6319 (株)シンニッタン の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-17 | 219 | 219 | 217 | 218 | 127,000 | 218 |
2022-08-16 | 220 | 220 | 217 | 218 | 61,400 | 218 |
2022-08-15 | 220 | 222 | 218 | 220 | 115,300 | 220 |
2022-08-12 | 221 | 222 | 219 | 222 | 112,500 | 222 |
2022-08-10 | 216 | 217 | 216 | 216 | 33,600 | 216 |
2022-08-09 | 217 | 218 | 216 | 216 | 37,800 | 216 |
2022-08-08 | 219 | 220 | 217 | 217 | 51,500 | 217 |
2022-08-05 | 217 | 219 | 216 | 218 | 34,500 | 218 |
2022-08-04 | 219 | 219 | 216 | 217 | 55,100 | 217 |
2022-08-03 | 220 | 221 | 217 | 218 | 96,300 | 218 |
2022-08-02 | 223 | 223 | 220 | 220 | 18,400 | 220 |
2022-08-01 | 221 | 223 | 221 | 223 | 33,300 | 223 |
2022-07-29 | 223 | 223 | 220 | 220 | 29,500 | 220 |
2022-07-28 | 222 | 223 | 220 | 222 | 45,900 | 222 |
2022-07-27 | 223 | 224 | 221 | 221 | 24,900 | 221 |
2022-07-26 | 221 | 224 | 221 | 224 | 44,000 | 224 |
2022-07-25 | 231 | 233 | 221 | 221 | 138,600 | 221 |
2022-07-22 | 224 | 224 | 222 | 223 | 16,000 | 223 |
2022-07-21 | 223 | 224 | 221 | 224 | 28,100 | 224 |
2022-07-20 | 222 | 224 | 221 | 224 | 41,000 | 224 |
2022-07-19 | 221 | 222 | 220 | 220 | 17,700 | 220 |
2022-07-15 | 223 | 223 | 220 | 221 | 39,000 | 221 |
2022-07-14 | 221 | 223 | 220 | 223 | 19,400 | 223 |
2022-07-13 | 221 | 221 | 219 | 221 | 23,800 | 221 |
2022-07-12 | 224 | 224 | 219 | 219 | 21,300 | 219 |
2022-07-11 | 222 | 224 | 221 | 224 | 55,400 | 224 |
2022-07-08 | 221 | 223 | 219 | 219 | 41,600 | 219 |
2022-07-07 | 222 | 222 | 219 | 221 | 25,100 | 221 |
2022-07-06 | 222 | 222 | 218 | 218 | 45,600 | 218 |
2022-07-05 | 224 | 225 | 223 | 223 | 40,800 | 223 |
2022-07-04 | 222 | 224 | 220 | 224 | 33,500 | 224 |
2022-07-01 | 222 | 222 | 218 | 218 | 78,500 | 218 |
2022-06-30 | 228 | 228 | 219 | 219 | 91,900 | 219 |
2022-06-29 | 222 | 227 | 222 | 227 | 72,600 | 227 |
2022-06-28 | 222 | 224 | 221 | 224 | 41,800 | 224 |
2022-06-27 | 222 | 222 | 221 | 222 | 20,600 | 222 |
2022-06-24 | 221 | 222 | 220 | 221 | 24,700 | 221 |
2022-06-23 | 218 | 220 | 218 | 219 | 31,300 | 219 |
2022-06-22 | 221 | 222 | 218 | 219 | 49,500 | 219 |
2022-06-21 | 217 | 221 | 217 | 221 | 40,800 | 221 |
2022-06-20 | 222 | 223 | 216 | 216 | 113,500 | 216 |
2022-06-17 | 222 | 225 | 219 | 222 | 64,400 | 222 |
2022-06-16 | 224 | 227 | 224 | 224 | 17,500 | 224 |
2022-06-15 | 226 | 227 | 222 | 222 | 64,600 | 222 |
2022-06-14 | 225 | 231 | 225 | 229 | 180,000 | 229 |
2022-06-13 | 224 | 232 | 224 | 230 | 122,600 | 230 |
2022-06-10 | 230 | 230 | 226 | 226 | 69,300 | 226 |
2022-06-09 | 228 | 232 | 228 | 231 | 119,400 | 231 |
2022-06-08 | 227 | 232 | 227 | 229 | 88,300 | 229 |
2022-06-07 | 227 | 231 | 225 | 228 | 149,000 | 228 |
2022-06-06 | 225 | 227 | 222 | 227 | 63,400 | 227 |
2022-06-03 | 227 | 228 | 225 | 227 | 74,100 | 227 |
2022-06-02 | 224 | 229 | 222 | 229 | 106,700 | 229 |
2022-06-01 | 222 | 225 | 221 | 225 | 90,900 | 225 |
2022-05-31 | 221 | 222 | 219 | 221 | 39,400 | 221 |
2022-05-30 | 221 | 222 | 218 | 222 | 102,900 | 222 |
2022-05-27 | 219 | 220 | 217 | 220 | 83,100 | 220 |
2022-05-26 | 217 | 219 | 216 | 218 | 57,400 | 218 |
2022-05-25 | 216 | 217 | 215 | 217 | 35,200 | 217 |
2022-05-24 | 217 | 219 | 215 | 217 | 59,700 | 217 |
2022-05-23 | 217 | 221 | 217 | 220 | 60,400 | 220 |
2022-05-20 | 216 | 220 | 216 | 220 | 58,400 | 220 |
2022-05-19 | 213 | 219 | 213 | 218 | 48,900 | 218 |
2022-05-18 | 214 | 217 | 214 | 216 | 23,200 | 216 |
2022-05-17 | 215 | 217 | 213 | 216 | 98,700 | 216 |
2022-05-16 | 217 | 218 | 213 | 213 | 78,000 | 213 |
2022-05-13 | 214 | 217 | 213 | 217 | 40,100 | 217 |
2022-05-12 | 213 | 213 | 211 | 211 | 55,300 | 211 |
2022-05-11 | 214 | 215 | 212 | 212 | 41,500 | 212 |
2022-05-10 | 216 | 216 | 212 | 213 | 62,500 | 213 |
2022-05-09 | 219 | 220 | 216 | 216 | 74,300 | 216 |
2022-05-06 | 216 | 220 | 216 | 220 | 51,200 | 220 |
2022-05-02 | 216 | 217 | 215 | 215 | 52,200 | 215 |
2022-04-28 | 212 | 217 | 211 | 217 | 66,000 | 217 |
2022-04-27 | 210 | 211 | 209 | 210 | 82,500 | 210 |
2022-04-26 | 212 | 214 | 211 | 212 | 50,700 | 212 |
2022-04-25 | 215 | 216 | 212 | 212 | 47,100 | 212 |
2022-04-22 | 217 | 217 | 214 | 215 | 20,500 | 215 |
2022-04-21 | 218 | 219 | 217 | 219 | 50,200 | 219 |
2022-04-20 | 217 | 219 | 215 | 218 | 104,700 | 218 |
2022-04-19 | 214 | 216 | 214 | 215 | 30,000 | 215 |
2022-04-18 | 214 | 215 | 212 | 213 | 40,800 | 213 |
2022-04-15 | 215 | 217 | 214 | 215 | 51,700 | 215 |
2022-04-14 | 215 | 217 | 215 | 217 | 43,700 | 217 |
2022-04-13 | 215 | 216 | 213 | 215 | 55,100 | 215 |
2022-04-12 | 216 | 218 | 214 | 214 | 67,000 | 214 |
2022-04-11 | 218 | 220 | 217 | 217 | 81,300 | 217 |
2022-04-08 | 220 | 220 | 215 | 219 | 98,000 | 219 |
2022-04-07 | 218 | 219 | 215 | 219 | 125,800 | 219 |
2022-04-06 | 220 | 221 | 218 | 220 | 94,400 | 220 |
2022-04-05 | 223 | 224 | 220 | 222 | 118,000 | 222 |
2022-04-04 | 225 | 225 | 223 | 223 | 36,700 | 223 |
2022-04-01 | 222 | 225 | 221 | 223 | 68,700 | 223 |
2022-03-31 | 226 | 228 | 224 | 224 | 65,000 | 224 |
2022-03-30 | 228 | 228 | 223 | 228 | 270,800 | 228 |
2022-03-29 | 239 | 239 | 233 | 236 | 250,400 | 236 |
2022-03-28 | 241 | 241 | 234 | 239 | 146,500 | 239 |
2022-03-25 | 241 | 241 | 235 | 240 | 138,900 | 240 |
2022-03-24 | 237 | 241 | 237 | 241 | 91,400 | 241 |
2022-03-23 | 237 | 240 | 235 | 240 | 141,700 | 240 |
2022-03-22 | 236 | 237 | 233 | 236 | 164,500 | 236 |
2022-03-18 | 230 | 235 | 229 | 234 | 164,700 | 234 |
2022-03-17 | 230 | 231 | 227 | 230 | 109,800 | 230 |
2022-03-16 | 229 | 229 | 226 | 229 | 59,300 | 229 |
2022-03-15 | 226 | 228 | 225 | 227 | 96,400 | 227 |
2022-03-14 | 220 | 228 | 220 | 226 | 75,000 | 226 |
2022-03-11 | 222 | 222 | 218 | 219 | 119,800 | 219 |
2022-03-10 | 219 | 223 | 217 | 222 | 105,100 | 222 |
2022-03-09 | 216 | 220 | 214 | 216 | 129,400 | 216 |
2022-03-08 | 218 | 223 | 215 | 215 | 100,600 | 215 |
2022-03-07 | 224 | 226 | 218 | 222 | 213,500 | 222 |
2022-03-04 | 228 | 230 | 225 | 225 | 152,700 | 225 |
2022-03-03 | 225 | 229 | 225 | 228 | 58,200 | 228 |
2022-03-02 | 226 | 228 | 223 | 223 | 85,100 | 223 |
2022-03-01 | 228 | 233 | 228 | 228 | 105,500 | 228 |
2022-02-28 | 224 | 228 | 223 | 227 | 54,800 | 227 |
2022-02-25 | 221 | 224 | 219 | 222 | 51,500 | 222 |
2022-02-24 | 221 | 224 | 219 | 224 | 121,500 | 224 |
2022-02-22 | 226 | 226 | 222 | 223 | 84,500 | 223 |
2022-02-21 | 229 | 229 | 226 | 226 | 90,700 | 226 |
2022-02-18 | 230 | 234 | 230 | 230 | 59,800 | 230 |
2022-02-17 | 234 | 235 | 230 | 235 | 86,900 | 235 |
2022-02-16 | 229 | 235 | 229 | 233 | 117,000 | 233 |
2022-02-15 | 235 | 235 | 227 | 229 | 79,100 | 229 |
2022-02-14 | 230 | 231 | 227 | 228 | 83,400 | 228 |
2022-02-10 | 234 | 234 | 231 | 233 | 59,400 | 233 |
2022-02-09 | 235 | 236 | 232 | 234 | 70,400 | 234 |
2022-02-08 | 235 | 236 | 233 | 235 | 54,800 | 235 |
2022-02-07 | 231 | 236 | 230 | 235 | 103,600 | 235 |
2022-02-04 | 229 | 233 | 228 | 231 | 48,400 | 231 |
2022-02-03 | 229 | 231 | 228 | 229 | 37,500 | 229 |
2022-02-02 | 223 | 229 | 223 | 229 | 67,500 | 229 |
2022-02-01 | 225 | 226 | 222 | 222 | 45,900 | 222 |
2022-01-31 | 220 | 224 | 220 | 224 | 48,900 | 224 |
2022-01-28 | 216 | 221 | 216 | 220 | 82,500 | 220 |
2022-01-27 | 222 | 222 | 213 | 213 | 141,100 | 213 |
2022-01-26 | 225 | 225 | 221 | 221 | 36,300 | 221 |
2022-01-25 | 224 | 224 | 221 | 221 | 49,100 | 221 |
2022-01-24 | 220 | 225 | 220 | 225 | 39,100 | 225 |
2022-01-21 | 220 | 222 | 217 | 221 | 100,600 | 221 |
2022-01-20 | 219 | 224 | 219 | 223 | 58,700 | 223 |
2022-01-19 | 228 | 229 | 222 | 222 | 116,400 | 222 |
2022-01-18 | 234 | 234 | 228 | 228 | 66,200 | 228 |
2022-01-17 | 235 | 235 | 232 | 233 | 22,200 | 233 |
2022-01-14 | 237 | 237 | 232 | 233 | 55,900 | 233 |
2022-01-13 | 235 | 237 | 234 | 236 | 63,100 | 236 |
2022-01-12 | 234 | 236 | 233 | 236 | 67,000 | 236 |
2022-01-11 | 232 | 234 | 231 | 233 | 66,400 | 233 |
2022-01-07 | 235 | 236 | 231 | 232 | 49,700 | 232 |
2022-01-06 | 235 | 235 | 231 | 234 | 119,000 | 234 |
2022-01-05 | 234 | 239 | 232 | 238 | 97,800 | 238 |
2022-01-04 | 232 | 234 | 231 | 234 | 67,900 | 234 |
分割・併合履歴 : [2018-03-28]1株→2株 [2005-03-28]1株→1.3株