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 |
---|---|---|---|---|---|
2019/12/30 | 442 | 448 | 437 | 448 | 15,500 |
2019/12/27 | 446 | 449 | 442 | 447 | 23,500 |
2019/12/26 | 436 | 448 | 434 | 448 | 24,900 |
2019/12/25 | 439 | 439 | 430 | 436 | 29,700 |
2019/12/24 | 426 | 439 | 426 | 439 | 38,700 |
2019/12/23 | 432 | 433 | 424 | 424 | 44,500 |
2019/12/20 | 435 | 437 | 432 | 432 | 22,100 |
2019/12/19 | 451 | 451 | 433 | 437 | 60,600 |
2019/12/18 | 452 | 452 | 438 | 448 | 43,500 |
2019/12/17 | 454 | 454 | 441 | 449 | 26,300 |
2019/12/16 | 451 | 452 | 446 | 447 | 25,000 |
2019/12/13 | 450 | 454 | 445 | 448 | 66,600 |
2019/12/12 | 451 | 452 | 447 | 450 | 23,100 |
2019/12/11 | 448 | 449 | 435 | 449 | 45,100 |
2019/12/10 | 444 | 450 | 440 | 444 | 49,400 |
2019/12/09 | 444 | 444 | 436 | 444 | 7,300 |
2019/12/06 | 436 | 443 | 435 | 442 | 21,900 |
2019/12/05 | 436 | 438 | 432 | 436 | 15,200 |
2019/12/04 | 432 | 440 | 431 | 435 | 20,500 |
2019/12/03 | 441 | 441 | 434 | 437 | 25,900 |
2019/12/02 | 451 | 452 | 442 | 446 | 14,400 |
2019/11/29 | 452 | 455 | 446 | 451 | 15,700 |
2019/11/28 | 445 | 458 | 445 | 451 | 20,500 |
2019/11/27 | 451 | 452 | 450 | 451 | 5,900 |
2019/11/26 | 455 | 455 | 445 | 445 | 15,200 |
2019/11/25 | 456 | 456 | 448 | 452 | 15,300 |
2019/11/22 | 459 | 459 | 448 | 448 | 10,800 |
2019/11/21 | 453 | 460 | 448 | 457 | 41,400 |
2019/11/20 | 442 | 455 | 441 | 450 | 38,000 |
2019/11/19 | 444 | 448 | 442 | 442 | 6,200 |
2019/11/18 | 449 | 453 | 445 | 446 | 6,900 |
2019/11/15 | 440 | 449 | 437 | 449 | 19,400 |
2019/11/14 | 441 | 449 | 436 | 437 | 19,400 |
2019/11/13 | 442 | 445 | 440 | 441 | 7,900 |
2019/11/12 | 444 | 452 | 443 | 444 | 21,900 |
2019/11/11 | 446 | 446 | 437 | 442 | 7,200 |
2019/11/08 | 456 | 456 | 441 | 445 | 29,700 |
2019/11/07 | 455 | 455 | 440 | 452 | 18,900 |
2019/11/06 | 456 | 457 | 439 | 452 | 40,200 |
2019/11/05 | 452 | 455 | 442 | 455 | 36,500 |
2019/11/01 | 436 | 444 | 432 | 442 | 12,700 |
2019/10/31 | 440 | 440 | 431 | 435 | 31,600 |
2019/10/30 | 427 | 437 | 423 | 437 | 52,300 |
2019/10/29 | 434 | 434 | 425 | 428 | 17,600 |
2019/10/28 | 435 | 435 | 422 | 422 | 24,300 |
2019/10/25 | 427 | 427 | 417 | 425 | 28,300 |
2019/10/24 | 438 | 438 | 425 | 425 | 25,600 |
2019/10/23 | 434 | 436 | 432 | 436 | 11,600 |
2019/10/21 | 426 | 435 | 426 | 435 | 6,300 |
2019/10/18 | 431 | 434 | 418 | 426 | 27,300 |
2019/10/17 | 436 | 436 | 424 | 428 | 30,000 |
2019/10/16 | 442 | 442 | 431 | 438 | 29,100 |
2019/10/15 | 435 | 436 | 428 | 434 | 33,900 |
2019/10/11 | 419 | 429 | 416 | 422 | 34,300 |
2019/10/10 | 424 | 428 | 418 | 418 | 19,200 |
2019/10/09 | 423 | 429 | 421 | 423 | 9,100 |
2019/10/08 | 418 | 427 | 418 | 423 | 13,200 |
2019/10/07 | 420 | 424 | 416 | 418 | 10,600 |
2019/10/04 | 421 | 424 | 413 | 423 | 23,400 |
2019/10/03 | 422 | 426 | 412 | 421 | 23,700 |
2019/10/02 | 429 | 438 | 429 | 434 | 29,700 |
2019/10/01 | 435 | 444 | 430 | 430 | 35,400 |
2019/09/30 | 431 | 439 | 422 | 439 | 27,700 |
2019/09/27 | 442 | 444 | 430 | 435 | 46,500 |
2019/09/26 | 437 | 451 | 437 | 443 | 77,500 |
2019/09/25 | 439 | 447 | 432 | 432 | 64,200 |
2019/09/24 | 441 | 453 | 437 | 443 | 55,500 |
2019/09/20 | 470 | 470 | 442 | 442 | 70,500 |
2019/09/19 | 450 | 468 | 450 | 468 | 44,200 |
2019/09/18 | 456 | 458 | 448 | 450 | 14,700 |
2019/09/17 | 453 | 456 | 447 | 456 | 29,400 |
2019/09/13 | 450 | 458 | 446 | 453 | 138,600 |
2019/09/12 | 473 | 474 | 444 | 449 | 102,500 |
2019/09/11 | 450 | 468 | 450 | 468 | 100,600 |
2019/09/10 | 437 | 448 | 437 | 448 | 59,700 |
2019/09/09 | 425 | 440 | 425 | 438 | 56,000 |
2019/09/06 | 424 | 429 | 414 | 425 | 45,300 |
2019/09/05 | 404 | 420 | 404 | 420 | 68,500 |
2019/09/04 | 406 | 407 | 403 | 403 | 13,900 |
2019/09/03 | 400 | 408 | 398 | 405 | 13,200 |
2019/09/02 | 400 | 402 | 398 | 400 | 16,400 |
2019/08/30 | 400 | 403 | 398 | 402 | 303,200 |
2019/08/29 | 402 | 402 | 396 | 399 | 42,100 |
2019/08/28 | 400 | 400 | 397 | 400 | 13,000 |
2019/08/27 | 396 | 403 | 396 | 397 | 24,200 |
2019/08/26 | 382 | 402 | 382 | 393 | 53,600 |
2019/08/23 | 400 | 400 | 390 | 398 | 31,300 |
2019/08/22 | 397 | 404 | 397 | 400 | 60,100 |
2019/08/21 | 388 | 398 | 388 | 397 | 55,400 |
2019/08/20 | 379 | 391 | 379 | 390 | 29,400 |
2019/08/19 | 380 | 395 | 377 | 383 | 63,600 |
2019/08/16 | 374 | 378 | 373 | 377 | 17,400 |
2019/08/15 | 369 | 375 | 367 | 373 | 24,400 |
2019/08/14 | 368 | 376 | 364 | 376 | 50,500 |
2019/08/13 | 350 | 373 | 350 | 370 | 66,200 |
2019/08/09 | 355 | 363 | 353 | 360 | 41,500 |
2019/08/08 | 346 | 356 | 344 | 353 | 159,800 |
2019/08/07 | 343 | 357 | 343 | 350 | 22,600 |
2019/08/06 | 335 | 351 | 333 | 351 | 41,400 |
2019/08/05 | 340 | 346 | 325 | 345 | 45,200 |
2019/08/02 | 336 | 351 | 325 | 343 | 97,200 |
2019/08/01 | 338 | 343 | 337 | 343 | 12,300 |
2019/07/31 | 341 | 341 | 337 | 338 | 12,100 |
2019/07/30 | 342 | 348 | 342 | 344 | 18,300 |
2019/07/29 | 343 | 345 | 341 | 343 | 3,100 |
2019/07/26 | 345 | 346 | 344 | 344 | 5,300 |
2019/07/25 | 347 | 349 | 344 | 348 | 6,600 |
2019/07/24 | 348 | 350 | 345 | 346 | 11,400 |
2019/07/23 | 342 | 350 | 342 | 347 | 17,400 |
2019/07/22 | 345 | 345 | 335 | 343 | 17,900 |
2019/07/19 | 334 | 347 | 332 | 343 | 44,500 |
2019/07/18 | 340 | 342 | 331 | 334 | 41,800 |
2019/07/17 | 341 | 345 | 340 | 340 | 14,400 |
2019/07/16 | 348 | 360 | 333 | 345 | 43,600 |
2019/07/12 | 352 | 352 | 341 | 341 | 14,100 |
2019/07/11 | 338 | 355 | 336 | 354 | 28,300 |
2019/07/10 | 342 | 343 | 337 | 338 | 46,400 |
2019/07/09 | 355 | 355 | 345 | 346 | 44,600 |
2019/07/08 | 362 | 404 | 356 | 356 | 285,800 |
2019/07/05 | 360 | 360 | 352 | 354 | 54,400 |
2019/07/04 | 375 | 400 | 363 | 367 | 168,300 |
2019/07/03 | 348 | 425 | 344 | 370 | 651,800 |
2019/07/02 | 325 | 349 | 323 | 345 | 44,100 |
2019/07/01 | 324 | 324 | 317 | 318 | 17,300 |
2019/06/28 | 320 | 325 | 317 | 317 | 25,000 |
2019/06/27 | 321 | 324 | 318 | 322 | 15,600 |
2019/06/26 | 318 | 321 | 318 | 319 | 22,800 |
2019/06/25 | 319 | 325 | 319 | 322 | 7,900 |
2019/06/24 | 322 | 323 | 319 | 319 | 5,900 |
2019/06/21 | 326 | 326 | 321 | 321 | 15,000 |
2019/06/20 | 325 | 329 | 321 | 327 | 13,800 |
2019/06/19 | 319 | 325 | 319 | 323 | 21,800 |
2019/06/18 | 322 | 323 | 319 | 319 | 43,800 |
2019/06/17 | 324 | 324 | 321 | 321 | 17,100 |
2019/06/14 | 327 | 328 | 325 | 325 | 22,800 |
2019/06/13 | 333 | 333 | 328 | 328 | 21,300 |
2019/06/12 | 334 | 336 | 332 | 333 | 14,800 |
2019/06/11 | 335 | 335 | 330 | 335 | 24,000 |
2019/06/10 | 335 | 335 | 330 | 335 | 17,200 |
2019/06/07 | 335 | 336 | 332 | 334 | 59,300 |
2019/06/06 | 340 | 343 | 335 | 335 | 16,300 |
2019/06/05 | 344 | 345 | 340 | 340 | 28,200 |
2019/06/04 | 341 | 343 | 338 | 342 | 25,300 |
2019/06/03 | 342 | 346 | 341 | 341 | 29,800 |
2019/05/31 | 349 | 349 | 345 | 345 | 12,400 |
2019/05/30 | 343 | 349 | 343 | 347 | 16,200 |
2019/05/29 | 342 | 348 | 342 | 343 | 13,200 |
2019/05/28 | 352 | 352 | 345 | 345 | 9,400 |
2019/05/27 | 345 | 353 | 345 | 352 | 5,200 |
2019/05/24 | 344 | 346 | 342 | 342 | 9,800 |
2019/05/23 | 343 | 349 | 342 | 345 | 9,400 |
2019/05/22 | 348 | 348 | 342 | 343 | 15,200 |
2019/05/21 | 350 | 350 | 346 | 346 | 9,500 |
2019/05/20 | 358 | 358 | 351 | 351 | 10,700 |
2019/05/17 | 356 | 361 | 348 | 359 | 21,700 |
2019/05/16 | 351 | 352 | 342 | 352 | 33,400 |
2019/05/15 | 364 | 364 | 350 | 350 | 15,200 |
2019/05/14 | 350 | 359 | 346 | 358 | 20,900 |
2019/05/13 | 355 | 358 | 346 | 351 | 43,700 |
2019/05/10 | 354 | 364 | 354 | 354 | 40,700 |
2019/05/09 | 357 | 359 | 353 | 355 | 33,900 |
2019/05/08 | 359 | 363 | 352 | 362 | 34,600 |
2019/05/07 | 368 | 372 | 361 | 361 | 28,100 |
2019/04/26 | 365 | 369 | 363 | 365 | 29,000 |
2019/04/25 | 378 | 383 | 378 | 378 | 7,400 |
2019/04/24 | 387 | 387 | 376 | 380 | 58,700 |
2019/04/23 | 379 | 389 | 379 | 386 | 13,300 |
2019/04/22 | 381 | 381 | 375 | 381 | 9,400 |
2019/04/19 | 380 | 384 | 380 | 384 | 8,800 |
2019/04/18 | 404 | 404 | 374 | 377 | 21,200 |
2019/04/17 | 404 | 405 | 391 | 394 | 19,800 |
2019/04/16 | 385 | 404 | 379 | 404 | 40,900 |
2019/04/15 | 372 | 387 | 371 | 386 | 30,600 |
2019/04/12 | 370 | 370 | 363 | 365 | 11,800 |
2019/04/11 | 366 | 366 | 363 | 365 | 7,900 |
2019/04/10 | 371 | 371 | 363 | 369 | 14,600 |
2019/04/09 | 378 | 379 | 372 | 379 | 16,500 |
2019/04/08 | 387 | 387 | 377 | 377 | 9,500 |
2019/04/05 | 378 | 385 | 374 | 384 | 19,900 |
2019/04/04 | 377 | 383 | 371 | 371 | 22,000 |
2019/04/03 | 366 | 383 | 363 | 381 | 19,400 |
2019/04/02 | 385 | 388 | 366 | 368 | 32,500 |
2019/04/01 | 361 | 379 | 361 | 378 | 30,200 |
2019/03/29 | 366 | 366 | 359 | 360 | 17,800 |
2019/03/28 | 363 | 363 | 352 | 360 | 48,400 |
2019/03/27 | 361 | 375 | 356 | 371 | 44,700 |
2019/03/26 | 367 | 371 | 361 | 371 | 103,300 |
2019/03/25 | 335 | 354 | 331 | 351 | 69,900 |
2019/03/22 | 341 | 341 | 335 | 340 | 14,800 |
2019/03/20 | 332 | 340 | 332 | 340 | 22,600 |
2019/03/19 | 337 | 337 | 328 | 331 | 35,600 |
2019/03/18 | 341 | 341 | 334 | 338 | 25,600 |
2019/03/15 | 336 | 345 | 334 | 335 | 36,000 |
2019/03/14 | 333 | 334 | 330 | 334 | 16,700 |
2019/03/13 | 332 | 333 | 326 | 332 | 41,000 |
2019/03/12 | 335 | 339 | 330 | 335 | 36,100 |
2019/03/11 | 327 | 331 | 321 | 331 | 45,600 |
2019/03/08 | 321 | 333 | 321 | 330 | 62,900 |
2019/03/07 | 335 | 337 | 332 | 336 | 26,400 |
2019/03/06 | 341 | 346 | 337 | 337 | 40,000 |
2019/03/05 | 346 | 346 | 341 | 344 | 11,900 |
2019/03/04 | 344 | 348 | 340 | 346 | 21,800 |
2019/03/01 | 333 | 340 | 333 | 338 | 19,700 |
2019/02/28 | 342 | 342 | 333 | 333 | 33,000 |
2019/02/27 | 348 | 348 | 339 | 342 | 28,600 |
2019/02/26 | 347 | 349 | 335 | 345 | 27,100 |
2019/02/25 | 358 | 358 | 343 | 347 | 21,600 |
2019/02/22 | 351 | 356 | 342 | 345 | 24,000 |
2019/02/21 | 350 | 357 | 348 | 350 | 41,500 |
2019/02/20 | 343 | 355 | 343 | 355 | 32,600 |
2019/02/19 | 357 | 357 | 341 | 341 | 31,500 |
2019/02/18 | 329 | 341 | 329 | 341 | 30,300 |
2019/02/15 | 332 | 334 | 324 | 325 | 20,800 |
2019/02/14 | 330 | 334 | 328 | 331 | 26,200 |
2019/02/13 | 332 | 332 | 320 | 330 | 30,500 |
2019/02/12 | 320 | 329 | 320 | 328 | 23,500 |
2019/02/08 | 322 | 323 | 318 | 320 | 34,000 |
2019/02/07 | 326 | 326 | 321 | 325 | 18,000 |
2019/02/06 | 333 | 335 | 325 | 327 | 31,000 |
2019/02/05 | 333 | 335 | 331 | 333 | 19,000 |
2019/02/04 | 323 | 331 | 323 | 330 | 28,200 |
2019/02/01 | 332 | 332 | 323 | 324 | 40,500 |
2019/01/31 | 336 | 337 | 330 | 332 | 34,100 |
2019/01/30 | 333 | 342 | 329 | 330 | 63,400 |
2019/01/29 | 328 | 331 | 324 | 331 | 35,700 |
2019/01/28 | 325 | 328 | 320 | 326 | 26,100 |
2019/01/25 | 324 | 333 | 324 | 324 | 39,100 |
2019/01/24 | 322 | 326 | 319 | 323 | 23,000 |
2019/01/23 | 326 | 326 | 317 | 319 | 44,600 |
2019/01/22 | 330 | 333 | 322 | 327 | 20,900 |
2019/01/21 | 330 | 331 | 321 | 330 | 62,600 |
2019/01/18 | 336 | 338 | 327 | 328 | 30,800 |
2019/01/17 | 333 | 336 | 326 | 331 | 26,800 |
2019/01/16 | 337 | 339 | 325 | 330 | 36,600 |
2019/01/15 | 331 | 340 | 329 | 336 | 22,800 |
2019/01/11 | 336 | 341 | 330 | 333 | 21,900 |
2019/01/10 | 337 | 337 | 326 | 336 | 37,100 |
2019/01/09 | 346 | 348 | 341 | 342 | 18,400 |
2019/01/08 | 343 | 347 | 335 | 345 | 27,600 |
2019/01/07 | 343 | 348 | 340 | 343 | 34,500 |
2019/01/04 | 338 | 342 | 325 | 335 | 43,300 |