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 |
---|---|---|---|---|---|
2017/12/29 | 794 | 846 | 794 | 826 | 42,400 |
2017/12/28 | 794 | 801 | 794 | 794 | 5,200 |
2017/12/27 | 784 | 796 | 780 | 795 | 12,900 |
2017/12/26 | 776 | 780 | 776 | 780 | 3,300 |
2017/12/25 | 765 | 780 | 765 | 776 | 15,600 |
2017/12/22 | 762 | 774 | 759 | 772 | 10,900 |
2017/12/21 | 762 | 766 | 760 | 763 | 7,500 |
2017/12/20 | 756 | 768 | 753 | 765 | 5,300 |
2017/12/19 | 764 | 764 | 730 | 754 | 11,000 |
2017/12/18 | 763 | 770 | 763 | 767 | 5,500 |
2017/12/15 | 754 | 761 | 754 | 759 | 9,200 |
2017/12/14 | 767 | 767 | 756 | 762 | 14,800 |
2017/12/13 | 757 | 759 | 751 | 759 | 9,800 |
2017/12/12 | 766 | 766 | 752 | 753 | 6,000 |
2017/12/11 | 766 | 766 | 755 | 766 | 8,800 |
2017/12/08 | 754 | 768 | 754 | 766 | 19,400 |
2017/12/07 | 755 | 765 | 755 | 764 | 9,600 |
2017/12/06 | 749 | 764 | 748 | 754 | 16,600 |
2017/12/05 | 757 | 757 | 748 | 753 | 17,500 |
2017/12/04 | 768 | 771 | 758 | 758 | 17,800 |
2017/12/01 | 759 | 771 | 758 | 762 | 7,700 |
2017/11/30 | 768 | 768 | 756 | 758 | 15,000 |
2017/11/29 | 762 | 767 | 758 | 764 | 15,000 |
2017/11/28 | 755 | 762 | 747 | 758 | 6,000 |
2017/11/27 | 758 | 760 | 756 | 756 | 6,000 |
2017/11/24 | 754 | 763 | 747 | 758 | 14,200 |
2017/11/22 | 750 | 760 | 744 | 756 | 14,600 |
2017/11/21 | 733 | 757 | 731 | 750 | 20,100 |
2017/11/20 | 734 | 741 | 730 | 735 | 8,300 |
2017/11/17 | 731 | 741 | 730 | 734 | 21,400 |
2017/11/16 | 726 | 737 | 724 | 727 | 14,300 |
2017/11/15 | 753 | 758 | 720 | 726 | 31,000 |
2017/11/14 | 743 | 748 | 740 | 744 | 15,000 |
2017/11/13 | 738 | 745 | 738 | 743 | 7,800 |
2017/11/10 | 734 | 746 | 733 | 738 | 10,400 |
2017/11/09 | 749 | 756 | 730 | 743 | 29,900 |
2017/11/08 | 736 | 748 | 735 | 745 | 11,300 |
2017/11/07 | 734 | 746 | 731 | 738 | 17,800 |
2017/11/06 | 761 | 762 | 741 | 741 | 22,600 |
2017/11/02 | 778 | 778 | 760 | 761 | 10,900 |
2017/11/01 | 760 | 779 | 759 | 779 | 31,100 |
2017/10/31 | 743 | 760 | 743 | 760 | 21,500 |
2017/10/30 | 744 | 758 | 735 | 750 | 85,100 |
2017/10/27 | 733 | 753 | 733 | 750 | 44,800 |
2017/10/26 | 737 | 737 | 728 | 733 | 24,200 |
2017/10/25 | 745 | 745 | 732 | 739 | 18,100 |
2017/10/24 | 734 | 744 | 734 | 741 | 26,700 |
2017/10/23 | 745 | 745 | 734 | 737 | 19,800 |
2017/10/20 | 743 | 743 | 733 | 734 | 18,500 |
2017/10/19 | 745 | 755 | 738 | 744 | 55,800 |
2017/10/18 | 740 | 740 | 727 | 735 | 14,300 |
2017/10/17 | 742 | 742 | 736 | 740 | 17,800 |
2017/10/16 | 732 | 746 | 732 | 745 | 31,000 |
2017/10/13 | 727 | 735 | 725 | 732 | 13,900 |
2017/10/12 | 729 | 735 | 723 | 726 | 23,600 |
2017/10/11 | 724 | 729 | 724 | 728 | 14,500 |
2017/10/10 | 725 | 730 | 722 | 725 | 24,800 |
2017/10/06 | 725 | 727 | 724 | 727 | 7,100 |
2017/10/05 | 729 | 731 | 723 | 726 | 10,900 |
2017/10/04 | 737 | 737 | 730 | 735 | 4,400 |
2017/10/03 | 742 | 742 | 731 | 735 | 11,200 |
2017/10/02 | 753 | 753 | 726 | 729 | 22,500 |
2017/09/29 | 745 | 758 | 745 | 755 | 11,400 |
2017/09/28 | 748 | 749 | 713 | 749 | 11,700 |
2017/09/27 | 747 | 758 | 745 | 756 | 4,300 |
2017/09/26 | 758 | 763 | 743 | 747 | 36,700 |
2017/09/25 | 776 | 776 | 754 | 758 | 15,700 |
2017/09/22 | 779 | 779 | 764 | 766 | 5,100 |
2017/09/21 | 780 | 787 | 761 | 771 | 11,300 |
2017/09/20 | 771 | 788 | 752 | 765 | 24,700 |
2017/09/19 | 734 | 742 | 730 | 741 | 16,600 |
2017/09/15 | 727 | 735 | 726 | 734 | 8,800 |
2017/09/14 | 723 | 727 | 722 | 727 | 7,100 |
2017/09/13 | 724 | 730 | 724 | 726 | 11,000 |
2017/09/12 | 730 | 730 | 718 | 723 | 35,100 |
2017/09/11 | 725 | 735 | 717 | 724 | 18,100 |
2017/09/08 | 725 | 728 | 716 | 724 | 49,500 |
2017/09/07 | 717 | 726 | 711 | 726 | 6,400 |
2017/09/06 | 707 | 727 | 707 | 717 | 13,900 |
2017/09/05 | 703 | 725 | 703 | 715 | 12,600 |
2017/09/04 | 703 | 707 | 698 | 702 | 19,900 |
2017/09/01 | 713 | 716 | 709 | 712 | 5,100 |
2017/08/31 | 716 | 719 | 711 | 716 | 4,300 |
2017/08/30 | 712 | 717 | 708 | 712 | 6,700 |
2017/08/29 | 701 | 710 | 701 | 707 | 5,100 |
2017/08/28 | 708 | 715 | 705 | 711 | 3,700 |
2017/08/25 | 704 | 709 | 703 | 706 | 7,600 |
2017/08/24 | 699 | 709 | 699 | 705 | 6,100 |
2017/08/23 | 714 | 714 | 703 | 706 | 8,000 |
2017/08/22 | 708 | 713 | 707 | 709 | 5,600 |
2017/08/21 | 705 | 712 | 705 | 710 | 3,500 |
2017/08/18 | 702 | 710 | 696 | 705 | 9,900 |
2017/08/17 | 700 | 706 | 694 | 704 | 4,200 |
2017/08/16 | 708 | 717 | 690 | 692 | 35,100 |
2017/08/15 | 713 | 716 | 708 | 709 | 10,700 |
2017/08/14 | 701 | 714 | 701 | 708 | 10,300 |
2017/08/10 | 717 | 726 | 700 | 723 | 16,500 |
2017/08/09 | 725 | 729 | 715 | 717 | 8,000 |
2017/08/08 | 722 | 727 | 722 | 727 | 4,200 |
2017/08/07 | 734 | 735 | 725 | 730 | 8,100 |
2017/08/04 | 725 | 731 | 724 | 731 | 2,100 |
2017/08/03 | 731 | 731 | 701 | 728 | 8,300 |
2017/08/02 | 736 | 741 | 731 | 736 | 9,900 |
2017/08/01 | 724 | 737 | 724 | 736 | 18,700 |
2017/07/31 | 721 | 726 | 714 | 724 | 22,900 |
2017/07/28 | 714 | 725 | 714 | 724 | 14,000 |
2017/07/27 | 715 | 726 | 715 | 720 | 19,500 |
2017/07/26 | 713 | 716 | 711 | 715 | 9,300 |
2017/07/25 | 709 | 714 | 706 | 710 | 8,100 |
2017/07/24 | 708 | 714 | 705 | 712 | 14,500 |
2017/07/21 | 708 | 713 | 708 | 711 | 5,600 |
2017/07/20 | 709 | 713 | 704 | 708 | 34,400 |
2017/07/19 | 706 | 714 | 700 | 709 | 5,400 |
2017/07/18 | 702 | 710 | 702 | 706 | 4,700 |
2017/07/14 | 713 | 713 | 703 | 705 | 5,100 |
2017/07/13 | 705 | 709 | 700 | 704 | 4,200 |
2017/07/12 | 698 | 706 | 698 | 702 | 5,300 |
2017/07/11 | 699 | 709 | 697 | 698 | 11,500 |
2017/07/10 | 710 | 710 | 702 | 702 | 6,800 |
2017/07/07 | 708 | 708 | 675 | 694 | 17,400 |
2017/07/06 | 709 | 716 | 709 | 714 | 4,500 |
2017/07/05 | 706 | 718 | 705 | 711 | 7,800 |
2017/07/04 | 718 | 718 | 707 | 708 | 9,100 |
2017/07/03 | 717 | 717 | 704 | 708 | 10,700 |
2017/06/30 | 709 | 711 | 702 | 707 | 3,000 |
2017/06/29 | 710 | 718 | 709 | 709 | 5,000 |
2017/06/28 | 702 | 716 | 701 | 710 | 10,100 |
2017/06/27 | 712 | 718 | 701 | 713 | 8,300 |
2017/06/26 | 709 | 715 | 685 | 708 | 11,600 |
2017/06/23 | 708 | 712 | 703 | 709 | 3,000 |
2017/06/22 | 711 | 715 | 706 | 708 | 3,500 |
2017/06/21 | 706 | 715 | 705 | 705 | 9,400 |
2017/06/20 | 714 | 718 | 714 | 716 | 15,500 |
2017/06/19 | 710 | 714 | 695 | 709 | 9,200 |
2017/06/16 | 707 | 711 | 702 | 708 | 6,900 |
2017/06/15 | 695 | 706 | 695 | 705 | 6,300 |
2017/06/14 | 698 | 699 | 690 | 695 | 7,800 |
2017/06/13 | 692 | 700 | 688 | 695 | 3,700 |
2017/06/12 | 698 | 701 | 693 | 695 | 8,600 |
2017/06/09 | 688 | 698 | 686 | 688 | 27,300 |
2017/06/08 | 692 | 696 | 678 | 687 | 13,200 |
2017/06/07 | 695 | 696 | 689 | 691 | 34,300 |
2017/06/06 | 702 | 702 | 690 | 691 | 25,500 |
2017/06/05 | 697 | 700 | 691 | 697 | 15,200 |
2017/06/02 | 700 | 710 | 700 | 705 | 16,000 |
2017/06/01 | 695 | 703 | 695 | 701 | 11,100 |
2017/05/31 | 681 | 700 | 681 | 689 | 44,600 |
2017/05/30 | 693 | 695 | 683 | 688 | 5,800 |
2017/05/29 | 691 | 707 | 690 | 694 | 8,300 |
2017/05/26 | 685 | 693 | 681 | 690 | 12,000 |
2017/05/25 | 673 | 685 | 673 | 683 | 7,800 |
2017/05/24 | 692 | 696 | 675 | 676 | 11,700 |
2017/05/23 | 700 | 703 | 684 | 686 | 7,600 |
2017/05/22 | 711 | 711 | 701 | 702 | 6,900 |
2017/05/19 | 709 | 711 | 700 | 711 | 6,500 |
2017/05/18 | 715 | 716 | 704 | 714 | 11,000 |
2017/05/17 | 699 | 709 | 697 | 707 | 11,000 |
2017/05/16 | 710 | 713 | 698 | 707 | 18,500 |
2017/05/15 | 707 | 711 | 704 | 710 | 8,900 |
2017/05/12 | 710 | 717 | 704 | 717 | 10,400 |
2017/05/11 | 724 | 724 | 683 | 718 | 24,300 |
2017/05/10 | 723 | 724 | 716 | 724 | 9,700 |
2017/05/09 | 728 | 728 | 714 | 719 | 12,800 |
2017/05/08 | 709 | 724 | 708 | 721 | 34,200 |
2017/05/02 | 711 | 714 | 696 | 703 | 13,200 |
2017/05/01 | 702 | 712 | 702 | 711 | 3,400 |
2017/04/28 | 713 | 714 | 704 | 707 | 10,000 |
2017/04/27 | 719 | 721 | 713 | 713 | 22,200 |
2017/04/26 | 716 | 723 | 708 | 719 | 27,500 |
2017/04/25 | 712 | 717 | 710 | 716 | 10,200 |
2017/04/24 | 711 | 718 | 708 | 710 | 6,400 |
2017/04/21 | 694 | 706 | 694 | 705 | 13,800 |
2017/04/20 | 689 | 695 | 687 | 694 | 8,400 |
2017/04/19 | 685 | 697 | 681 | 686 | 13,200 |
2017/04/18 | 671 | 688 | 671 | 682 | 10,600 |
2017/04/17 | 653 | 692 | 653 | 670 | 34,800 |
2017/04/14 | 660 | 673 | 650 | 651 | 21,300 |
2017/04/13 | 680 | 680 | 665 | 665 | 34,600 |
2017/04/12 | 676 | 679 | 668 | 678 | 16,400 |
2017/04/11 | 665 | 690 | 665 | 673 | 27,300 |
2017/04/10 | 657 | 668 | 657 | 665 | 10,400 |
2017/04/07 | 653 | 663 | 648 | 656 | 21,300 |
2017/04/06 | 659 | 662 | 638 | 645 | 23,600 |
2017/04/05 | 660 | 670 | 655 | 656 | 13,600 |
2017/04/04 | 667 | 669 | 639 | 660 | 41,800 |
2017/04/03 | 681 | 681 | 653 | 667 | 29,800 |
2017/03/31 | 688 | 695 | 650 | 671 | 16,200 |
2017/03/30 | 706 | 706 | 674 | 690 | 10,500 |
2017/03/29 | 701 | 708 | 689 | 708 | 14,700 |
2017/03/28 | 708 | 714 | 694 | 705 | 26,200 |
2017/03/27 | 690 | 703 | 690 | 700 | 10,700 |
2017/03/24 | 687 | 702 | 687 | 696 | 6,400 |
2017/03/23 | 709 | 720 | 689 | 693 | 11,300 |
2017/03/22 | 697 | 703 | 697 | 699 | 11,300 |
2017/03/21 | 707 | 719 | 707 | 712 | 11,100 |
2017/03/17 | 704 | 713 | 704 | 708 | 6,500 |
2017/03/16 | 701 | 709 | 675 | 707 | 22,300 |
2017/03/15 | 707 | 713 | 704 | 710 | 9,300 |
2017/03/14 | 712 | 716 | 706 | 713 | 5,000 |
2017/03/13 | 713 | 720 | 710 | 712 | 12,600 |
2017/03/10 | 704 | 714 | 704 | 713 | 32,100 |
2017/03/09 | 710 | 712 | 706 | 709 | 5,200 |
2017/03/08 | 708 | 708 | 697 | 701 | 7,400 |
2017/03/07 | 706 | 714 | 702 | 706 | 11,800 |
2017/03/06 | 713 | 714 | 698 | 712 | 12,200 |
2017/03/03 | 712 | 718 | 712 | 717 | 10,100 |
2017/03/02 | 709 | 717 | 709 | 715 | 14,100 |
2017/03/01 | 694 | 711 | 687 | 708 | 16,200 |
2017/02/28 | 699 | 707 | 694 | 694 | 10,700 |
2017/02/27 | 698 | 702 | 695 | 699 | 17,500 |
2017/02/24 | 697 | 706 | 693 | 701 | 6,100 |
2017/02/23 | 711 | 711 | 697 | 702 | 7,400 |
2017/02/22 | 714 | 718 | 702 | 703 | 9,500 |
2017/02/21 | 700 | 710 | 696 | 710 | 22,700 |
2017/02/20 | 703 | 712 | 700 | 710 | 9,500 |
2017/02/17 | 703 | 703 | 685 | 698 | 14,400 |
2017/02/16 | 725 | 725 | 698 | 704 | 18,600 |
2017/02/15 | 731 | 731 | 721 | 726 | 23,800 |
2017/02/14 | 721 | 732 | 718 | 724 | 17,500 |
2017/02/13 | 715 | 722 | 713 | 722 | 20,400 |
2017/02/10 | 705 | 718 | 704 | 718 | 24,800 |
2017/02/09 | 702 | 704 | 691 | 704 | 11,200 |
2017/02/08 | 693 | 704 | 691 | 703 | 28,400 |
2017/02/07 | 693 | 698 | 685 | 695 | 11,500 |
2017/02/06 | 699 | 702 | 685 | 698 | 17,100 |
2017/02/03 | 693 | 701 | 691 | 698 | 10,700 |
2017/02/02 | 705 | 707 | 692 | 695 | 17,600 |
2017/02/01 | 706 | 708 | 701 | 704 | 31,800 |
2017/01/31 | 698 | 713 | 689 | 707 | 35,900 |
2017/01/30 | 700 | 705 | 694 | 705 | 11,900 |
2017/01/27 | 701 | 707 | 695 | 704 | 16,400 |
2017/01/26 | 698 | 702 | 693 | 699 | 30,600 |
2017/01/25 | 686 | 698 | 686 | 694 | 22,500 |
2017/01/24 | 687 | 695 | 683 | 685 | 29,200 |
2017/01/23 | 680 | 690 | 680 | 687 | 18,300 |
2017/01/20 | 678 | 687 | 671 | 685 | 21,800 |
2017/01/19 | 662 | 679 | 662 | 676 | 23,400 |
2017/01/18 | 666 | 672 | 658 | 669 | 19,100 |
2017/01/17 | 663 | 675 | 655 | 669 | 34,000 |
2017/01/16 | 661 | 663 | 655 | 663 | 23,800 |
2017/01/13 | 660 | 668 | 659 | 663 | 29,700 |
2017/01/12 | 681 | 681 | 666 | 674 | 25,400 |
2017/01/11 | 689 | 690 | 679 | 681 | 13,100 |
2017/01/10 | 681 | 691 | 666 | 689 | 27,700 |
2017/01/06 | 686 | 691 | 680 | 688 | 32,300 |
2017/01/05 | 684 | 691 | 684 | 689 | 15,800 |
2017/01/04 | 661 | 686 | 660 | 686 | 46,400 |