6319 (株)シンニッタン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 202 | 203 | 201 | 203 | 65,300 | 203 |
| 2024-11-20 | 202 | 204 | 202 | 202 | 29,600 | 202 |
| 2024-11-19 | 203 | 204 | 202 | 203 | 74,600 | 203 |
| 2024-11-18 | 201 | 202 | 201 | 201 | 54,700 | 201 |
| 2024-11-15 | 202 | 202 | 201 | 201 | 73,200 | 201 |
| 2024-11-14 | 201 | 202 | 200 | 200 | 125,300 | 200 |
| 2024-11-13 | 202 | 204 | 202 | 202 | 63,100 | 202 |
| 2024-11-12 | 202 | 204 | 201 | 202 | 65,200 | 202 |
| 2024-11-11 | 202 | 204 | 202 | 202 | 55,400 | 202 |
| 2024-11-08 | 203 | 203 | 201 | 202 | 94,200 | 202 |
| 2024-11-07 | 203 | 204 | 201 | 203 | 78,400 | 203 |
| 2024-11-06 | 201 | 203 | 201 | 202 | 73,300 | 202 |
| 2024-11-05 | 200 | 201 | 199 | 201 | 114,600 | 201 |
| 2024-11-01 | 204 | 204 | 200 | 201 | 122,800 | 201 |
| 2024-10-31 | 202 | 206 | 200 | 205 | 151,800 | 205 |
| 2024-10-30 | 206 | 207 | 200 | 200 | 332,600 | 200 |
| 2024-10-29 | 206 | 207 | 205 | 206 | 28,600 | 206 |
| 2024-10-28 | 204 | 206 | 203 | 205 | 65,000 | 205 |
| 2024-10-25 | 204 | 205 | 203 | 204 | 114,000 | 204 |
| 2024-10-24 | 205 | 206 | 204 | 205 | 109,200 | 205 |
| 2024-10-23 | 206 | 207 | 205 | 206 | 46,900 | 206 |
| 2024-10-22 | 208 | 209 | 205 | 206 | 130,400 | 206 |
| 2024-10-21 | 210 | 210 | 208 | 208 | 34,400 | 208 |
| 2024-10-18 | 208 | 209 | 208 | 209 | 23,400 | 209 |
| 2024-10-17 | 209 | 209 | 207 | 207 | 98,700 | 207 |
| 2024-10-16 | 211 | 211 | 207 | 208 | 47,700 | 208 |
| 2024-10-15 | 208 | 209 | 207 | 208 | 89,900 | 208 |
| 2024-10-11 | 209 | 209 | 208 | 209 | 31,400 | 209 |
| 2024-10-10 | 209 | 209 | 207 | 209 | 109,900 | 209 |
| 2024-10-09 | 213 | 213 | 208 | 211 | 148,000 | 211 |
| 2024-10-08 | 212 | 212 | 211 | 211 | 22,800 | 211 |
| 2024-10-07 | 214 | 214 | 212 | 213 | 18,200 | 213 |
| 2024-10-04 | 213 | 215 | 212 | 214 | 56,200 | 214 |
| 2024-10-03 | 212 | 214 | 212 | 214 | 21,400 | 214 |
| 2024-10-02 | 213 | 214 | 211 | 211 | 20,000 | 211 |
| 2024-10-01 | 211 | 213 | 211 | 212 | 8,500 | 212 |
| 2024-09-30 | 210 | 213 | 209 | 212 | 49,400 | 212 |
| 2024-09-27 | 213 | 214 | 211 | 211 | 43,700 | 211 |
| 2024-09-26 | 213 | 214 | 212 | 213 | 37,200 | 213 |
| 2024-09-25 | 211 | 213 | 211 | 213 | 20,900 | 213 |
| 2024-09-24 | 213 | 214 | 212 | 214 | 35,500 | 214 |
| 2024-09-20 | 211 | 214 | 211 | 213 | 19,700 | 213 |
| 2024-09-19 | 213 | 213 | 211 | 211 | 21,400 | 211 |
| 2024-09-18 | 213 | 213 | 211 | 211 | 33,500 | 211 |
| 2024-09-17 | 212 | 212 | 211 | 211 | 21,800 | 211 |
| 2024-09-13 | 211 | 212 | 210 | 211 | 29,500 | 211 |
| 2024-09-12 | 213 | 213 | 210 | 212 | 70,300 | 212 |
| 2024-09-11 | 212 | 213 | 210 | 210 | 60,000 | 210 |
| 2024-09-10 | 213 | 214 | 211 | 213 | 30,600 | 213 |
| 2024-09-09 | 211 | 215 | 211 | 213 | 35,100 | 213 |
| 2024-09-06 | 212 | 214 | 212 | 214 | 38,600 | 214 |
| 2024-09-05 | 211 | 214 | 211 | 212 | 56,100 | 212 |
| 2024-09-04 | 215 | 216 | 212 | 212 | 158,300 | 212 |
| 2024-09-03 | 217 | 219 | 217 | 218 | 11,600 | 218 |
| 2024-09-02 | 220 | 220 | 217 | 217 | 29,800 | 217 |
| 2024-08-30 | 217 | 219 | 217 | 218 | 63,300 | 218 |
| 2024-08-29 | 217 | 219 | 215 | 217 | 45,700 | 217 |
| 2024-08-28 | 217 | 217 | 215 | 217 | 20,300 | 217 |
| 2024-08-27 | 215 | 217 | 215 | 216 | 31,600 | 216 |
| 2024-08-26 | 214 | 215 | 213 | 214 | 61,000 | 214 |
| 2024-08-23 | 215 | 216 | 214 | 214 | 19,100 | 214 |
| 2024-08-22 | 214 | 216 | 214 | 214 | 49,900 | 214 |
| 2024-08-21 | 214 | 215 | 214 | 215 | 25,100 | 215 |
| 2024-08-20 | 216 | 216 | 213 | 215 | 39,400 | 215 |
| 2024-08-19 | 215 | 216 | 213 | 213 | 97,600 | 213 |
| 2024-08-16 | 215 | 219 | 213 | 217 | 96,800 | 217 |
| 2024-08-15 | 211 | 214 | 211 | 214 | 68,500 | 214 |
| 2024-08-14 | 212 | 213 | 209 | 211 | 116,000 | 211 |
| 2024-08-13 | 211 | 212 | 208 | 212 | 77,000 | 212 |
| 2024-08-09 | 211 | 216 | 210 | 211 | 111,100 | 211 |
| 2024-08-08 | 208 | 212 | 208 | 209 | 109,800 | 209 |
| 2024-08-07 | 207 | 216 | 207 | 211 | 82,900 | 211 |
| 2024-08-06 | 208 | 216 | 205 | 210 | 264,900 | 210 |
| 2024-08-05 | 216 | 216 | 198 | 200 | 256,300 | 200 |
| 2024-08-02 | 227 | 227 | 222 | 222 | 224,300 | 222 |
| 2024-08-01 | 233 | 233 | 228 | 228 | 96,000 | 228 |
| 2024-07-31 | 229 | 233 | 229 | 232 | 55,000 | 232 |
| 2024-07-30 | 233 | 235 | 228 | 228 | 267,300 | 228 |
| 2024-07-29 | 235 | 235 | 232 | 234 | 39,600 | 234 |
| 2024-07-26 | 232 | 234 | 231 | 232 | 24,000 | 232 |
| 2024-07-25 | 232 | 233 | 231 | 231 | 44,200 | 231 |
| 2024-07-24 | 235 | 236 | 233 | 233 | 44,800 | 233 |
| 2024-07-23 | 235 | 237 | 235 | 235 | 19,900 | 235 |
| 2024-07-22 | 236 | 236 | 233 | 235 | 48,200 | 235 |
| 2024-07-19 | 235 | 236 | 233 | 236 | 68,000 | 236 |
| 2024-07-18 | 236 | 238 | 235 | 235 | 26,000 | 235 |
| 2024-07-17 | 236 | 238 | 235 | 237 | 82,200 | 237 |
| 2024-07-16 | 235 | 236 | 233 | 235 | 56,600 | 235 |
| 2024-07-12 | 233 | 237 | 232 | 234 | 118,400 | 234 |
| 2024-07-11 | 230 | 233 | 230 | 232 | 136,600 | 232 |
| 2024-07-10 | 232 | 232 | 230 | 231 | 86,300 | 231 |
| 2024-07-09 | 232 | 233 | 231 | 231 | 49,200 | 231 |
| 2024-07-08 | 232 | 233 | 231 | 231 | 68,900 | 231 |
| 2024-07-05 | 234 | 234 | 231 | 231 | 84,100 | 231 |
| 2024-07-04 | 233 | 234 | 232 | 233 | 76,500 | 233 |
| 2024-07-03 | 235 | 235 | 233 | 234 | 65,500 | 234 |
| 2024-07-02 | 235 | 236 | 234 | 234 | 26,200 | 234 |
| 2024-07-01 | 235 | 236 | 234 | 234 | 35,100 | 234 |
| 2024-06-28 | 235 | 235 | 233 | 235 | 70,300 | 235 |
| 2024-06-27 | 234 | 235 | 233 | 233 | 41,000 | 233 |
| 2024-06-26 | 234 | 235 | 233 | 233 | 42,500 | 233 |
| 2024-06-25 | 232 | 234 | 232 | 233 | 40,100 | 233 |
| 2024-06-24 | 233 | 234 | 231 | 233 | 44,500 | 233 |
| 2024-06-21 | 233 | 233 | 231 | 232 | 21,000 | 232 |
| 2024-06-20 | 233 | 233 | 231 | 231 | 30,600 | 231 |
| 2024-06-19 | 233 | 234 | 231 | 232 | 28,300 | 232 |
| 2024-06-18 | 234 | 234 | 231 | 231 | 22,000 | 231 |
| 2024-06-17 | 234 | 234 | 230 | 233 | 63,200 | 233 |
| 2024-06-14 | 231 | 234 | 231 | 233 | 26,300 | 233 |
| 2024-06-13 | 234 | 234 | 231 | 231 | 56,500 | 231 |
| 2024-06-12 | 234 | 235 | 233 | 234 | 10,400 | 234 |
| 2024-06-11 | 234 | 235 | 233 | 233 | 31,600 | 233 |
| 2024-06-10 | 233 | 234 | 232 | 233 | 29,500 | 233 |
| 2024-06-07 | 234 | 234 | 232 | 232 | 22,600 | 232 |
| 2024-06-06 | 234 | 235 | 232 | 233 | 40,700 | 233 |
| 2024-06-05 | 237 | 237 | 234 | 234 | 57,500 | 234 |
| 2024-06-04 | 236 | 238 | 236 | 238 | 29,800 | 238 |
| 2024-06-03 | 237 | 239 | 236 | 236 | 70,500 | 236 |
| 2024-05-31 | 233 | 236 | 232 | 234 | 35,700 | 234 |
| 2024-05-30 | 231 | 232 | 229 | 231 | 141,800 | 231 |
| 2024-05-29 | 234 | 235 | 231 | 231 | 118,500 | 231 |
| 2024-05-28 | 233 | 236 | 233 | 234 | 60,500 | 234 |
| 2024-05-27 | 232 | 233 | 231 | 232 | 23,200 | 232 |
| 2024-05-24 | 231 | 233 | 231 | 231 | 43,200 | 231 |
| 2024-05-23 | 232 | 233 | 230 | 233 | 55,100 | 233 |
| 2024-05-22 | 237 | 237 | 232 | 233 | 85,000 | 233 |
| 2024-05-21 | 238 | 239 | 235 | 237 | 83,500 | 237 |
| 2024-05-20 | 234 | 237 | 233 | 236 | 96,500 | 236 |
| 2024-05-17 | 231 | 235 | 230 | 232 | 128,400 | 232 |
| 2024-05-16 | 238 | 239 | 228 | 229 | 653,000 | 229 |
| 2024-05-15 | 259 | 259 | 254 | 257 | 148,400 | 257 |
| 2024-05-14 | 261 | 261 | 256 | 257 | 93,800 | 257 |
| 2024-05-13 | 261 | 262 | 258 | 259 | 68,000 | 259 |
| 2024-05-10 | 265 | 265 | 260 | 262 | 47,600 | 262 |
| 2024-05-09 | 263 | 265 | 262 | 264 | 22,400 | 264 |
| 2024-05-08 | 266 | 266 | 262 | 265 | 51,700 | 265 |
| 2024-05-07 | 265 | 266 | 263 | 264 | 60,000 | 264 |
| 2024-05-02 | 270 | 272 | 264 | 264 | 157,800 | 264 |
| 2024-05-01 | 265 | 270 | 264 | 267 | 146,000 | 267 |
| 2024-04-30 | 263 | 271 | 260 | 269 | 258,600 | 269 |
| 2024-04-26 | 266 | 266 | 257 | 258 | 322,600 | 258 |
| 2024-04-25 | 262 | 264 | 260 | 262 | 82,200 | 262 |
| 2024-04-24 | 260 | 265 | 257 | 257 | 218,900 | 257 |
| 2024-04-23 | 262 | 263 | 259 | 262 | 67,900 | 262 |
| 2024-04-22 | 261 | 263 | 259 | 261 | 108,100 | 261 |
| 2024-04-19 | 264 | 265 | 254 | 258 | 248,900 | 258 |
| 2024-04-18 | 262 | 267 | 261 | 266 | 95,400 | 266 |
| 2024-04-17 | 267 | 268 | 261 | 261 | 98,000 | 261 |
| 2024-04-16 | 273 | 273 | 266 | 267 | 132,900 | 267 |
| 2024-04-15 | 276 | 277 | 273 | 275 | 62,500 | 275 |
| 2024-04-12 | 280 | 280 | 275 | 277 | 81,800 | 277 |
| 2024-04-11 | 280 | 280 | 277 | 278 | 35,900 | 278 |
| 2024-04-10 | 281 | 281 | 278 | 279 | 48,000 | 279 |
| 2024-04-09 | 280 | 281 | 278 | 281 | 59,800 | 281 |
| 2024-04-08 | 281 | 282 | 277 | 280 | 100,600 | 280 |
| 2024-04-05 | 276 | 281 | 276 | 280 | 126,800 | 280 |
| 2024-04-04 | 282 | 284 | 279 | 281 | 110,000 | 281 |
| 2024-04-03 | 274 | 279 | 273 | 276 | 61,100 | 276 |
| 2024-04-02 | 276 | 278 | 274 | 274 | 142,100 | 274 |
| 2024-04-01 | 287 | 287 | 276 | 277 | 191,500 | 277 |
| 2024-03-29 | 284 | 289 | 284 | 289 | 84,700 | 289 |
| 2024-03-28 | 284 | 286 | 282 | 282 | 142,800 | 282 |
| 2024-03-27 | 292 | 295 | 291 | 292 | 194,900 | 292 |
| 2024-03-26 | 295 | 297 | 292 | 296 | 176,300 | 296 |
| 2024-03-25 | 299 | 299 | 295 | 298 | 130,800 | 298 |
| 2024-03-22 | 303 | 303 | 296 | 300 | 162,700 | 300 |
| 2024-03-21 | 297 | 304 | 294 | 303 | 226,400 | 303 |
| 2024-03-19 | 290 | 295 | 289 | 294 | 96,200 | 294 |
| 2024-03-18 | 290 | 292 | 288 | 288 | 100,100 | 288 |
| 2024-03-15 | 288 | 291 | 287 | 289 | 107,700 | 289 |
| 2024-03-14 | 287 | 288 | 283 | 288 | 122,100 | 288 |
| 2024-03-13 | 285 | 289 | 281 | 282 | 137,000 | 282 |
| 2024-03-12 | 283 | 286 | 280 | 284 | 85,800 | 284 |
| 2024-03-11 | 289 | 291 | 282 | 286 | 158,300 | 286 |
| 2024-03-08 | 287 | 292 | 287 | 289 | 144,500 | 289 |
| 2024-03-07 | 293 | 293 | 287 | 289 | 145,000 | 289 |
| 2024-03-06 | 286 | 296 | 284 | 294 | 170,700 | 294 |
| 2024-03-05 | 282 | 287 | 278 | 287 | 86,600 | 287 |
| 2024-03-04 | 283 | 283 | 279 | 280 | 91,200 | 280 |
| 2024-03-01 | 285 | 285 | 282 | 282 | 85,300 | 282 |
| 2024-02-29 | 288 | 289 | 285 | 285 | 84,700 | 285 |
| 2024-02-28 | 289 | 290 | 287 | 289 | 82,400 | 289 |
| 2024-02-27 | 282 | 291 | 280 | 289 | 175,300 | 289 |
| 2024-02-26 | 280 | 285 | 279 | 280 | 149,600 | 280 |
| 2024-02-22 | 277 | 278 | 275 | 278 | 40,800 | 278 |
| 2024-02-21 | 276 | 277 | 274 | 276 | 35,100 | 276 |
| 2024-02-20 | 275 | 280 | 275 | 276 | 109,800 | 276 |
| 2024-02-19 | 271 | 277 | 270 | 275 | 107,700 | 275 |
| 2024-02-16 | 266 | 270 | 266 | 270 | 92,600 | 270 |
| 2024-02-15 | 273 | 273 | 266 | 268 | 144,300 | 268 |
| 2024-02-14 | 274 | 274 | 268 | 269 | 129,900 | 269 |
| 2024-02-13 | 273 | 273 | 270 | 270 | 81,600 | 270 |
| 2024-02-09 | 273 | 274 | 271 | 272 | 75,300 | 272 |
| 2024-02-08 | 276 | 276 | 272 | 274 | 79,800 | 274 |
| 2024-02-07 | 274 | 277 | 272 | 274 | 82,500 | 274 |
| 2024-02-06 | 276 | 276 | 271 | 272 | 99,700 | 272 |
| 2024-02-05 | 273 | 281 | 273 | 277 | 153,000 | 277 |
| 2024-02-02 | 273 | 274 | 271 | 274 | 65,100 | 274 |
| 2024-02-01 | 271 | 273 | 270 | 272 | 84,400 | 272 |
| 2024-01-31 | 270 | 272 | 268 | 272 | 162,400 | 272 |
| 2024-01-30 | 271 | 271 | 263 | 263 | 301,500 | 263 |
| 2024-01-29 | 267 | 271 | 266 | 271 | 121,300 | 271 |
| 2024-01-26 | 267 | 267 | 265 | 265 | 78,500 | 265 |
| 2024-01-25 | 266 | 267 | 265 | 266 | 43,900 | 266 |
| 2024-01-24 | 267 | 267 | 264 | 265 | 60,100 | 265 |
| 2024-01-23 | 267 | 267 | 265 | 265 | 57,200 | 265 |
| 2024-01-22 | 266 | 268 | 265 | 267 | 86,900 | 267 |
| 2024-01-19 | 264 | 265 | 261 | 263 | 68,400 | 263 |
| 2024-01-18 | 262 | 265 | 262 | 262 | 33,900 | 262 |
| 2024-01-17 | 265 | 267 | 262 | 262 | 86,200 | 262 |
| 2024-01-16 | 262 | 264 | 262 | 262 | 48,500 | 262 |
| 2024-01-15 | 265 | 265 | 262 | 264 | 89,900 | 264 |
| 2024-01-12 | 265 | 265 | 260 | 260 | 80,400 | 260 |
| 2024-01-11 | 267 | 268 | 265 | 266 | 72,300 | 266 |
| 2024-01-10 | 269 | 269 | 265 | 265 | 97,900 | 265 |
| 2024-01-09 | 267 | 270 | 267 | 267 | 133,000 | 267 |
| 2024-01-05 | 267 | 268 | 265 | 265 | 97,600 | 265 |
| 2024-01-04 | 261 | 267 | 258 | 267 | 113,000 | 267 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
