34,000 |
2016/03/29 | 702 | 702 | 688 | 698 | 19,200 |
2016/03/28 | 700 | 708 | 690 | 703 | 34,600 |
2016/03/25 | 692 | 701 | 680 | 688 | 30,400 |
2016/03/24 | 696 | 700 | 680 | 697 | 43,000 |
2016/03/23 | 682 | 707 | 682 | 702 | 61,900 |
2016/03/22 | 670 | 685 | 665 | 681 | 89,200 |
2016/03/18 | 659 | 660 | 642 | 656 | 38,600 |
2016/03/17 | 646 | 660 | 642 | 659 | 51,800 |
2016/03/16 | 649 | 649 | 640 | 642 | 28,000 |
2016/03/15 | 651 | 656 | 651 | 652 | 37,100 |
2016/03/14 | 658 | 660 | 648 | 655 | 42,400 |
2016/03/11 | 643 | 663 | 640 | 652 | 65,800 |
2016/03/10 | 636 | 660 | 631 | 654 | 96,200 |
2016/03/09 | 630 | 631 | 620 | 630 | 22,900 |
2016/03/08 | 626 | 640 | 626 | 634 | 27,200 |
2016/03/07 | 638 | 638 | 631 | 636 | 14,800 |
2016/03/04 | 613 | 638 | 613 | 638 | 28,700 |
2016/03/03 | 622 | 622 | 611 | 620 | 15,700 |
2016/03/02 | 610 | 625 | 610 | 622 | 40,300 |
2016/03/01 | 595 | 612 | 592 | 604 | 31,900 |
2016/02/29 | 604 | 617 | 592 | 595 | 36,400 |
2016/02/26 | 615 | 615 | 593 | 604 | 20,500 |
2016/02/25 | 583 | 615 | 583 | 612 | 27,400 |
2016/02/24 | 580 | 595 | 573 | 583 | 21,400 |
2016/02/23 | 588 | 598 | 574 | 580 | 22,500 |
2016/02/22 | 577 | 593 | 577 | 588 | 8,500 |
2016/02/19 | 580 | 587 | 573 | 581 | 18,000 |
2016/02/18 | 599 | 599 | 587 | 590 | 25,300 |
2016/02/17 | 571 | 596 | 571 | 585 | 20,700 |
2016/02/16 | 563 | 594 | 552 | 575 | 31,700 |
2016/02/15 | 535 | 576 | 513 | 566 | 50,500 |
2016/02/12 | 513 | 546 | 511 | 520 | 32,300 |
2016/02/10 | 539 | 546 | 527 | 540 | 29,800 |
2016/02/09 | 528 | 544 | 528 | 539 | 12,900 |
2016/02/08 | 550 | 568 | 535 | 553 | 28,200 |
2016/02/05 | 551 | 561 | 545 | 550 | 29,100 |
2016/02/04 | 555 | 575 | 548 | 551 | 19,000 |
2016/02/03 | 564 | 572 | 562 | 565 | 13,000 |
2016/02/02 | 597 | 597 | 581 | 584 | 14,600 |
2016/02/01 | 595 | 613 | 580 | 607 | 34,800 |
2016/01/29 | 576 | 596 | 576 | 595 | 21,900 |
2016/01/28 | 586 | 587 | 570 | 576 | 25,500 |
2016/01/27 | 582 | 589 | 572 | 588 | 11,400 |
2016/01/26 | 579 | 584 | 566 | 580 | 18,700 |
2016/01/25 | 595 | 595 | 568 | 586 | 31,500 |
2016/01/22 | 576 | 598 | 565 | 594 | 22,300 |
2016/01/21 | 577 | 577 | 562 | 570 | 58,200 |
2016/01/20 | 570 | 573 | 539 | 567 | 42,200 |
2016/01/19 | 562 | 582 | 561 | 572 | 15,600 |
2016/01/18 | 531 | 560 | 526 | 555 | 40,200 |
2016/01/15 | 570 | 571 | 557 | 561 | 8,600 |
2016/01/14 | 565 | 568 | 549 | 563 | 28,300 |
2016/01/13 | 561 | 583 | 561 | 576 | 18,500 |
2016/01/12 | 574 | 577 | 556 | 562 | 49,500 |
2016/01/08 | 597 | 603 | 587 | 587 | 17,000 |
2016/01/07 | 601 | 602 | 595 | 596 | 28,200 |
2016/01/06 | 600 | 613 | 595 | 601 | 13,800 |
2016/01/05 | 594 | 605 | 594 | 600 | 19,200 |
2016/01/04 | 606 | 618 | 603 | 604 | 10,600 |