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 |
---|---|---|---|---|---|
2018/12/28 | 353 | 360 | 344 | 346 | 40,200 |
2018/12/27 | 343 | 359 | 343 | 357 | 40,900 |
2018/12/26 | 330 | 347 | 330 | 338 | 47,900 |
2018/12/25 | 314 | 328 | 314 | 326 | 101,200 |
2018/12/21 | 331 | 334 | 320 | 324 | 79,700 |
2018/12/20 | 351 | 355 | 331 | 334 | 75,800 |
2018/12/19 | 363 | 366 | 354 | 357 | 46,400 |
2018/12/18 | 379 | 379 | 363 | 366 | 37,400 |
2018/12/17 | 395 | 395 | 380 | 380 | 21,300 |
2018/12/14 | 406 | 406 | 392 | 393 | 60,800 |
2018/12/13 | 392 | 407 | 392 | 398 | 41,600 |
2018/12/12 | 386 | 398 | 386 | 391 | 30,000 |
2018/12/11 | 396 | 399 | 384 | 385 | 33,600 |
2018/12/10 | 388 | 402 | 386 | 396 | 44,200 |
2018/12/07 | 411 | 411 | 396 | 396 | 58,500 |
2018/12/06 | 413 | 416 | 408 | 411 | 51,700 |
2018/12/05 | 395 | 422 | 393 | 417 | 107,400 |
2018/12/04 | 418 | 418 | 401 | 406 | 52,700 |
2018/12/03 | 418 | 422 | 410 | 418 | 49,200 |
2018/11/30 | 401 | 419 | 400 | 413 | 41,000 |
2018/11/29 | 411 | 419 | 403 | 403 | 34,300 |
2018/11/28 | 397 | 406 | 393 | 403 | 52,400 |
2018/11/27 | 408 | 408 | 390 | 396 | 52,000 |
2018/11/26 | 417 | 420 | 403 | 408 | 29,700 |
2018/11/22 | 440 | 442 | 416 | 423 | 47,400 |
2018/11/21 | 444 | 444 | 418 | 436 | 92,300 |
2018/11/20 | 398 | 468 | 398 | 444 | 212,100 |
2018/11/19 | 384 | 403 | 384 | 402 | 46,200 |
2018/11/16 | 378 | 388 | 372 | 384 | 58,000 |
2018/11/15 | 385 | 388 | 370 | 373 | 57,900 |
2018/11/14 | 359 | 383 | 359 | 367 | 77,000 |
2018/11/13 | 372 | 372 | 356 | 357 | 31,800 |
2018/11/12 | 370 | 374 | 364 | 367 | 28,600 |
2018/11/09 | 374 | 383 | 370 | 371 | 32,800 |
2018/11/08 | 374 | 384 | 374 | 377 | 20,800 |
2018/11/07 | 375 | 379 | 367 | 368 | 40,300 |
2018/11/06 | 365 | 376 | 363 | 368 | 25,900 |
2018/11/05 | 369 | 372 | 366 | 367 | 25,100 |
2018/11/02 | 364 | 376 | 361 | 374 | 60,400 |
2018/11/01 | 376 | 377 | 366 | 366 | 37,900 |
2018/10/31 | 369 | 383 | 368 | 376 | 44,200 |
2018/10/30 | 356 | 376 | 356 | 372 | 65,700 |
2018/10/29 | 357 | 373 | 357 | 364 | 29,500 |
2018/10/26 | 374 | 375 | 358 | 360 | 65,100 |
2018/10/25 | 385 | 387 | 370 | 370 | 67,500 |
2018/10/24 | 395 | 398 | 386 | 395 | 41,800 |
2018/10/23 | 405 | 405 | 392 | 392 | 64,000 |
2018/10/22 | 405 | 407 | 402 | 405 | 29,200 |
2018/10/19 | 412 | 412 | 406 | 407 | 27,100 |
2018/10/18 | 421 | 421 | 410 | 412 | 97,800 |
2018/10/17 | 416 | 423 | 416 | 421 | 35,900 |
2018/10/16 | 407 | 417 | 406 | 411 | 47,800 |
2018/10/15 | 424 | 424 | 410 | 410 | 45,900 |
2018/10/12 | 423 | 426 | 419 | 422 | 57,300 |
2018/10/11 | 423 | 434 | 423 | 424 | 53,300 |
2018/10/10 | 445 | 445 | 438 | 438 | 40,900 |
2018/10/09 | 448 | 451 | 442 | 445 | 27,600 |
2018/10/05 | 457 | 457 | 448 | 451 | 45,400 |
2018/10/04 | 469 | 480 | 459 | 461 | 80,100 |
2018/10/03 | 482 | 484 | 470 | 472 | 45,100 |
2018/10/02 | 489 | 502 | 476 | 481 | 69,400 |
2018/10/01 | 500 | 500 | 475 | 482 | 128,300 |
2018/09/28 | 530 | 530 | 503 | 504 | 53,600 |
2018/09/27 | 541 | 543 | 521 | 523 | 52,800 |
2018/09/26 | 535 | 553 | 527 | 550 | 56,700 |
2018/09/25 | 514 | 535 | 514 | 535 | 69,600 |
2018/09/21 | 507 | 519 | 501 | 513 | 77,000 |
2018/09/20 | 510 | 513 | 497 | 502 | 83,000 |
2018/09/19 | 505 | 514 | 502 | 506 | 57,400 |
2018/09/18 | 494 | 504 | 492 | 501 | 59,700 |
2018/09/14 | 490 | 498 | 490 | 496 | 68,100 |
2018/09/13 | 470 | 491 | 469 | 490 | 48,500 |
2018/09/12 | 496 | 496 | 465 | 470 | 99,200 |
2018/09/11 | 498 | 499 | 490 | 499 | 47,100 |
2018/09/10 | 476 | 498 | 475 | 496 | 125,500 |
2018/09/07 | 480 | 480 | 462 | 475 | 116,500 |
2018/09/06 | 455 | 479 | 455 | 474 | 132,200 |
2018/09/05 | 441 | 460 | 441 | 457 | 141,700 |
2018/09/04 | 439 | 444 | 436 | 441 | 30,000 |
2018/09/03 | 440 | 446 | 439 | 444 | 61,800 |
2018/08/31 | 435 | 442 | 435 | 440 | 97,900 |
2018/08/30 | 431 | 439 | 424 | 437 | 642,900 |
2018/08/29 | 435 | 444 | 432 | 437 | 73,900 |
2018/08/28 | 433 | 441 | 433 | 434 | 55,500 |
2018/08/27 | 435 | 440 | 435 | 437 | 52,900 |
2018/08/24 | 435 | 438 | 423 | 435 | 60,600 |
2018/08/23 | 438 | 439 | 432 | 434 | 35,100 |
2018/08/22 | 440 | 446 | 439 | 440 | 14,700 |
2018/08/21 | 434 | 443 | 432 | 441 | 21,400 |
2018/08/20 | 435 | 443 | 435 | 441 | 14,400 |
2018/08/17 | 435 | 437 | 433 | 437 | 17,600 |
2018/08/16 | 436 | 438 | 429 | 434 | 24,800 |
2018/08/15 | 430 | 439 | 428 | 437 | 31,600 |
2018/08/14 | 430 | 437 | 430 | 431 | 10,700 |
2018/08/13 | 430 | 433 | 422 | 425 | 42,400 |
2018/08/10 | 434 | 438 | 426 | 431 | 22,100 |
2018/08/09 | 432 | 434 | 425 | 431 | 15,400 |
2018/08/08 | 436 | 436 | 428 | 431 | 27,500 |
2018/08/07 | 452 | 461 | 425 | 432 | 32,300 |
2018/08/06 | 418 | 428 | 415 | 427 | 19,700 |
2018/08/03 | 439 | 447 | 415 | 419 | 45,000 |
2018/08/02 | 441 | 441 | 422 | 423 | 29,100 |
2018/08/01 | 441 | 441 | 431 | 433 | 17,400 |
2018/07/31 | 441 | 445 | 435 | 441 | 13,800 |
2018/07/30 | 458 | 458 | 441 | 443 | 15,700 |
2018/07/27 | 445 | 453 | 444 | 450 | 26,600 |
2018/07/26 | 447 | 449 | 437 | 441 | 29,400 |
2018/07/25 | 435 | 439 | 432 | 439 | 15,900 |
2018/07/24 | 432 | 434 | 428 | 430 | 10,100 |
2018/07/23 | 422 | 430 | 422 | 426 | 9,800 |
2018/07/20 | 430 | 432 | 421 | 427 | 15,400 |
2018/07/19 | 436 | 438 | 431 | 432 | 12,100 |
2018/07/18 | 435 | 438 | 432 | 436 | 22,000 |
2018/07/17 | 425 | 434 | 424 | 431 | 15,900 |
2018/07/13 | 431 | 437 | 425 | 429 | 14,700 |
2018/07/12 | 430 | 430 | 418 | 428 | 20,900 |
2018/07/11 | 426 | 426 | 414 | 416 | 22,700 |
2018/07/10 | 438 | 445 | 426 | 426 | 28,700 |
2018/07/09 | 447 | 449 | 433 | 437 | 23,800 |
2018/07/06 | 422 | 433 | 422 | 431 | 35,700 |
2018/07/05 | 422 | 428 | 417 | 421 | 21,600 |
2018/07/04 | 417 | 428 | 416 | 423 | 29,100 |
2018/07/03 | 427 | 431 | 416 | 419 | 39,700 |
2018/07/02 | 445 | 446 | 426 | 427 | 22,500 |
2018/06/29 | 447 | 450 | 434 | 445 | 33,500 |
2018/06/28 | 450 | 452 | 439 | 447 | 52,100 |
2018/06/27 | 458 | 458 | 450 | 452 | 24,100 |
2018/06/26 | 448 | 457 | 442 | 457 | 21,800 |
2018/06/25 | 473 | 473 | 443 | 450 | 57,200 |
2018/06/22 | 465 | 474 | 460 | 473 | 25,900 |
2018/06/21 | 472 | 477 | 466 | 470 | 36,400 |
2018/06/20 | 477 | 477 | 464 | 474 | 45,800 |
2018/06/19 | 464 | 475 | 464 | 469 | 35,600 |
2018/06/18 | 485 | 487 | 461 | 462 | 73,100 |
2018/06/15 | 496 | 496 | 482 | 485 | 61,700 |
2018/06/14 | 491 | 498 | 483 | 488 | 90,000 |
2018/06/13 | 481 | 495 | 481 | 486 | 120,000 |
2018/06/12 | 485 | 486 | 479 | 480 | 47,500 |
2018/06/11 | 473 | 490 | 473 | 481 | 52,900 |
2018/06/08 | 471 | 477 | 471 | 474 | 54,300 |
2018/06/07 | 462 | 476 | 461 | 475 | 25,100 |
2018/06/06 | 480 | 480 | 458 | 462 | 24,600 |
2018/06/05 | 480 | 483 | 467 | 475 | 76,100 |
2018/06/04 | 469 | 480 | 469 | 479 | 23,200 |
2018/06/01 | 463 | 473 | 457 | 464 | 25,100 |
2018/05/31 | 460 | 469 | 458 | 467 | 28,900 |
2018/05/30 | 455 | 471 | 455 | 460 | 31,600 |
2018/05/29 | 475 | 475 | 460 | 469 | 35,400 |
2018/05/28 | 480 | 480 | 473 | 475 | 7,000 |
2018/05/25 | 486 | 494 | 475 | 482 | 29,600 |
2018/05/24 | 502 | 502 | 488 | 488 | 20,900 |
2018/05/23 | 503 | 504 | 497 | 503 | 26,600 |
2018/05/22 | 501 | 508 | 499 | 506 | 24,800 |
2018/05/21 | 500 | 502 | 496 | 500 | 18,200 |
2018/05/18 | 502 | 503 | 496 | 502 | 14,000 |
2018/05/17 | 512 | 512 | 490 | 494 | 52,400 |
2018/05/16 | 480 | 511 | 476 | 503 | 78,800 |
2018/05/15 | 501 | 502 | 478 | 485 | 50,600 |
2018/05/14 | 499 | 510 | 490 | 508 | 42,700 |
2018/05/11 | 488 | 496 | 488 | 494 | 26,600 |
2018/05/10 | 492 | 492 | 484 | 488 | 12,200 |
2018/05/09 | 506 | 506 | 484 | 491 | 41,500 |
2018/05/08 | 498 | 512 | 493 | 502 | 50,600 |
2018/05/07 | 488 | 498 | 477 | 496 | 43,500 |
2018/05/02 | 481 | 485 | 477 | 484 | 16,200 |
2018/05/01 | 490 | 490 | 477 | 481 | 31,300 |
2018/04/27 | 480 | 490 | 471 | 490 | 67,700 |
2018/04/26 | 475 | 478 | 470 | 478 | 26,300 |
2018/04/25 | 469 | 472 | 459 | 472 | 31,500 |
2018/04/24 | 487 | 488 | 471 | 477 | 54,900 |
2018/04/23 | 471 | 482 | 469 | 481 | 34,500 |
2018/04/20 | 467 | 475 | 461 | 471 | 35,700 |
2018/04/19 | 455 | 465 | 449 | 464 | 33,100 |
2018/04/18 | 440 | 452 | 436 | 450 | 61,200 |
2018/04/17 | 455 | 455 | 434 | 444 | 87,000 |
2018/04/16 | 462 | 462 | 451 | 460 | 38,600 |
2018/04/13 | 470 | 471 | 464 | 464 | 31,800 |
2018/04/12 | 467 | 475 | 464 | 470 | 51,100 |
2018/04/11 | 473 | 474 | 469 | 470 | 39,200 |
2018/04/10 | 479 | 490 | 471 | 473 | 87,300 |
2018/04/09 | 517 | 518 | 478 | 479 | 116,600 |
2018/04/06 | 530 | 530 | 492 | 500 | 318,100 |
2018/04/05 | 494 | 566 | 490 | 535 | 965,300 |
2018/04/04 | 443 | 488 | 437 | 486 | 102,400 |
2018/04/03 | 431 | 450 | 430 | 440 | 22,000 |
2018/04/02 | 447 | 447 | 433 | 433 | 29,000 |
2018/03/30 | 460 | 460 | 447 | 448 | 30,400 |
2018/03/29 | 461 | 461 | 441 | 449 | 23,400 |
2018/03/28 | 454 | 454 | 433 | 445 | 16,600 |
2018/03/28 | 1 -> 2.00 分割 | ||||
2018/03/27 | 878 | 897 | 878 | 897 | 21,100 |
2018/03/26 | 860 | 871 | 848 | 871 | 17,200 |
2018/03/23 | 870 | 884 | 861 | 865 | 22,700 |
2018/03/22 | 901 | 915 | 895 | 907 | 11,200 |
2018/03/20 | 926 | 926 | 895 | 900 | 16,600 |
2018/03/19 | 950 | 950 | 926 | 928 | 8,900 |
2018/03/16 | 959 | 959 | 946 | 950 | 15,500 |
2018/03/15 | 932 | 959 | 917 | 956 | 20,900 |
2018/03/14 | 927 | 935 | 927 | 927 | 7,600 |
2018/03/13 | 914 | 940 | 905 | 938 | 17,600 |
2018/03/12 | 901 | 911 | 892 | 900 | 8,400 |
2018/03/09 | 910 | 910 | 878 | 886 | 26,400 |
2018/03/08 | 924 | 924 | 891 | 895 | 19,000 |
2018/03/07 | 907 | 921 | 904 | 909 | 10,400 |
2018/03/06 | 909 | 924 | 909 | 914 | 9,000 |
2018/03/05 | 899 | 911 | 889 | 900 | 20,500 |
2018/03/02 | 889 | 889 | 875 | 884 | 22,900 |
2018/03/01 | 935 | 935 | 900 | 901 | 15,300 |
2018/02/28 | 922 | 940 | 922 | 927 | 16,600 |
2018/02/27 | 954 | 954 | 913 | 925 | 24,300 |
2018/02/26 | 930 | 969 | 930 | 944 | 39,600 |
2018/02/23 | 882 | 932 | 881 | 913 | 45,800 |
2018/02/22 | 843 | 880 | 843 | 874 | 30,700 |
2018/02/21 | 850 | 888 | 834 | 840 | 68,700 |
2018/02/20 | 862 | 863 | 835 | 835 | 47,900 |
2018/02/19 | 818 | 884 | 809 | 872 | 78,200 |
2018/02/16 | 812 | 825 | 798 | 803 | 58,300 |
2018/02/15 | 902 | 902 | 767 | 797 | 204,600 |
2018/02/14 | 761 | 804 | 752 | 752 | 17,600 |
2018/02/13 | 814 | 814 | 786 | 788 | 21,000 |
2018/02/09 | 784 | 800 | 784 | 789 | 13,400 |
2018/02/08 | 826 | 835 | 809 | 809 | 14,700 |
2018/02/07 | 848 | 863 | 816 | 816 | 28,300 |
2018/02/06 | 830 | 864 | 816 | 835 | 58,200 |
2018/02/05 | 850 | 850 | 829 | 839 | 21,200 |
2018/02/02 | 841 | 945 | 837 | 868 | 47,200 |
2018/02/01 | 828 | 847 | 828 | 845 | 6,600 |
2018/01/31 | 823 | 845 | 822 | 826 | 25,400 |
2018/01/30 | 840 | 842 | 823 | 827 | 15,100 |
2018/01/29 | 848 | 848 | 843 | 844 | 6,500 |
2018/01/26 | 837 | 849 | 837 | 847 | 16,900 |
2018/01/25 | 836 | 845 | 833 | 841 | 9,100 |
2018/01/24 | 834 | 844 | 829 | 838 | 5,400 |
2018/01/23 | 827 | 838 | 825 | 834 | 13,800 |
2018/01/22 | 830 | 830 | 822 | 827 | 7,700 |
2018/01/19 | 833 | 837 | 829 | 833 | 5,700 |
2018/01/18 | 839 | 843 | 837 | 838 | 14,700 |
2018/01/17 | 840 | 847 | 828 | 840 | 13,400 |
2018/01/16 | 838 | 842 | 835 | 840 | 4,800 |
2018/01/15 | 848 | 848 | 839 | 842 | 5,700 |
2018/01/12 | 840 | 846 | 833 | 837 | 18,900 |
2018/01/11 | 851 | 856 | 851 | 855 | 3,400 |
2018/01/10 | 844 | 858 | 839 | 852 | 16,600 |
2018/01/09 | 861 | 862 | 849 | 852 | 9,600 |
2018/01/05 | 855 | 867 | 831 | 856 | 25,500 |
2018/01/04 | 850 | 866 | 846 | 863 | 30,400 |