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 |
---|---|---|---|---|---|
2020/12/30 | 211 | 214 | 208 | 213 | 160,200 |
2020/12/29 | 199 | 212 | 199 | 212 | 344,600 |
2020/12/28 | 201 | 202 | 196 | 198 | 130,300 |
2020/12/25 | 198 | 201 | 197 | 200 | 81,000 |
2020/12/24 | 196 | 198 | 194 | 198 | 176,400 |
2020/12/23 | 198 | 198 | 193 | 195 | 94,500 |
2020/12/22 | 204 | 204 | 195 | 196 | 199,300 |
2020/12/21 | 206 | 207 | 201 | 204 | 156,000 |
2020/12/18 | 207 | 208 | 201 | 205 | 245,400 |
2020/12/17 | 200 | 209 | 199 | 208 | 303,300 |
2020/12/16 | 198 | 200 | 195 | 197 | 513,800 |
2020/12/15 | 189 | 190 | 187 | 189 | 60,500 |
2020/12/14 | 188 | 191 | 187 | 189 | 96,700 |
2020/12/11 | 190 | 191 | 186 | 186 | 108,200 |
2020/12/10 | 192 | 192 | 187 | 188 | 137,900 |
2020/12/09 | 192 | 193 | 190 | 192 | 63,100 |
2020/12/08 | 191 | 192 | 190 | 190 | 62,500 |
2020/12/07 | 194 | 195 | 191 | 191 | 184,200 |
2020/12/04 | 193 | 194 | 190 | 193 | 175,300 |
2020/12/03 | 188 | 195 | 187 | 193 | 253,700 |
2020/12/02 | 185 | 188 | 185 | 186 | 100,200 |
2020/12/01 | 182 | 187 | 182 | 185 | 130,200 |
2020/11/30 | 186 | 186 | 183 | 183 | 132,800 |
2020/11/27 | 185 | 186 | 183 | 183 | 235,800 |
2020/11/26 | 189 | 205 | 182 | 185 | 1,679,900 |
2020/11/25 | 183 | 184 | 180 | 180 | 497,100 |
2020/11/24 | 185 | 187 | 183 | 184 | 219,800 |
2020/11/20 | 186 | 186 | 183 | 185 | 165,100 |
2020/11/19 | 191 | 192 | 187 | 188 | 104,500 |
2020/11/18 | 194 | 195 | 192 | 193 | 132,100 |
2020/11/17 | 196 | 200 | 194 | 197 | 108,500 |
2020/11/16 | 189 | 200 | 189 | 193 | 262,600 |
2020/11/13 | 203 | 203 | 198 | 202 | 71,200 |
2020/11/12 | 208 | 208 | 203 | 204 | 35,800 |
2020/11/11 | 208 | 209 | 205 | 207 | 47,500 |
2020/11/10 | 201 | 207 | 201 | 206 | 81,500 |
2020/11/09 | 198 | 200 | 197 | 200 | 30,400 |
2020/11/06 | 196 | 198 | 192 | 198 | 47,400 |
2020/11/05 | 194 | 195 | 191 | 195 | 46,200 |
2020/11/04 | 195 | 197 | 193 | 196 | 33,700 |
2020/11/02 | 193 | 195 | 191 | 193 | 65,500 |
2020/10/30 | 201 | 201 | 191 | 193 | 79,600 |
2020/10/29 | 200 | 203 | 198 | 202 | 60,600 |
2020/10/28 | 207 | 241 | 200 | 200 | 805,500 |
2020/10/27 | 202 | 202 | 199 | 202 | 35,400 |
2020/10/26 | 204 | 204 | 200 | 200 | 21,200 |
2020/10/23 | 203 | 204 | 200 | 201 | 30,300 |
2020/10/22 | 207 | 208 | 202 | 202 | 47,400 |
2020/10/21 | 205 | 207 | 205 | 205 | 19,800 |
2020/10/20 | 210 | 210 | 203 | 203 | 43,500 |
2020/10/19 | 209 | 212 | 209 | 210 | 24,200 |
2020/10/16 | 211 | 211 | 208 | 208 | 46,900 |
2020/10/15 | 215 | 215 | 211 | 211 | 21,300 |
2020/10/14 | 218 | 220 | 215 | 215 | 24,000 |
2020/10/13 | 219 | 221 | 218 | 218 | 29,300 |
2020/10/12 | 220 | 221 | 220 | 220 | 14,800 |
2020/10/09 | 223 | 223 | 221 | 222 | 17,400 |
2020/10/08 | 225 | 226 | 222 | 224 | 28,800 |
2020/10/07 | 223 | 226 | 222 | 224 | 34,600 |
2020/10/06 | 229 | 229 | 222 | 225 | 40,900 |
2020/10/05 | 230 | 230 | 225 | 229 | 31,000 |
2020/10/02 | 229 | 234 | 222 | 222 | 68,600 |
2020/09/30 | 236 | 241 | 227 | 228 | 56,700 |
2020/09/29 | 233 | 237 | 227 | 233 | 37,900 |
2020/09/28 | 227 | 233 | 223 | 233 | 61,700 |
2020/09/25 | 223 | 225 | 221 | 223 | 30,800 |
2020/09/24 | 229 | 229 | 220 | 222 | 38,700 |
2020/09/23 | 230 | 230 | 223 | 227 | 44,100 |
2020/09/18 | 229 | 230 | 223 | 230 | 65,500 |
2020/09/17 | 225 | 230 | 225 | 229 | 54,700 |
2020/09/16 | 223 | 225 | 221 | 225 | 45,900 |
2020/09/15 | 225 | 225 | 218 | 222 | 34,900 |
2020/09/14 | 216 | 223 | 215 | 223 | 59,100 |
2020/09/11 | 215 | 217 | 214 | 215 | 57,300 |
2020/09/10 | 215 | 215 | 212 | 214 | 55,200 |
2020/09/09 | 212 | 213 | 211 | 211 | 41,700 |
2020/09/08 | 214 | 215 | 212 | 215 | 24,500 |
2020/09/07 | 211 | 214 | 211 | 213 | 20,000 |
2020/09/04 | 211 | 213 | 209 | 211 | 38,000 |
2020/09/03 | 213 | 216 | 213 | 213 | 18,700 |
2020/09/02 | 213 | 214 | 212 | 214 | 11,700 |
2020/09/01 | 214 | 215 | 212 | 212 | 23,900 |
2020/08/31 | 219 | 219 | 213 | 213 | 35,700 |
2020/08/28 | 218 | 218 | 212 | 213 | 69,600 |
2020/08/27 | 216 | 217 | 213 | 216 | 21,900 |
2020/08/26 | 215 | 215 | 213 | 214 | 8,500 |
2020/08/25 | 215 | 217 | 213 | 215 | 31,500 |
2020/08/24 | 214 | 214 | 210 | 212 | 28,900 |
2020/08/21 | 213 | 215 | 213 | 214 | 28,100 |
2020/08/20 | 214 | 215 | 212 | 213 | 23,300 |
2020/08/19 | 216 | 217 | 214 | 215 | 20,500 |
2020/08/18 | 217 | 220 | 215 | 215 | 31,200 |
2020/08/17 | 220 | 220 | 215 | 218 | 22,900 |
2020/08/14 | 221 | 221 | 217 | 217 | 16,500 |
2020/08/13 | 218 | 222 | 215 | 221 | 37,600 |
2020/08/12 | 217 | 222 | 214 | 221 | 37,400 |
2020/08/11 | 213 | 217 | 210 | 216 | 23,500 |
2020/08/07 | 212 | 212 | 209 | 209 | 17,900 |
2020/08/06 | 215 | 215 | 211 | 212 | 14,700 |
2020/08/05 | 217 | 217 | 210 | 213 | 21,300 |
2020/08/04 | 212 | 217 | 210 | 217 | 29,500 |
2020/08/03 | 210 | 212 | 207 | 208 | 39,000 |
2020/07/31 | 217 | 217 | 209 | 209 | 50,000 |
2020/07/30 | 218 | 218 | 212 | 217 | 25,200 |
2020/07/29 | 222 | 222 | 217 | 217 | 16,300 |
2020/07/28 | 233 | 233 | 222 | 226 | 24,500 |
2020/07/27 | 221 | 233 | 217 | 233 | 34,600 |
2020/07/22 | 225 | 225 | 218 | 220 | 22,500 |
2020/07/21 | 219 | 226 | 216 | 226 | 23,100 |
2020/07/20 | 218 | 220 | 216 | 220 | 18,800 |
2020/07/17 | 224 | 224 | 218 | 218 | 24,200 |
2020/07/16 | 227 | 229 | 221 | 225 | 25,800 |
2020/07/15 | 214 | 226 | 214 | 226 | 52,900 |
2020/07/14 | 215 | 215 | 210 | 212 | 28,900 |
2020/07/13 | 210 | 217 | 209 | 215 | 47,500 |
2020/07/10 | 217 | 217 | 208 | 209 | 64,000 |
2020/07/09 | 223 | 223 | 217 | 220 | 23,900 |
2020/07/08 | 224 | 226 | 220 | 220 | 29,500 |
2020/07/07 | 235 | 235 | 225 | 225 | 14,200 |
2020/07/06 | 227 | 231 | 222 | 230 | 29,400 |
2020/07/03 | 226 | 228 | 220 | 221 | 56,800 |
2020/07/02 | 236 | 267 | 225 | 226 | 164,000 |
2020/07/01 | 237 | 237 | 228 | 229 | 30,100 |
2020/06/30 | 243 | 243 | 235 | 237 | 17,100 |
2020/06/29 | 245 | 245 | 235 | 235 | 27,100 |
2020/06/26 | 243 | 244 | 240 | 243 | 28,100 |
2020/06/25 | 246 | 246 | 241 | 242 | 27,600 |
2020/06/24 | 254 | 254 | 249 | 249 | 11,600 |
2020/06/23 | 253 | 253 | 247 | 251 | 32,700 |
2020/06/22 | 256 | 256 | 252 | 252 | 11,100 |
2020/06/19 | 256 | 258 | 250 | 257 | 35,700 |
2020/06/18 | 255 | 256 | 249 | 255 | 24,000 |
2020/06/17 | 265 | 265 | 254 | 254 | 35,700 |
2020/06/16 | 246 | 266 | 245 | 266 | 50,000 |
2020/06/15 | 255 | 255 | 244 | 244 | 43,000 |
2020/06/12 | 243 | 256 | 242 | 254 | 48,400 |
2020/06/11 | 281 | 281 | 264 | 264 | 42,500 |
2020/06/10 | 274 | 282 | 270 | 282 | 49,000 |
2020/06/09 | 282 | 282 | 269 | 275 | 28,200 |
2020/06/08 | 277 | 279 | 272 | 279 | 39,500 |
2020/06/05 | 278 | 278 | 269 | 272 | 36,700 |
2020/06/04 | 287 | 287 | 277 | 277 | 34,900 |
2020/06/03 | 291 | 292 | 278 | 285 | 36,200 |
2020/06/02 | 277 | 281 | 274 | 281 | 28,600 |
2020/06/01 | 283 | 283 | 271 | 271 | 40,400 |
2020/05/29 | 298 | 298 | 284 | 284 | 43,600 |
2020/05/28 | 289 | 298 | 282 | 298 | 83,900 |
2020/05/27 | 276 | 286 | 269 | 286 | 43,400 |
2020/05/26 | 273 | 280 | 268 | 280 | 61,200 |
2020/05/25 | 258 | 260 | 249 | 260 | 18,900 |
2020/05/22 | 255 | 256 | 250 | 251 | 10,600 |
2020/05/21 | 259 | 259 | 251 | 254 | 26,400 |
2020/05/20 | 256 | 258 | 252 | 258 | 26,200 |
2020/05/19 | 247 | 258 | 247 | 258 | 33,100 |
2020/05/18 | 245 | 248 | 242 | 246 | 40,600 |
2020/05/15 | 248 | 252 | 241 | 251 | 25,100 |
2020/05/14 | 259 | 259 | 246 | 248 | 29,800 |
2020/05/13 | 265 | 265 | 255 | 261 | 26,700 |
2020/05/12 | 268 | 269 | 264 | 269 | 12,600 |
2020/05/11 | 252 | 269 | 252 | 269 | 46,800 |
2020/05/08 | 257 | 260 | 250 | 260 | 27,100 |
2020/05/07 | 247 | 251 | 246 | 249 | 25,500 |
2020/05/01 | 253 | 253 | 245 | 245 | 35,400 |
2020/04/30 | 255 | 255 | 248 | 254 | 54,200 |
2020/04/28 | 248 | 248 | 236 | 247 | 26,200 |
2020/04/27 | 243 | 249 | 242 | 247 | 16,100 |
2020/04/24 | 249 | 249 | 239 | 242 | 15,900 |
2020/04/23 | 235 | 248 | 235 | 248 | 21,800 |
2020/04/22 | 244 | 244 | 232 | 235 | 36,200 |
2020/04/21 | 254 | 254 | 245 | 247 | 37,200 |
2020/04/20 | 245 | 258 | 244 | 258 | 26,300 |
2020/04/17 | 254 | 263 | 247 | 248 | 41,700 |
2020/04/16 | 235 | 254 | 235 | 254 | 26,700 |
2020/04/15 | 247 | 247 | 237 | 237 | 39,600 |
2020/04/14 | 255 | 255 | 242 | 249 | 27,400 |
2020/04/13 | 260 | 260 | 243 | 245 | 24,800 |
2020/04/10 | 260 | 264 | 250 | 258 | 56,500 |
2020/04/09 | 260 | 260 | 249 | 252 | 52,800 |
2020/04/08 | 232 | 252 | 230 | 249 | 109,100 |
2020/04/07 | 219 | 234 | 219 | 232 | 76,300 |
2020/04/06 | 205 | 216 | 192 | 216 | 94,000 |
2020/04/03 | 212 | 218 | 203 | 206 | 55,500 |
2020/04/02 | 221 | 221 | 212 | 213 | 79,700 |
2020/04/01 | 220 | 229 | 216 | 224 | 91,700 |
2020/03/31 | 236 | 236 | 219 | 224 | 68,700 |
2020/03/30 | 237 | 237 | 223 | 229 | 82,500 |
2020/03/27 | 241 | 241 | 231 | 241 | 147,900 |
2020/03/26 | 229 | 236 | 224 | 234 | 116,400 |
2020/03/25 | 240 | 241 | 227 | 234 | 108,500 |
2020/03/24 | 221 | 231 | 216 | 222 | 104,000 |
2020/03/23 | 212 | 220 | 202 | 216 | 146,900 |
2020/03/19 | 219 | 221 | 209 | 210 | 54,300 |
2020/03/18 | 230 | 237 | 216 | 218 | 67,400 |
2020/03/17 | 214 | 234 | 206 | 230 | 118,400 |
2020/03/16 | 250 | 250 | 217 | 220 | 82,300 |
2020/03/13 | 214 | 224 | 208 | 220 | 126,700 |
2020/03/12 | 245 | 251 | 234 | 237 | 93,800 |
2020/03/11 | 267 | 275 | 251 | 251 | 68,500 |
2020/03/10 | 260 | 270 | 245 | 269 | 80,100 |
2020/03/09 | 276 | 276 | 250 | 260 | 186,900 |
2020/03/06 | 301 | 302 | 282 | 282 | 103,700 |
2020/03/05 | 310 | 312 | 302 | 306 | 87,400 |
2020/03/04 | 300 | 308 | 299 | 307 | 51,800 |
2020/03/03 | 316 | 321 | 298 | 299 | 143,400 |
2020/03/02 | 310 | 322 | 309 | 316 | 110,500 |
2020/02/28 | 313 | 322 | 307 | 310 | 139,300 |
2020/02/27 | 353 | 353 | 327 | 328 | 86,300 |
2020/02/26 | 359 | 359 | 338 | 342 | 90,500 |
2020/02/25 | 368 | 368 | 351 | 359 | 96,600 |
2020/02/21 | 391 | 395 | 380 | 382 | 252,300 |
2020/02/20 | 465 | 465 | 389 | 392 | 289,000 |
2020/02/19 | 443 | 463 | 429 | 455 | 70,900 |
2020/02/18 | 439 | 446 | 436 | 443 | 35,300 |
2020/02/17 | 452 | 454 | 440 | 441 | 44,100 |
2020/02/14 | 455 | 462 | 447 | 460 | 41,400 |
2020/02/13 | 451 | 460 | 451 | 458 | 29,900 |
2020/02/12 | 465 | 466 | 438 | 448 | 68,500 |
2020/02/10 | 460 | 469 | 458 | 464 | 14,900 |
2020/02/07 | 469 | 470 | 460 | 463 | 25,900 |
2020/02/06 | 467 | 467 | 462 | 466 | 45,200 |
2020/02/05 | 467 | 470 | 459 | 462 | 30,000 |
2020/02/04 | 454 | 459 | 449 | 459 | 12,900 |
2020/02/03 | 449 | 455 | 448 | 452 | 13,300 |
2020/01/31 | 456 | 462 | 452 | 455 | 24,200 |
2020/01/30 | 465 | 466 | 436 | 450 | 70,600 |
2020/01/29 | 466 | 466 | 451 | 465 | 22,700 |
2020/01/28 | 462 | 471 | 441 | 469 | 43,600 |
2020/01/27 | 468 | 468 | 444 | 467 | 51,400 |
2020/01/24 | 465 | 476 | 462 | 473 | 28,700 |
2020/01/23 | 465 | 471 | 462 | 465 | 11,500 |
2020/01/22 | 476 | 476 | 466 | 466 | 27,800 |
2020/01/21 | 481 | 494 | 477 | 479 | 41,000 |
2020/01/20 | 479 | 481 | 474 | 479 | 18,200 |
2020/01/17 | 479 | 483 | 477 | 479 | 25,800 |
2020/01/16 | 473 | 480 | 473 | 478 | 16,500 |
2020/01/15 | 465 | 471 | 462 | 471 | 20,700 |
2020/01/14 | 462 | 463 | 456 | 463 | 19,800 |
2020/01/10 | 454 | 458 | 450 | 455 | 26,300 |
2020/01/09 | 452 | 454 | 450 | 453 | 19,000 |
2020/01/08 | 448 | 451 | 437 | 445 | 21,000 |
2020/01/07 | 440 | 451 | 440 | 451 | 31,500 |
2020/01/06 | 440 | 445 | 432 | 442 | 51,500 |